2025-01-04 11:24:41|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
2025-01-04 11:24:51|00001|6373|ADBE|189.54B|189540000000|430.57|3499694|-24.07|47|2025-03-13|15/02/2025||4.97||5660000000|430.57000732422|1|2024-12-11|15/11/2024|4.81|4.67|5610000000|5540000000|547.04998779297|1
2025-01-04 11:25:02|00002|9019|ADP|118.85B|118850000000|291.69|1653721|24.86|47|2025-04-30|15/03/2025||3.04||5550000000|291.69000244141|1|2025-01-29|15/12/2024||2.3||4970000000|291.69000244141|1
2025-01-04 11:25:17|00003|15368|ALGN|15.55B|15550000000|208.26|790026|-20.32|47|2025-04-30|15/03/2025||2.29||1040000000|208.25999450684|1|2025-02-05|15/12/2024||2.46||1000000000|208.25999450684|1
2025-01-04 11:25:32|00004|6369|GOOGL|2.36T|2360000000000|191.79|27317540|40.62|47|2025-04-29|15/03/2025||2.04||89960000000|191.78999328613|1|2025-02-04|15/12/2024||2.12||96690000000|191.78999328613|1
2025-01-04 11:25:44|00005|100160|GOOG|2.36T|2360000000000|193.13|18684635|39.91|45|2025-04-29|15/03/2025||2.03||89960000000|193.13000488281|1|2025-02-04|15/12/2024||2.12||96700000000|193.13000488281|1
2025-01-04 11:25:56|00006|6435|AMZN|2.36T|2360000000000|224.19|37643686|55.05|47|2025-04-24|15/03/2025||1.4||158720000000|224.19000244141|1|2025-01-30|15/12/2024||1.47||187330000000|224.19000244141|1
2025-01-04 11:26:07|00007|8274|AMD|203.45B|203450000000|125.37|36663861|-7.82|48|2025-05-06|15/03/2025||0.9646||7090000000|125.37000274658|1|2025-02-04|15/12/2024||1.08||7540000000|125.37000274658|1
2025-01-04 11:26:17|00008|8144|AEP|49.02B|49020000000|92.05|2709938|10.38|47|2025-04-24|15/03/2025||1.36||5190000000|92.050003051758|1|2025-02-20|15/12/2024||1.25||4870000000|92.050003051758|1
2025-01-04 11:26:28|00009|6466|AMGN|140.41B|140410000000|261.22|3222430|-13.84|47|2025-05-01|15/03/2025||4.74||8110000000|261.2200012207|1|2025-02-04|15/12/2024||5.04||8850000000|261.2200012207|1
2025-01-04 11:26:39|00010|7869|ADI|106.89B|106890000000|215.37|2885560|15.73|46|2025-02-19|15/01/2025||1.55||2360000000|215.36999511719|1|2024-11-26|15/10/2024|1.67|1.64|2440000000|2400000000|223.58000183105|1
2025-01-04 11:26:54|00011|15424|ANSS|29.59B|29590000000|338.38|460710|-1.68|47|2025-04-30|15/03/2025||1.61||516180000|338.38000488281|1|2025-02-19|15/12/2024||4.03||871720000|338.38000488281|1
2025-01-04 11:27:04|00012|6408|AAPL|3.68T|3680000000000|243.36|43852759|33.78|47|2025-04-24|15/03/2025||1.68||96490000000|243.36000061035|1|2025-01-30|15/12/2024||2.36||124990000000|243.36000061035|1
2025-01-04 11:27:14|00013|6386|AMAT|138.38B|138380000000|170.06|6555352|13.9|47|2025-02-13|15/01/2025||2.29||7160000000|170.05999755859|1|2024-11-14|15/10/2024|2.32|2.19|7050000000|6960000000|182.78999328613|1
2025-01-04 11:27:24|00014|39320|ASML|278.73B|278730000000|714.36|2025129|2.01|43|2025-04-16|15/03/2025||5.3||7710000000|714.35998535156|1|2025-01-29|15/12/2024||7.15||9690000000|714.35998535156|1
2025-01-04 11:27:32|00015|962333|TEAM|65.18B|65180000000.00001|250.27|2136935|12.32|37|2025-01-30|15/12/2024||0.62||1023000000|250.27000427246|1|2024-10-31|15/09/2024|0.77|0.54|1190000000|966110000|190.44000244141|1
2025-01-04 11:27:41|00016|6363|||||||47|2025-02-27|15/01/2025||2.14||1630000000|294.05999755859|1|2024-11-26|15/10/2024|2.17|2.12|1570000000|1560000000|319.39001464844|1
2025-01-04 11:27:55|00017|6378|BIDU|29.43B|29430000000|83.93|3493825|-29.05|46|2025-02-26|15/12/2024||16.42||33640000000|83.930000305176|1|2024-11-21|15/09/2024|16.6|17.59|33560000000|33610000000|86.75|1
2025-01-04 11:28:06|00018|6487|BIIB|22.18B|22180000000|152.21|1490953|-41.52|47|2025-04-23|15/03/2025||3.98||2340000000|152.21000671387|1|2025-01-30|15/12/2024||3.41||2410000000|152.21000671387|1
2025-01-04 11:28:18|00019|13072|BKNG|162.3B|162300000000|4903.85|213103|43.39|48|2025-04-30|15/03/2025||21.1||4740000000|4903.8500976562|1|2025-02-20|15/12/2024||36.13||5190000000|4903.8500976562|1
2025-01-04 11:28:28|00020|13969|AVGO|1.09T|1090000000000.0001|232.55|27901224|121.69|47|2025-02-27|15/01/2025||1.51||14620000000|232.55000305176|1|2024-12-12|15/10/2024|1.42|1.39|14050000000|14070000000|183.19999694824|1
2025-01-04 11:28:38|00021|6388|CDNS|83.34B|83340000000|303.86|1812726|18.73|47|2025-04-28|15/03/2025||1.58||1250000000|303.85998535156|1|2025-02-25|15/12/2024||1.82||1350000000|303.85998535156|1
2025-01-04 11:28:48|00022|41292|CDW|23.22B|23220000000|174.23|1274984|-18.99|47|2025-04-30|15/03/2025||2.06||4930000000|174.22999572754|1|2025-02-05|15/12/2024||2.33||4960000000|174.22999572754|1
2025-01-04 11:28:58|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
2025-01-04 11:29:09|00024|15722|CHTR|50.96B|50960000000|358.35|1154737|-4.63|47|2025-04-25|15/03/2025||8.29||13660000000|358.35000610352|1|2025-01-31|15/12/2024||9.29||13880000000|358.35000610352|1
2025-01-04 11:29:20|00025|6444|CHKP|19.95B|19950000000|181.4|714184|19.23|47|2025-04-23|15/03/2025||2.22||632740000|181.39999389648|1|2025-01-30|15/12/2024||2.65||698430000|181.39999389648|1
2025-01-04 11:29:30|00026|6360|CTAS|74.99B|74990000000|185.85|1648092|27.65|47|2025-03-20|15/02/2025||1.05||2600000000|185.85000610352|1|2024-12-19|15/11/2024|1.09|1.01|2560000000|2560000000|204.38999938965|1
2025-01-04 11:29:41|00027|260|CSCO|234.43B|234430000000|58.86|18512702|17.51|47|2025-02-12|15/01/2025||0.9066||13870000000|58.860000610352|1|2024-11-13|15/10/2024|0.91|0.87|13800000000|13780000000|58.709999084473|1
2025-01-04 11:29:51|00028|6454|CTSH|37.87B|37870000000|76.38|3052214|3.79|48|2025-04-30|15/03/2025||1.19||5090000000|76.379997253418|1|2025-01-30|15/12/2024||1.12||5080000000|76.379997253418|1
2025-01-04 11:30:02|00029|6516|CMCSA|144.15B|144150000000|37.67|19084335|-11.64|47|2025-04-24|15/03/2025||1.05||30030000000|37.669998168945|1|2025-01-30|15/12/2024||0.8612||31610000000|37.669998168945|1
2025-01-04 11:30:14|00030|39327|CPRT|54.83B|54830000000|56.91|4172922|22.02|46|2025-02-19|15/01/2025||0.37||1130000000|56.909999847412|1|2024-11-21|15/10/2024|0.37|0.37|1150000000|1090000000|55.419998168945|1
2025-01-04 11:30:27|00031|6443|COST|406.87B|406870000000|916.58|1870640|41.33|56|2025-03-06|15/02/2025||4.04||62470000000|916.58001708984|1|2024-12-12|15/11/2024|4.04|3.78|62150000000|62330000000|994.69000244141|1
2025-01-04 11:30:34|00032|1131557|CRWD|88.43B|88430000000|359.02|3541648|46.15|27|2025-03-11|15/01/2025||0.8556||1030000000|359.01998901367|1|2024-11-26|15/10/2024|0.93|0.81|1010000000|982810000|363.67999267578|1
2025-01-04 11:30:46|00033|7906|CSX|62.37B|62370000000|32.34|11851733|-6.85|48|2025-04-22|15/03/2025||0.4561||3680000000|32.340000152588|1|2025-01-23|15/12/2024||0.4355||3590000000|32.340000152588|1
2025-01-04 11:30:56|00034|15951|DXCM|31.67B|31670000000|81.07|3988051|-33.46|47|2025-04-24|15/03/2025||0.3946||1030000000|81.069999694824|1|2025-02-06|15/12/2024||0.521||1100000000|81.069999694824|1
2025-01-04 11:31:05|00035|1073599|DOCU|18.22B|18220000000|90.21|3989336|64.11|33|2025-03-06|15/01/2025||0.8327||760980000|90.209999084473|1|2024-12-05|15/10/2024|0.9|0.87|754800000|745260000|83.98999786377|1
2025-01-04 11:31:19|00036|14776|DLTR|15.78B|15780000000|73.36|4076367|-46.13|46|2025-02-26|15/01/2025||2.19||8230000000|73.360000610352|1|2024-12-04|15/10/2024|1.12|1.07|7560000000|7450000000|72.480003356934|1
2025-01-04 11:31:29|00037|256|EBAY|29.51B|29510000000|61.61|4268792|44.86|44|2025-04-30|15/03/2025||1.34||2610000000|61.610000610352|1|2025-02-19|15/12/2024||1.21||2580000000|61.610000610352|1
2025-01-04 11:31:41|00038|6472|EA|38.37B|38370000000|146.29|1853202|7.59|47|2025-05-06|15/03/2025||1.75||1850000000|146.28999328613|1|2025-02-04|15/12/2024||3.43||2520000000|146.28999328613|1
2025-01-04 11:31:51|00039|7949|EXC|38.23B|38230000000|38.05|6252537|5.64|48|2025-05-01|15/03/2025||0.7025||6270000000|38.049999237061|1|2025-02-19|15/12/2024||0.6047||4670000000|38.049999237061|1
2025-01-04 11:32:02|00040|6409|FAST|41.07B|41070000000|71.69|2810193|15.28|47|2025-04-11|15/03/2025||0.525||1960000000|71.690002441406|1|2025-01-17|15/12/2024||0.4793||1840000000|71.690002441406|1
2025-01-04 11:32:12|00041|6370|FI|118.66B|118660000000|208.57|2726126|56.78|47|2025-04-29|15/03/2025||2.16||4910000000|208.57000732422|1|2025-02-11|15/12/2024||2.49||4960000000|208.57000732422|1
2025-01-04 11:32:21|00042|1123483|FOXA|21.91B|21910000000|49.32|3355388|64.07|30|2025-02-05|15/12/2024||0.6605||4820000000|49.319999694824|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|41.880001068115|1
2025-01-04 11:32:30|00043|1123484|FOX|21.91B|21910000000|46.72|1035809|66.92|30|2025-02-05|15/12/2024||0.6709||4840000000|46.720001220703|1|2024-11-04|15/09/2024|1.45|1.13|3560000000|3380000000|38.889999389648|1
2025-01-04 11:32:40|00044|6365|GILD|113.92B|113920000000|91.41|6341606|8.2|47|2025-04-24|15/03/2025||1.74||6640000000|91.410003662109|1|2025-02-11|15/12/2024||1.71||7160000000|91.410003662109|1
2025-01-04 11:32:51|00045|8272|HON|147.29B|147290000000|226.52|4319632|10.55|48|2025-04-24|15/03/2025||2.49||9910000000|226.52000427246|1|2025-01-30|15/12/2024||2.46||9970000000|226.52000427246|1
2025-01-04 11:33:02|00046|16336|IDXX|34.03B|34030000000|415.53|637971|-22.84|47|2025-04-30|15/03/2025||3.01||1020000000|415.5299987793|1|2025-02-10|15/12/2024||2.39||933380000|415.5299987793|1
2025-01-04 11:33:13|00047|13081|ILMN|21.68B|21680000000|136.01|2053080|6.48|47|2025-04-29|15/03/2025||1||1080000000|136.00999450684|1|2025-02-06|15/12/2024||0.9152||1070000000|136.00999450684|1
2025-01-04 11:33:23|00048|16360|INCY|13.41B|13410000000|69.63|1947267|4.57|47|2025-05-06|15/03/2025||1.08||1000000000|69.629997253418|1|2025-02-13|15/12/2024||1.51||1140000000|69.629997253418|1
2025-01-04 11:33:34|00049|251|INTC|88.68B|88680000000|20.56|68100123|-56.13|47|2025-04-24|15/03/2025||0.0943||12910000000|20.559999465942|1|2025-01-23|15/12/2024||0.1161||13830000000|20.559999465942|1
2025-01-04 11:33:45|00050|6448|INTU|176.41B|176410000000|630.23|1512152|7.4|47|2025-02-20|15/01/2025||2.58||3830000000|630.22998046875|1|2024-11-21|15/10/2024|2.5|2.36|3280000000|3140000000|650.59997558594|1
2025-01-04 11:33:57|00051|6393|ISRG|190.66B|190660000000|535.29|1294972|65.59|47|2025-04-17|15/03/2025||1.78||2200000000|535.29498291016|1|2025-01-23|15/12/2024||1.75||2200000000|535.29498291016|1
2025-01-04 11:34:06|00052|102911|JD|51.23B|51230000000|35.34|12946323|30.12|42|2025-03-06|15/12/2024||5.44||322290000000|35.340000152588|1|2024-11-14|15/09/2024|8.68|7.5|260400000000|260470000000|35.689998626709|1
2025-01-04 11:34:17|00053|10548|KDP|42.78B|42780000000|31.54|11076596|-2.56|47|2025-04-24|15/03/2025||0.401||3670000000|31.540000915527|1|2025-02-20|15/12/2024||0.5733||4020000000|31.540000915527|1
2025-01-04 11:34:27|00054|6462|KLAC|87.88B|87880000000|657.01|1139075|20.23|47|2025-04-24|15/03/2025||7.53||2900000000|657.01000976562|1|2025-01-23|15/12/2024||7.75||2940000000|657.01000976562|1
2025-01-04 11:34:37|00055|270|KHC|37.01B|37010000000|30.61|9113748|-18.95|47|2025-04-30|15/03/2025||0.6948||6330000000|30.610000610352|1|2025-02-12|15/12/2024||0.7824||6690000000|30.610000610352|1
2025-01-04 11:34:48|00056|6445|LRCX|96.64B|96640000000|75.11|11839541|2.75|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
2025-01-04 11:35:00|00057|32383|LULU|46.06B|46060000000|378.18|1974760|-23.75|67|2025-04-01|15/01/2025||5.65||3470000000|378.17999267578|1|2024-12-05|15/10/2024|2.87|2.71|2400000000|2360000000|342.26998901367|1
2025-01-04 11:35:14|00058|8136|MAR|76.5B|76500000000|275.28|1247390|25.11|42|2025-04-30|15/03/2025||2.36||6290000000|275.2799987793|1|2025-02-18|15/12/2024||2.37||6370000000|275.2799987793|1
2025-01-04 11:35:27|00059|6520|MRVL|102.26B|102260000000|118.18|12903860|103.51|49|2025-02-27|15/01/2025||0.5886||1800000000|118.18000030518|1|2024-12-03|15/10/2024|0.43|0.41|1520000000|1450000000|96.860000610352|1
2025-01-04 11:35:35|00060|961621|MTCH|8.21B|8210000000.000001|32.68|4428751|-10.16|18|2025-05-06|15/03/2025||0.4698||853160000|32.680000305176|1|2025-02-04|15/12/2024||0.5569||859400000|32.680000305176|1
2025-01-04 11:35:45|00061|16599|MELI|92.99B|92990000000|1834.17|427481|20.72|47|2025-05-01|15/03/2025||7.51||5400000000|1834.1700439453|1|2025-02-20|15/12/2024||8.05||5790000000|1834.1700439453|1
2025-01-04 11:35:53|00062|26490|META|1.53T|1530000000000|604.63|11999368|74.18|47|2025-04-23|15/03/2025||5.41||41930000000|604.63000488281|1|2025-01-29|15/12/2024||6.73||47030000000|604.63000488281|1
2025-01-04 11:36:03|00063|6391|MCHP|30.97B|30970000000|57.67|7283710|-30.85|46|2025-01-30|15/12/2024||0.2945||1050000000|57.669998168945|1|2024-11-05|15/09/2024|0.46|0.43|1160000000|1150000000|74.470001220703|1
2025-01-04 11:36:14|00064|8092|MU|100.13B|100130000000|89.87|20537649|8.67|47|2025-03-26|15/02/2025||1.48||8020000000|89.870002746582|1|2024-12-18|15/11/2024|1.79|1.73|8710000000|8680000000|108.59999847412|1
2025-01-04 11:36:24|00065|252|MSFT|3.15T|3150000000000|423.35|20722120|15.06|47|2025-04-29|15/03/2025||3.17||69900000000|423.35000610352|1|2025-01-29|15/12/2024||3.13||68920000000|423.35000610352|1
2025-01-04 11:36:33|00066|1114321|MRNA|16.23B|16230000000|42.18|7607409|-61.18|32|2025-05-01|15/03/2025||-3.02||137590000|42.180000305176|1|2025-02-20|15/12/2024||-2.73||995440000|42.180000305176|1
2025-01-04 11:36:43|00067|32372|MDLZ|80.04B|80040000000|59.86|7667979|-18.31|43|2025-05-06|15/03/2025||0.834||9590000000|59.860000610352|1|2025-01-29|15/12/2024||0.676||9720000000|59.860000610352|1
2025-01-04 11:36:53|00068|6355|MNST|50.95B|50950000000|52.39|5340407|-9.22|48|2025-05-01|15/03/2025||0.466||1990000000|52.389999389648|1|2025-02-26|15/12/2024||0.4021||1800000000|52.389999389648|1
2025-01-04 11:37:04|00069|6439|NTES|56.54B|56540000000|88.25|1420820|-7.95|46|2025-02-20|15/12/2024||12.42||27130000000|88.25|1|2024-11-14|15/09/2024|11.63|12.27|26210000000|26690000000|76.279998779297|1
2025-01-04 11:37:15|00070|13063|NFLX|376.61B|376610000000|881.05|3254782|85.61|47|2025-04-22|15/03/2025||6.01||10570000000|881.04998779297|1|2025-01-21|15/12/2024||4.2||10130000000|881.04998779297|1
2025-01-04 11:37:25|00071|6497|NVDA|3.54T|3540000000000|144.47|219452241|200.91|47|2025-02-26|15/01/2025||0.8425||37960000000|144.4700012207|1|2024-11-20|15/10/2024|0.81|0.75|35100000000|33090000000|147.00999450684|1
2025-01-04 11:37:35|00072|13989|NXPI|53.08B|53080000000|208.86|2307353|0.53|46|2025-04-28|15/03/2025||2.74||2930000000|208.86000061035|1|2025-02-03|15/12/2024||3.17||3130000000|208.86000061035|1
2025-01-04 11:37:44|00073|1006169|OKTA|13.84B|13840000000|80.76|2959489|-3.13|34|2025-02-26|15/01/2025||0.7361||668750000|80.76000213623|1|2024-12-03|15/10/2024|0.67|0.58|665000000|649740000|80.849998474121|1
2025-01-04 11:37:55|00074|13074|ORLY|69.52B|69520000000|1204.22|330375|28.68|47|2025-04-23|15/03/2025||9.98||4160000000|1204.2199707031|1|2025-02-05|15/12/2024||9.73||4040000000|1204.2199707031|1
2025-01-04 11:38:06|00075|6430|PCAR|55B|55000000000|104.9|2350869|11.86|47|2025-04-29|15/03/2025||1.73||7780000000|104.90000152588|1|2025-01-28|15/12/2024||1.7||7570000000|104.90000152588|1
2025-01-04 11:38:20|00076|6406|PAYX|50.29B|50290000000|139.67|1716326|18.52|48|2025-03-26|15/02/2025||1.48||1510000000|139.66999816895|1|2024-12-19|15/11/2024|1.14|1.13|1320000000|1310000000|135.86000061035|1
2025-01-04 11:38:28|00077|956170|PYPL|87.82B|87820000000|87.6|9133574|49.87|39|2025-04-30|15/03/2025||1.13||8040000000|87.599998474121|1|2025-02-04|15/12/2024||1.12||8280000000|87.599998474121|1
2025-01-04 11:38:36|00078|1152791|PTON|3.46B|3460000000|9.07|16986705|47.96|25|2025-05-01|15/03/2025||-0.1218||652330000|9.0699996948242|1|2025-01-30|15/12/2024||-0.2037||651770000|9.0699996948242|1
2025-01-04 11:38:48|00079|8358|PEP|207.7B|207700000000|149.65|5827774|-12.74|48|2025-04-29|15/03/2025||1.67||18460000000|149.64999389648|1|2025-02-04|15/12/2024||1.95||27950000000|149.64999389648|1
2025-01-04 11:38:58|00080|1089236|PDD|134.46B|134460000000.00002|96.82|10712929|-34.47|31|2025-03-12|15/12/2024||19.86||115040000000|96.819999694824|1|2024-11-21|15/09/2024|18.59|19.58|99350000000|102870000000|116.48999786377|1
2025-01-04 11:39:17|00081|6376|QCOM|175.35B|175350000000|157.83|7986160|15.91|48|2025-04-30|15/03/2025||2.68||10310000000|157.83000183105|1|2025-01-29|15/12/2024||2.97||10930000000|157.83000183105|1
2025-01-04 11:39:28|00082|32391|REGN|77.27B|77270000000|718.15|812935|-21.29|48|2025-05-01|15/03/2025||10.89||3560000000|718.15002441406|1|2025-01-31|15/12/2024||11.27||3760000000|718.15002441406|1
2025-01-04 11:39:38|00083|6437|ROST|50.89B|50890000000|154.25|2649252|14.03|49|2025-03-04|15/01/2025||1.65||5940000000|154.25|1|2024-11-21|15/10/2024|1.48|1.4|5070000000|5160000000|139.32000732422|1
2025-01-04 11:39:49|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|0|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
2025-01-04 11:39:59|00085|6427|SIRI|7.58B|7580000000|22.36|6104992|-58.82|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
2025-01-04 11:40:13|00086|32378|SWKS|14.21B|14210000000|88.85|2311537|-13.92|47|2025-05-06|15/03/2025||1.2||940030000|88.849998474121|1|2025-01-29|15/12/2024||1.57||1070000000|88.849998474121|1
2025-01-04 11:40:23|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|3.12|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
2025-01-04 11:40:35|00088|6500|SBUX|104.97B|104970000000|92.58|7872961|-1.04|47|2025-05-06|15/03/2025||0.5925||8810000000|92.580001831055|1|2025-02-04|15/12/2024||0.6803||9350000000|92.580001831055|1
2025-01-04 11:40:45|00089|39335|SNPS|76.32B|76320000000|493.71|1042693|0.72|46|2025-02-19|15/01/2025||2.79||1450000000|493.70999145508|1|2024-12-04|15/10/2024|3.4|3.3|1640000000|1630000000|570.19000244141|1
2025-01-04 11:40:57|00090|19694|TMUS|254.27B|254270000000|219.11|3568008|35|47|2025-04-24|15/03/2025||2.53||20520000000|219.11000061035|1|2025-01-29|15/12/2024||2.28||21370000000|219.11000061035|1
2025-01-04 11:41:09|00091|13994|TSLA|1.32T|1320000000000|410.44|92794261|72.5|47|2025-04-29|15/03/2025||0.7419||26390000000|410.44000244141|1|2025-01-29|15/12/2024||0.7614||27230000000|410.44000244141|1
2025-01-04 11:41:19|00092|8268|TXN|173.79B|173790000000|190.51|5487229|15.84|47|2025-04-29|15/03/2025||1.18||3880000000|190.50999450684|1|2025-01-23|15/12/2024||1.21||3900000000|190.50999450684|1
2025-01-04 11:41:29|00093|6451|TCOM|44.01B|44010000000|67.6|3684981|75.81|46|2025-03-10|15/12/2024||3.89||12310000000|67.599998474121|1|2024-11-18|15/09/2024|8.75|6.93|15870000000|15630000000|59.490001678467|1
2025-01-04 11:41:42|00094|6407|VRSN|19.76B|19760000000|205.62|644526|3.6|47|2025-04-24|15/03/2025||2.06||395460000|205.61999511719|1|2025-02-06|15/12/2024||2||394130000|205.61999511719|1
2025-01-04 11:41:52|00095|39340|VRSK|39.01B|39010000000|276.28|659063|16.11|48|2025-05-06|15/03/2025||1.74||756510000|276.2799987793|1|2025-02-25|15/12/2024||1.6||733530000|276.2799987793|1
2025-01-04 11:42:02|00096|6353|VRTX|104.84B|104840000000|407.11|1427075|-2.17|47|2025-04-30|15/03/2025||4.52||2800000000|407.10998535156|1|2025-02-11|15/12/2024||4.02||2790000000|407.10998535156|1
2025-01-04 11:42:13|00097|8355|WBA|8.21B|8210000000.000001|9.5|23308392|-60.78|47|2025-03-27|15/02/2025||0.5194||37590000000|9.5|1|2025-01-10|15/11/2024||0.3898||37350000000|9.5|1
2025-01-04 11:42:25|00098|32361|WDAY|67.26B|67260000000.00001|252.84|3190511|-5.33|46|2025-03-03|15/01/2025||1.77||2180000000|252.83999633789|1|2024-11-26|15/10/2024|1.89|1.76|2160000000|2130000000|267.69000244141|1
2025-01-04 11:42:35|00099|7875|XEL|38.3B|38300000000|66.69|3701918|4.64|47|2025-04-24|15/03/2025||0.8963||4190000000|66.690002441406|1|2025-01-23|15/12/2024||0.8892||3770000000|66.690002441406|1
2025-01-04 11:42:44|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
2025-01-04 11:42:52|00101|1127188|ZM|25.35B|25350000000|82.7|3248639|23.69|25|2025-03-03|15/01/2025||1.28||1180000000|82.699996948242|1|2024-11-25|15/10/2024|1.38|1.31|1180000000|1160000000|85.879997253418|1
2025-01-04 11:43:03|00102|277|MMM|70.72B|70720000000|129.87|3278447|43.6|47|2025-04-29|15/03/2025||1.92||5890000000|129.86999511719|1|2025-01-28|15/12/2024||1.67||5780000000|129.86999511719|1
2025-01-04 11:43:13|00103|238|BA|126.94B|126940000000|169.9|13412126|-30.64|48|2025-04-23|15/03/2025||-0.4586||19500000000|169.89999389648|1|2025-01-29|15/12/2024||-1.74||17040000000|169.89999389648|1
2025-01-04 11:43:22|00104|247|CAT|175.64B|175640000000|363.79|2052334|27.15|45|2025-04-24|15/03/2025||5.18||15550000000|363.79000854492|1|2025-01-29|15/12/2024||5.06||16640000000|363.79000854492|1
2025-01-04 11:43:32|00105|240|CVX|265.7B|265700000000|147.85|7648727|-1.87|44|2025-04-25|15/03/2025||2.48||47830000000|147.85000610352|1|2025-01-31|15/12/2024||2.34||48030000000|147.85000610352|1
2025-01-04 11:43:42|00106|271|KO|266.01B|266010000000|61.75|15984072|3.33|48|2025-04-29|15/03/2025||0.7383||11390000000|61.75|1|2025-02-18|15/12/2024||0.5192||10700000000|61.75|1
2025-01-04 11:43:52|00107|266|GS|190.99B|190990000000|580.13|2053099|51.49|45|2025-04-14|15/03/2025||11.94||14610000000|580.13000488281|1|2025-01-16|15/12/2024||8.12||12150000000|580.13000488281|1
2025-01-04 11:43:59|00108|8064|HD|386.6B|386600000000|389.18|3247386|14.94|46|2025-02-25|15/01/2025||3||38830000000|389.17999267578|1|2024-11-12|15/10/2024|3.78|3.64|40220000000|39270000000|408.29000854492|1
2025-01-04 11:44:09|00109|8082|IBM|205.87B|205870000000|222.65|4121204|38.41|48|2025-04-22|15/03/2025||1.64||14670000000|222.64999389648|1|2025-01-29|15/12/2024||3.8||17620000000|222.64999389648|1
2025-01-04 11:44:18|00110|8177|JNJ|347.16B|347160000000|144.19|7321623|-10.23|48|2025-04-15|15/03/2025||2.64||22030000000|144.19000244141|1|2025-01-22|15/12/2024||2.02||22460000000|144.19000244141|1
2025-01-04 11:44:28|00111|267|JPM|684.92B|684920000000|243.28|8648178|41.93|47|2025-04-11|15/03/2025||4.34||43040000000|243.2799987793|1|2025-01-15|15/12/2024||3.95||41250000000|243.2799987793|1
2025-01-04 11:44:39|00112|272|MCD|211.25B|211250000000|294.78|3486084|1.04|47|2025-05-06|15/03/2025||2.79||6290000000|294.7799987793|1|2025-01-29|15/12/2024||2.9||6510000000|294.7799987793|1
2025-01-04 11:44:48|00113|275|MRK|250.79B|250790000000|99.14|10918307|-15.27|48|2025-04-24|15/03/2025||2.28||16280000000|99.139999389648|1|2025-02-04|15/12/2024||1.81||15470000000|99.139999389648|1
2025-01-04 11:44:58|00114|8948|NKE|109.12B|109120000000|73.31|11120444|-28.34|47|2025-03-20|15/02/2025||0.3149||11090000000|73.309997558594|1|2024-12-19|15/11/2024|0.78|0.65|12400000000|12180000000|76.900001525879|1
2025-01-04 11:45:09|00115|8952|PG|388.89B|388890000000|165.13|6708038|11.09|48|2025-04-18|15/03/2025||1.6||20720000000|165.13000488281|1|2025-01-22|15/12/2024||1.87||21690000000|165.13000488281|1
2025-01-04 11:45:20|00116|8294|CRM|318.59B|318590000000|332.9|5803305|32.5|48|2025-03-04|15/01/2025||2.61||10040000000|332.89999389648|1|2024-12-03|15/10/2024|2.41|2.44|9440000000|9350000000|331.01000976562|1
2025-01-04 11:45:29|00117|8359|UNH|472.11B|472110000000|513|4493203|-5.94|48|2025-04-22|15/03/2025||7.34||108750000000|513|1|2025-01-16|15/12/2024||6.74||101610000000|513|1
2025-01-04 11:45:39|00118|8127|VZ|169.48B|169480000000|40.26|17285546|2.26|48|2025-04-22|15/03/2025||1.16||33550000000|40.259998321533|1|2025-01-24|15/12/2024||1.09||35350000000|40.259998321533|1
2025-01-04 11:46:00|00119|8318|V|617.14B|617140000000|314.91|5921688|21.3|48|2025-04-29|15/03/2025||2.68||9550000000|314.91000366211|1|2025-01-23|15/12/2024||2.66||9350000000|314.91000366211|1
2025-01-04 11:46:10|00120|7997|WMT|729.27B|729270000000|90.78|15517291|72.63|47|2025-02-20|15/01/2025||0.6399||179830000000|90.779998779297|1|2024-11-19|15/10/2024|0.58|0.53|169600000000|167670000000|84.080001831055|1
2025-01-04 11:46:20|00121|258|DIS|201.3B|201300000000|111.16|9207627|22.75|43|2025-05-07|15/03/2025||1.27||23210000000|111.16000366211|1|2025-02-05|15/12/2024||1.45||24700000000|111.16000366211|1
2025-01-04 11:46:31|00122|8192|ABT|197.43B|197430000000|113.83|5014685|2.57|48|2025-04-16|15/03/2025||1.12||10650000000|113.83000183105|1|2025-01-22|15/12/2024||1.34||11030000000|113.83000183105|1
2025-01-04 11:46:41|00123|40041|ABBV|320.24B|320240000000|181.22|6186088|12.24|47|2025-04-25|15/03/2025||2.63||13220000000|181.2200012207|1|2025-01-29|15/12/2024||2.98||14820000000|181.2200012207|1
2025-01-04 11:46:53|00124|7884|ACN|221.33B|221330000000|353.85|2388293|4.97|47|2025-03-20|15/02/2025||2.79||16670000000|353.85000610352|1|2024-12-19|15/11/2024|3.59|3.42|17700000000|17170000000|347.60998535156|1
2025-01-04 11:47:04|00125|20846|AYI|9.22B|9220000000|301.6|277587|48.18|47|2025-04-02|15/02/2025||3.62||963130000|301.60000610352|1|2025-01-08|15/11/2024||3.89||957650000|301.60000610352|1
2025-01-04 11:47:17|00126|32509|AAP|2.75B|2750000000|46.34|2530138|-23.39|45|2025-02-26|15/12/2024||-1.31||1930000000|46.340000152588|1|2024-11-14|15/09/2024|-0.04|0.52|2100000000|2650000000|40.939998626709|1
2025-01-04 11:47:32|00127|20280|AMG|5.7B|5700000000|188.55|193179|27.3|47|2025-05-05|15/03/2025||5.45||530210000|188.55000305176|1|2025-02-10|15/12/2024||6.02||531530000|188.55000305176|1
2025-01-04 11:47:43|00128|8256|AFL|57.31B|57310000000|103.16|2022404|25.35|48|2025-04-23|15/03/2025||1.75||4230000000|103.16000366211|1|2025-02-05|15/12/2024||1.62||4230000000|103.16000366211|1
2025-01-04 11:47:53|00129|8942|A|38.75B|38750000000|135.69|1681174|3.58|48|2025-02-25|15/01/2025||1.27||1670000000|135.69000244141|1|2024-11-25|15/10/2024|1.46|1.41|1700000000|1670000000|133.83999633789|1
2025-01-04 11:48:04|00130|8021|AIG|45.42B|45420000000|72.81|3941037|6.09|48|2025-05-01|15/03/2025||1.57||6880000000|72.809997558594|1|2025-02-12|15/12/2024||1.28||6790000000|72.809997558594|1
2025-01-04 11:48:13|00131|8263|APD|63.14B|63140000000|283.91|1379839|5.05|48|2025-04-24|15/03/2025||3.07||3000000000|283.91000366211|1|2025-01-30|15/12/2024||2.85||2960000000|283.91000366211|1
2025-01-04 11:48:23|00132|6460|AKAM|14.06B|14060000000|93.56|1761720|-18.38|47|2025-05-06|15/03/2025||1.6||1040000000|93.559997558594|1|2025-02-18|15/12/2024||1.52||1010000000|93.559997558594|1
2025-01-04 11:48:34|00133|39218|ALK|8.12B|8119999999.999999|63.98|2491332|73.78|47|2025-04-17|15/03/2025||-0.6829||3120000000|63.979999542236|1|2025-01-23|15/12/2024||0.4347||3410000000|63.979999542236|1
2025-01-04 11:48:44|00134|32524|ALB|10.32B|10320000000|87.79|2221127|-35.42|47|2025-04-30|15/03/2025||-0.3243||1270000000|87.790000915527|1|2025-02-12|15/12/2024||-0.6409||1350000000|87.790000915527|1
2025-01-04 11:48:54|00135|29638|ARE|17.33B|17330000000|99.16|1288957|-21.09|48|2025-04-28|15/03/2025||0.692||551510000|99.160003662109|1|2025-02-03|15/12/2024||0.9173||778720000|99.160003662109|1
2025-01-04 11:49:04|00136|48361|ALLE|11.32B|11320000000|130.18|825713|6.47|45|2025-04-24|15/03/2025||1.67||936400000|130.17999267578|1|2025-02-25|15/12/2024||1.75||938170000|130.17999267578|1
2025-01-04 11:49:17|00137|32507|BFH|3.08B|3080000000|61.88|699326|96.32|47|2025-04-24|15/03/2025||1.62||958100000|61.880001068115|1|2025-01-23|15/12/2024||0.3209||966440000|61.880001068115|1
2025-01-04 11:49:29|00138|39176|LNT|14.97B|14970000000|58.34|1555649|12.32|47|2025-05-01|15/03/2025||0.6675||1060000000|58.340000152588|1|2025-02-20|15/12/2024||0.7113||1110000000|58.340000152588|1
2025-01-04 11:49:39|00139|8221|ALL|50.7B|50700000000|191.45|1483948|28.92|48|2025-04-30|15/03/2025||5.52||14040000000|191.44999694824|1|2025-02-05|15/12/2024||5.7||13790000000|191.44999694824|1
2025-01-04 11:49:50|00140|8044|MO|90.06B|90060000000|53.14|7534433|27.99|48|2025-04-29|15/03/2025||1.2||4690000000|53.139999389648|1|2025-01-30|15/12/2024||1.29||5040000000|53.139999389648|1
2025-01-04 11:50:01|00141|8288|AEE|23.72B|23720000000|88.85|1392874|20.21|48|2025-05-01|15/03/2025||1.05||1910000000|88.849998474121|1|2025-02-13|15/12/2024||0.8122||1920000000|88.849998474121|1
2025-01-04 11:50:14|00142|44412|AAL|11.15B|11150000000|16.97|27587228|29.64|46|2025-04-24|15/03/2025||0.0099||13010000000|16.969999313354|1|2025-01-23|15/12/2024||0.5893||13320000000|16.969999313354|1
2025-01-04 11:50:25|00143|8182|AXP|213.5B|213500000000|303.08|2542655|61.95|48|2025-04-17|15/03/2025||3.62||16940000000|303.07998657227|1|2025-01-24|15/12/2024||3.02||17140000000|303.07998657227|1
2025-01-04 11:50:36|00144|8036|AMT|85.31B|85310000000|182.56|2430091|-15.27|48|2025-05-01|15/03/2025||1.67||2570000000|182.55999755859|1|2025-03-04|15/12/2024||1.77||2520000000|182.55999755859|1
2025-01-04 11:50:47|00145|39173|AWK|24.12B|24120000000|123.77|1116092|-6.06|47|2025-04-30|15/03/2025||0.6333||1070000000|123.76999664307|1|2025-02-25|15/12/2024||1.12||1110000000|123.76999664307|1
2025-01-04 11:50:58|00146|8020|AMP|51.98B|51980000000|535.84|451967|41.37|48|2025-04-28|15/03/2025||9.28||4480000000|535.84002685547|1|2025-01-22|15/12/2024||9.17||4500000000|535.84002685547|1
2025-01-04 11:51:09|00147|8060|COR|44.3B|44300000000|229.2|1247927|8.8|48|2025-04-30|15/03/2025||4.2||74800000000|229.19999694824|1|2025-01-30|15/12/2024||3.49||78220000000|229.19999694824|1
2025-01-04 11:51:20|00148|39219|AME|41.54B|41540000000|179.57|1135141|11.9|47|2025-05-06|15/03/2025||1.76||1800000000|179.57000732422|1|2025-02-11|15/12/2024||1.85||1820000000|179.57000732422|1
2025-01-04 11:51:31|00149|13833|APH|84.51B|84510000000|70.1|6488263|48.16|48|2025-04-23|15/03/2025||0.4733||3890000000|70.099998474121|1|2025-01-22|15/12/2024||0.5002||4050000000|70.099998474121|1
2025-01-04 11:51:42|00150|8123|ELV|86.17B|86170000000|371.56|1949584|-23.36|47|2025-04-16|15/03/2025||10.31||45550000000|371.55999755859|1|2025-01-22|15/12/2024||3.98||44900000000|371.55999755859|1
2025-01-04 11:51:53|00151|39291|AOS|9.95B|9950000000|68.6|1039113|-13.58|47|2025-04-24|15/03/2025||0.9951||990040000|68.599998474121|1|2025-02-04|15/12/2024||0.898||952280000|68.599998474121|1
2025-01-04 11:52:04|00152|8350|AON|76.55B|76550000000|353.98|1009143|21.75|47|2025-04-25|15/03/2025||6.14||4900000000|353.98001098633|1|2025-01-31|15/12/2024||4.26||4210000000|353.98001098633|1
2025-01-04 11:52:17|00153|8103|APA|8.66B|8660000000|23.42|6291623|-31.22|48|2025-04-30|15/03/2025||0.8889||2080000000|23.420000076294|1|2025-02-19|15/12/2024||0.9767||2280000000|23.420000076294|1
2025-01-04 11:52:28|00154|8303|AIV|1.27B|1270000000|8.99|862207|16.15|48|2025-05-07|15/03/2025||-0.12||53640000|8.9899997711182|1|2025-02-19|15/12/2024||-0.12||53110000|8.9899997711182|1
2025-01-04 11:52:38|00155|32331|APTV|14.23B|14230000000|60.53|3896237|-27.59|48|2025-05-01|15/03/2025||1.52||4890000000|60.529998779297|1|2025-01-30|15/12/2024||1.63||4870000000|60.529998779297|1
2025-01-04 11:52:51|00156|8080|ADM|23.95B|23950000000|50.05|2931871|-30.24|48|2025-04-29|15/03/2025||1.21||22640000000|50.049999237061|1|2025-01-28|15/12/2024||1.2||22800000000|50.049999237061|1
2025-01-04 11:53:00|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
2025-01-04 11:53:10|00158|39263|AJG|61.53B|61530000000|280.4|1655343|24.13|47|2025-04-24|15/03/2025||3.66||3590000000|280.39999389648|1|2025-01-23|15/12/2024||2.06||2710000000|280.39999389648|1
2025-01-04 11:53:25|00159|8061|AIZ|10.87B|10870000000|211.85|348355|25.3|47|2025-05-06|15/03/2025||4.77||3030000000|211.85000610352|1|2025-02-11|15/12/2024||3.43||3070000000|211.85000610352|1
2025-01-04 11:53:35|00160|244|T|162.66B|162660000000|22.67|33428256|32.24|48|2025-04-23|15/03/2025||0.5371||30510000000|22.670000076294|1|2025-01-27|15/12/2024||0.4937||32070000000|22.670000076294|1
2025-01-04 11:53:45|00161|8282|AZO|54.86B|54860000000|3268.78|128868|27.82|47|2025-03-04|15/02/2025||29.06||3980000000|3268.7800292969|1|2024-12-10|15/11/2024|32.52|33.6|4300000000|4300000000|3324.0100097656|1
2025-01-04 11:53:56|00162|8135|AVB|31.13B|31130000000|219.17|612230|19.38|48|2025-04-23|15/03/2025||1.41||745760000|219.16999816895|1|2025-01-29|15/12/2024||1.28||738720000|219.16999816895|1
2025-01-04 11:54:06|00163|8097|AVY|14.87B|14870000000|185.09|532596|-5.43|48|2025-04-23|15/03/2025||2.47||2250000000|185.08999633789|1|2025-01-29|15/12/2024||2.39||2200000000|185.08999633789|1
2025-01-04 11:54:18|00164|8320|BKR|42.21B|42210000000|42.66|6087409|28.3|48|2025-04-16|15/03/2025||0.5193||6610000000|42.659999847412|1|2025-01-30|15/12/2024||0.6286||7080000000|42.659999847412|1
2025-01-04 11:54:29|00165|8048|BALL|16.12B|16120000000.000002|54.03|1926026|-4.62|47|2025-05-01|15/03/2025||0.7615||3000000000|54.029998779297|1|2025-02-04|15/12/2024||0.8076||2950000000|54.029998779297|1
2025-01-04 11:54:40|00166|243|BAC|343.82B|343820000000|44.81|33707346|32.57|48|2025-04-15|15/03/2025||0.8586||26550000000|44.810001373291|1|2025-01-16|15/12/2024||0.7738||25100000000|44.810001373291|1
2025-01-04 11:54:52|00167|8352|BK|55.93B|55930000000|76.93|3762401|47.91|48|2025-04-22|15/03/2025||1.42||4630000000|76.930000305176|1|2025-01-15|15/12/2024||1.51||4640000000|76.930000305176|1
2025-01-04 11:55:02|00168|8024|BBWI|8.17B|8170000000|37.7|4913564|-13.21|48|2025-02-20|15/01/2025||2.04||2770000000|37.700000762939|1|2024-11-25|15/10/2024|0.49|0.47|1610000000|1580000000|30.709999084473|1
2025-01-04 11:55:14|00169|7951|BAX|15.06B|15060000000|29.5|4133350|-23.63|48|2025-04-24|15/03/2025||0.5097||2610000000|29.5|1|2025-01-30|15/12/2024||0.5172||2670000000|29.5|1
2025-01-04 11:55:26|00170|8067|BDX|66.05B|66050000000|228.46|1684829|-5.95|48|2025-05-01|15/03/2025||3.45||5450000000|228.46000671387|1|2025-02-06|15/12/2024||2.99||5110000000|228.46000671387|1
2025-01-04 11:55:37|00171|13834|BRKb|978.68B|978680000000|453.56|3819018|24.71|49|2025-05-05|15/03/2025||5.09||91760000000|453.55999755859|1|2025-02-24|15/12/2024||4.37||92310000000|453.55999755859|1
2025-01-04 11:55:52|00172|8077|BBY|17.88B|17880000000|83.62|3007737|11.05|47|2025-02-27|15/01/2025||2.39||13670000000|83.620002746582|1|2024-11-26|15/10/2024|1.26|1.3|9450000000|9640000000|93.029998779297|1
2025-01-04 11:56:01|00173|13078|BLK|158.11B|158110000000|1020.83|647501|29.88|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
2025-01-04 11:56:12|00174|19693|BWA|6.89B|6890000000|31.52|2029797|-8.13|48|2025-05-01|15/03/2025||1.08||3630000000|31.520000457764|1|2025-02-06|15/12/2024||0.9519||3430000000|31.520000457764|1
2025-01-04 11:56:22|00175|8116|BXP|11.84B|11840000000|74.91|1165109|8.19|48|2025-05-06|15/03/2025||0.3776||837710000|74.910003662109|1|2025-01-28|15/12/2024||0.4823||836850000|74.910003662109|1
2025-01-04 11:56:34|00176|8248|BSX|133.66B|133660000000|90.69|5682957|55.91|48|2025-04-23|15/03/2025||0.6453||4440000000|90.690002441406|1|2025-02-05|15/12/2024||0.6565||4410000000|90.690002441406|1
2025-01-04 11:56:42|00177|1031336|BHF|2.85B|2850000000|48.09|368510|-8.16|32|2025-02-17|15/12/2024||4.5||2230000000|48.090000152588|1|2024-11-07|15/09/2024|3.99|4.5|2020000000|2220000000|52.909999847412|1
2025-01-04 11:56:53|00178|8142|BMY|114.73B|114730000000|56.57|10512969|8.72|44|2025-04-24|15/03/2025||1.8||11700000000|56.569999694824|1|2025-02-06|15/12/2024||1.47||11540000000|56.569999694824|1
2025-01-04 11:57:07|00179|8081|BFb|17.08B|17079999999.999998|36.25|2337035|-35.08|50|2025-03-05|15/01/2025||0.4681||1090000000|36.25|1|2024-12-05|15/10/2024|0.55|0.4933|1100000000|1070000000|41|1
2025-01-04 11:57:18|00180|7964|CPB|12.44B|12440000000|41.74|2365232|-3.98|49|2025-03-05|15/01/2025||0.7311||2740000000|41.740001678467|1|2024-12-03|15/10/2024|0.89|0.88|2800000000|2800000000|46.229999542236|1
2025-01-04 11:57:28|00181|8250|COF|68.84B|68840000000|180.43|2834579|39.04|48|2025-04-24|15/03/2025||3.65||9970000000|180.42999267578|1|2025-01-21|15/12/2024||2.85||10200000000|180.42999267578|1
2025-01-04 11:57:38|00182|32321|CPRI|2.39B|2390000000|20.28|4982330|-59.63|46|2025-02-05|15/12/2024||0.6835||1260000000|20.280000686646|1|2024-11-07|15/09/2024|0.65|0.73|1080000000|1180000000|22|1
2025-01-04 11:57:48|00183|7874|CAH|28.87B|28870000000|119.3|2070021|13.02|48|2025-05-01|15/03/2025||2.2||54320000000|119.30000305176|1|2025-01-30|15/12/2024||1.77||54560000000|119.30000305176|1
2025-01-04 11:57:57|00184|13836|KMX|12.32B|12320000000|80.07|1859177|11.46|47|2025-04-10|15/02/2025||0.6372||5910000000|80.069999694824|1|2024-12-19|15/11/2024|0.81|0.61|6220000000|6040000000|81.419998168945|1
2025-01-04 11:58:08|00185|22696|CCL|31.53B|31530000000|24.38|23242337|44.69|43|2025-04-01|15/02/2025||0.0144||5750000000|24.379999160767|1|2024-12-20|15/11/2024|0.14|0.07|5940000000|5910000000|25.180000305176|1
2025-01-04 11:58:19|00186|39325|CBOE|20.44B|20440000000|195.24|943994|12.5|47|2025-05-02|15/03/2025||2.22||535840000|195.24000549316|1|2025-02-07|15/12/2024||2.14||527510000|195.24000549316|1
2025-01-04 11:58:30|00187|7980|CBRE|39.55B|39550000000|131.5|1873295|50.42|48|2025-05-08|15/03/2025||0.8933||8760000000|131.5|1|2025-02-20|15/12/2024||2.22||10240000000|131.5|1
2025-01-04 11:58:41|00188|32525|CNC|31.04B|31040000000|61.48|6299684|-20.37|47|2025-04-29|15/03/2025||2.24||41940000000|61.479999542236|1|2025-02-04|15/12/2024||0.5073||39280000000|61.479999542236|1
2025-01-04 11:59:01|00189|7946|CNP|20.62B|20620000000|31.64|5041361|8.8|48|2025-05-06|15/03/2025||0.5588||2620000000|31.639999389648|1|2025-02-25|15/12/2024||0.3959||2450000000|31.639999389648|1
2025-01-04 11:59:11|00190|8102|CF|15.4B|15400000000|88.51|1665825|9.08|48|2025-04-30|15/03/2025||1.53||1490000000|88.51000213623|1|2025-02-12|15/12/2024||1.61||1520000000|88.51000213623|1
2025-01-04 11:59:25|00191|6426|CHRW|12.35B|12350000000|104.44|1155602|18.4|48|2025-04-23|15/03/2025||1.08||4480000000|104.44000244141|1|2025-01-29|15/12/2024||1.11||4430000000|104.44000244141|1
2025-01-04 11:59:37|00192|6491|SCHW|136.28B|136280000000|74.45|7813348|11.3|46|2025-04-21|15/03/2025||0.8866||5200000000|74.449996948242|1|2025-01-21|15/12/2024||0.8945||5130000000|74.449996948242|1
2025-01-04 11:59:49|00193|13837|CMG|81.41B|81410000000|59.7|8879185|34.43|48|2025-04-29|15/03/2025||0.3099||3060000000|59.700000762939|1|2025-02-04|15/12/2024||0.2439||2850000000|59.700000762939|1
2025-01-04 11:59:59|00194|8175|CB|109.53B|109530000000|271.73|1463248|19.55|47|2025-04-29|15/03/2025||5.9||12880000000|271.73001098633|1|2025-02-04|15/12/2024||5.34||12260000000|271.73001098633|1
2025-01-04 12:00:09|00195|39264|CHD|25.64B|25640000000|104.64|1441737|10.71|47|2025-04-24|15/03/2025||0.975||1560000000|104.63999938965|1|2025-01-31|15/12/2024||0.7669||1570000000|104.63999938965|1
2025-01-04 12:00:22|00196|7889|CI|78.08B|78080000000|280.7|1983531|-8.33|48|2025-05-01|15/03/2025||6.95||59760000000|280.70001220703|1|2025-01-31|15/12/2024||7.79||63160000000|280.70001220703|1
2025-01-04 12:00:37|00197|6507|CINF|22.21B|22210000000|142.1|575841|33.3|47|2025-04-24|15/03/2025||1.86||2400000000|142.10000610352|1|2025-02-11|15/12/2024||1.88||2320000000|142.10000610352|1
2025-01-04 12:00:50|00198|241|C|134.28B|134280000000|71|13363520|32.04|48|2025-04-15|15/03/2025||1.89||21000000000|71|1|2025-01-15|15/12/2024||1.22||19450000000|71|1
2025-01-04 12:01:00|00199|941642|CFG|19.64B|19640000000|44.56|4237795|37.87|43|2025-04-16|15/03/2025||0.7684||1940000000|44.560001373291|1|2025-01-17|15/12/2024||0.822||1960000000|44.560001373291|1
2025-01-04 12:01:08|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
2025-01-04 12:01:19|00201|7933|CLX|20.16B|20160000000|162.89|1134468|14.35|48|2025-05-06|15/03/2025||1.63||1770000000|162.88999938965|1|2025-01-30|15/12/2024||1.39||1630000000|162.88999938965|1
2025-01-04 12:01:38|00202|13080|CME|83.78B|83780000000|232.5|1934702|14.69|48|2025-04-23|15/03/2025||2.56||1540000000|232.5|1|2025-02-12|15/12/2024||2.48||1530000000|232.5|1
2025-01-04 12:01:48|00203|8016|CMS|19.9B|19900000000|66.61|2093478|12.18|47|2025-04-24|15/03/2025||1.1||2300000000|66.610000610352|1|2025-01-30|15/12/2024||0.8717||2110000000|66.610000610352|1
2025-01-04 12:01:58|00204|7938|CL|73.65B|73650000000|90.15|4433762|12.21|47|2025-04-25|15/03/2025||0.9299||5140000000|90.150001525879|1|2025-01-31|15/12/2024||0.8989||5030000000|90.150001525879|1
2025-01-04 12:02:09|00205|8313|CMA|8.22B|8220000000.000001|62.48|2211910|13.46|48|2025-04-18|15/03/2025||1.23||834110000|62.479999542236|1|2025-01-22|15/12/2024||1.28||838920000|62.479999542236|1
2025-01-04 12:02:22|00206|8225|CAG|13.2B|13200000000|27.65|4819149|-3.66|47|2025-04-03|15/02/2025||0.5976||2990000000|27.64999961853|1|2024-12-19|15/11/2024|0.7|0.68|3200000000|3150000000|27.370000839233|1
2025-01-04 12:02:33|00207|7937|COP|130.77B|130770000000.00002|101.09|6623012|-13.21|48|2025-05-01|15/03/2025||1.87||15620000000|101.08999633789|1|2025-01-30|15/12/2024||1.79||14270000000|101.08999633789|1
2025-01-04 12:02:44|00208|8297|ED|30.91B|30910000000|89.24|2142001|-4.3|48|2025-05-01|15/03/2025||2.16||4480000000|89.23999786377|1|2025-02-13|15/12/2024||0.9475||3590000000|89.23999786377|1
2025-01-04 12:02:56|00209|8034|STZ|40.29B|40290000000|221.92|1411171|-8.42|48|2025-04-03|15/02/2025||2.49||2240000000|221.91999816895|1|2025-01-10|15/11/2024||3.33||2550000000|221.91999816895|1
2025-01-04 12:03:07|00210|20624|COO|18.32B|18320000000|91.79|1302581|0.32|46|2025-02-27|15/01/2025||0.9161||999860000|91.790000915527|1|2024-12-05|15/10/2024|1.04|1|1020000000|1030000000|104.98000335693|1
2025-01-04 12:03:24|00211|264|GLW|40.67B|40670000000|47.5|4401286|56.87|43|2025-05-06|15/03/2025||0.4827||3500000000|47.5|1|2025-01-29|15/12/2024||0.5562||3750000000|47.5|1
2025-01-04 12:03:34|00212|13835|CTRA|19.33B|19330000000|26.24|5753764|3.35|47|2025-05-01|15/03/2025||0.6891||1730000000|26.239999771118|1|2025-02-20|15/12/2024||0.4322||1400000000|26.239999771118|1
2025-01-04 12:03:45|00213|41258|COTY|5.92B|5920000000|6.81|5347263|-40.99|46|2025-02-05|15/12/2024||0.2111||1730000000|6.8099999427795|1|2024-11-06|15/09/2024|0.15|0.2|1670000000|1680000000|7.539999961853|1
2025-01-04 12:03:54|00214|32337|CCI|39.11B|39110000000|89.99|2896166|-21.06|47|2025-04-16|15/03/2025||0.6551||1590000000|89.98999786377|1|2025-01-22|15/12/2024||0.4488||1640000000|89.98999786377|1
2025-01-04 12:04:06|00215|8218|CMI|48.61B|48610000000|354.35|615756|50.22|48|2025-05-06|15/03/2025||5.11||8040000000|354.35000610352|1|2025-02-11|15/12/2024||4.71||8080000000|354.35000610352|1
2025-01-04 12:04:18|00216|8201|CVS|57.6B|57600000000|45.77|13543397|-43.16|48|2025-04-30|15/03/2025||1.35||92810000000|45.770000457764|1|2025-02-05|15/12/2024||1||96970000000|45.770000457764|1
2025-01-04 12:04:30|00217|8931|DHR|169.62B|169620000000|234.84|2911830|0.95|48|2025-04-17|15/03/2025||2.01||6020000000|234.83999633789|1|2025-01-29|15/12/2024||2.15||6390000000|234.83999633789|1
2025-01-04 12:04:40|00218|7916|DRI|21.99B|21990000000|187.72|1250709|16.6|47|2025-03-20|15/02/2025||2.8||3220000000|187.7200012207|1|2024-12-19|15/11/2024|2.03|2.03|2900000000|2860000000|159.86999511719|1
2025-01-04 12:04:55|00219|13838|DVA|12.53B|12530000000|152.82|772060|43.93|47|2025-02-18|15/12/2024||2.13||3260000000|152.82000732422|1|2024-10-29|15/09/2024|2.59|2.72|3260000000|3250000000|157.05000305176|1
2025-01-04 12:05:04|00220|261|DE|114.66B|114660000000|422.22|1165854|7.6|45|2025-02-14|15/01/2025||3.15||7700000000|422.2200012207|1|2024-11-21|15/10/2024|4.55|3.89|11140000000|9230000000|404.95999145508|1
2025-01-04 12:05:13|00221|8944|DAL|37.83B|37830000000|59|7972042|50.51|47|2025-04-09|15/03/2025||0.8025||13150000000|59|1|2025-01-10|15/12/2024||1.75||14130000000|59|1
2025-01-04 12:05:32|00222|6411|XRAY|3.7B|3700000000|18.62|3244653|-47.81|47|2025-05-01|15/03/2025||0.4187||916180000|18.620000839233|1|2025-02-26|15/12/2024||0.4293||922820000|18.620000839233|1
2025-01-04 12:05:42|00223|8224|DVN|22.29B|22290000000|33.93|9529376|-25.64|48|2025-05-06|15/03/2025||1.04||4160000000|33.930000305176|1|2025-02-18|15/12/2024||0.9803||4170000000|33.930000305176|1
2025-01-04 12:05:50|00224|20486|DLR|60.29B|60290000000|181.74|1918317|37.91|43|2025-04-24|15/03/2025||0.291||1470000000|181.74000549316|1|2025-02-13|15/12/2024||0.2694||1460000000|181.74000549316|1
2025-01-04 12:06:01|00225|8188|DFS|44.23B|44230000000|176.06|1556982|59.58|43|2025-04-16|15/03/2025||3.29||4180000000|176.05999755859|1|2025-01-22|15/12/2024||3.2||4410000000|176.05999755859|1
2025-01-04 12:06:11|00226|6382|WBD|25.93B|25930000000|10.57|29019089|-6.87|47|2025-04-29|15/03/2025||-0.0975||10040000000|10.569999694824|1|2025-02-21|15/12/2024||-0.001||10240000000|10.569999694824|1
2025-01-04 12:06:20|00227|15915|DISCK|25.93B|25930000000|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
2025-01-04 12:07:27|00228|6364|DISH|3.08B|3080000000|5.77|10334755|0|36|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1|2024-02-22|15/12/2023||-0.0147||3750000000|5.7699999809265|1
2025-01-04 12:07:37|00229|20744|DG|16.42B|16420000000.000002|74.67|4116964|-44.59|44|2025-03-13|15/01/2025||1.5||10260000000|74.669998168945|1|2024-12-05|15/10/2024|0.89|0.95|10200000000|10140000000|79.5|1
2025-01-04 12:07:47|00230|7887|D|45.97B|45970000000|54.73|4420453|13.55|44|2025-05-02|15/03/2025||0.743||4500000000|54.729999542236|1|2025-02-07|15/12/2024||0.6173||3860000000|54.729999542236|1
2025-01-04 12:08:00|00231|7858|DOV|25.8B|25800000000|188.03|798205|26.96|48|2025-04-17|15/03/2025||2.07||1950000000|188.0299987793|1|2025-02-04|15/12/2024||2.08||1960000000|188.0299987793|1
2025-01-04 12:08:12|00232|7876|DHI|44.93B|44930000000|139.89|2761469|-5.32|48|2025-04-17|15/03/2025||3.24||8700000000|139.88999938965|1|2025-01-21|15/12/2024||2.38||7120000000|139.88999938965|1
2025-01-04 12:08:23|00233|7868|DTE|25.18B|25180000000|121.58|1308962|10|47|2025-04-24|15/03/2025||1.9||3240000000|121.58000183105|1|2025-02-06|15/12/2024||1.57||3170000000|121.58000183105|1
2025-01-04 12:08:32|00234|20923|DRE|18.75B|18750000000|48.2|3012608|0|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1
2025-01-04 12:08:46|00235|8104|DUK|83.26B|83260000000|107.78|3333463|9.43|42|2025-02-06|15/12/2024||1.68||7700000000|107.7799987793|1|2024-11-07|15/09/2024|1.62|1.74|8150000000|8060000000|113.62999725342|1
2025-01-04 12:08:56|00236|7981|DD|31.24B|31240000000|74.75|1893832|-2.36|44|2025-05-06|15/03/2025||0.9725||3100000000|74.75|1|2025-02-11|15/12/2024||0.985||3080000000|74.75|1
2025-01-04 12:09:11|00237|8054|DXC|3.6B|3600000000|19.87|1142214|-10.78|47|2025-01-29|15/12/2024||0.7673||3260000000|19.870000839233|1|2024-11-07|15/09/2024|0.93|0.72|3240000000|3200000000|21.430000305176|1
2025-01-04 12:09:22|00238|8126|EMN|10.27B|10270000000|88.67|1042059|0.41|47|2025-04-24|15/03/2025||1.93||2400000000|88.669998168945|1|2025-01-23|15/12/2024||1.61||2280000000|88.669998168945|1
2025-01-04 12:09:34|00239|8291|ETN|135.39B|135389999999.99998|342.58|1801844|46.1|47|2025-05-06|15/03/2025||2.73||6370000000|342.57998657227|1|2025-01-30|15/12/2024||2.82||6350000000|342.57998657227|1
2025-01-04 12:09:44|00240|8339|ECL|65.67B|65670000000|231.93|1020875|18.64|48|2025-05-06|15/03/2025||1.52||3830000000|231.92999267578|1|2025-02-18|15/12/2024||1.81||4000000000|231.92999267578|1
2025-01-04 12:09:54|00241|7998|||||||48|2025-05-06|15/03/2025||1.42||4500000000|79.800003051758|1|2025-02-20|15/12/2024||1.08||3860000000|79.800003051758|1
2025-01-04 12:10:04|00242|13794|EW|43.59B|43590000000|73.91|5115841|0.53|48|2025-04-29|15/03/2025||0.5885||1420000000|73.910003662109|1|2025-01-30|15/12/2024||0.5508||1360000000|73.910003662109|1
2025-01-04 12:10:21|00243|273|LLY|704.12B|704120000000|781.98|3696430|27.25|47|2025-05-01|15/03/2025||5.15||13330000000|781.97998046875|1|2025-02-06|15/12/2024||5.49||13990000000|781.97998046875|1
2025-01-04 12:10:34|00244|7931|EMR|70.69B|70690000000|123.44|2805676|29.8|48|2025-04-30|15/03/2025||1.47||4520000000|123.44000244141|1|2025-02-11|15/12/2024||1.28||4230000000|123.44000244141|1
2025-01-04 12:10:47|00245|8015|ETR|32.88B|32880000000.000004|76.68|3401361|48.84|48|2025-04-23|15/03/2025||0.6568||3080000000|76.680000305176|1|2025-02-19|15/12/2024||0.6301||3240000000|76.680000305176|1
2025-01-04 12:10:58|00246|8342|EOG|71.19B|71190000000|126.57|2859312|4.59|48|2025-05-01|15/03/2025||2.6||5910000000|126.56999969482|1|2025-02-20|15/12/2024||2.57||5880000000|126.56999969482|1
2025-01-04 12:11:11|00247|13841|EQT|28.06B|28060000000|47.02|7151002|23.09|47|2025-04-23|15/03/2025||0.893||2060000000|47.020000457764|1|2025-02-12|15/12/2024||0.4972||1800000000|47.020000457764|1
2025-01-04 12:11:23|00248|8007|EFX|31.41B|31410000000|253.39|982070|8.24|48|2025-04-16|15/03/2025||1.89||1520000000|253.38999938965|1|2025-02-05|15/12/2024||2.11||1440000000|253.38999938965|1
2025-01-04 12:11:34|00249|13067|EQIX|92.63B|92630000000|959.97|482374|20.77|47|2025-04-30|15/03/2025||3.16||2300000000|959.96997070312|1|2025-02-12|15/12/2024||2.75||2280000000|959.96997070312|1
2025-01-04 12:11:49|00250|8260|||||||48|2025-04-29|15/03/2025||0.3505||762440000|70.900001525879|1|2025-02-04|15/12/2024||0.4116||755240000|70.900001525879|1
2025-01-04 12:11:58|00251|20488|ESS|18.27B|18270000000|284.25|341574|16.59|47|2025-04-29|15/03/2025||1.43||450960000|284.25|1|2025-01-29|15/12/2024||1.47||449100000|284.25|1
2025-01-04 12:12:14|00252|7929|EL|25.9B|25900000000|72.16|4577686|-47.97|48|2025-05-01|15/03/2025||0.6467||3720000000|72.160003662109|1|2025-02-04|15/12/2024||0.3142||3980000000|72.160003662109|1
2025-01-04 12:12:20|00253|20717|||||||46|2025-02-03|15/12/2024||12.78||4420000000|365.14001464844|1|2024-10-30|15/09/2024|14.62|11.99|4290000000|4330000000|376.76000976562|1
2025-01-04 12:12:31|00254|13856|ES|21B|21000000000|57.31|2074175|-8.87|48|2025-04-30|15/03/2025||1.41||3410000000|57.310001373291|1|2025-02-12|15/12/2024||1||3130000000|57.310001373291|1
2025-01-04 12:12:40|00255|6449|EXPE|23.88B|23880000000|186.09|1453916|28.5|47|2025-05-01|15/03/2025||0.2041||3080000000|186.08999633789|1|2025-02-06|15/12/2024||2.02||3070000000|186.08999633789|1
2025-01-04 12:12:54|00256|6468|EXPD|15.58B|15580000000|111.28|1089119|-12.55|47|2025-02-18|15/12/2024||1.41||2780000000|111.2799987793|1|2024-11-05|15/09/2024|1.63|1.32|3000000000|2470000000|120.38999938965|1
2025-01-04 12:13:06|00257|39166|EXR|32.02B|32020000000.000004|151.04|934327|-3.77|47|2025-05-06|15/03/2025||1.06||828310000|151.03999328613|1|2025-02-19|15/12/2024||1.07||825250000|151.03999328613|1
2025-01-04 12:13:14|00258|7888|XOM|474.05B|474050000000|107.86|14508139|5.43|48|2025-04-25|15/03/2025||1.81||84940000000|107.86000061035|1|2025-01-31|15/12/2024||1.77||85350000000|107.86000061035|1
2025-01-04 12:13:26|00259|13763|FFIV|14.91B|14910000000|254.36|560063|48.07|47|2025-04-29|15/03/2025||3.21||697810000|254.36000061035|1|2025-01-28|15/12/2024||3.36||715450000|254.36000061035|1
2025-01-04 12:13:37|00260|20230|FRT|9.31B|9310000000|109.63|603917|7.68|47|2025-05-01|15/03/2025||0.76||311030000|109.62999725342|1|2025-02-17|15/12/2024||0.7424||311270000|109.62999725342|1
2025-01-04 12:13:47|00261|262|FDX|66.09B|66090000000|274.41|1605929|11.87|47|2025-03-20|15/02/2025||4.78||22120000000|274.41000366211|1|2024-12-19|15/11/2024|4.05|4.05|22000000000|22170000000|273.16000366211|1
2025-01-04 12:13:57|00262|8042|FIS|43.21B|43210000000|80.26|3133493|32.51|48|2025-05-06|15/03/2025||1.27||2570000000|80.26000213623|1|2025-02-18|15/12/2024||1.36||2630000000|80.26000213623|1
2025-01-04 12:14:07|00263|6358|FITB|28.42B|28420000000|42.39|4283457|23.16|47|2025-04-17|15/03/2025||0.772||2180000000|42.389999389648|1|2025-01-21|15/12/2024||0.8786||2210000000|42.389999389648|1
2025-01-04 12:14:19|00264|8231|FE|23.01B|23010000000|39.92|2698499|5.64|48|2025-04-24|15/03/2025||0.6136||3570000000|39.919998168945|1|2025-02-06|15/12/2024||0.7133||4360000000|39.919998168945|1
2025-01-04 12:14:30|00265|13844|FLS|7.68B|7680000000|58.45|1211202|47.12|48|2025-05-05|15/03/2025||0.7046||1180000000|58.450000762939|1|2025-02-25|15/12/2024||0.7728||1210000000|58.450000762939|1
2025-01-04 12:14:40|00266|7866|FLR|8.75B|8750000000|51|2285110|39.8|48|2025-05-02|15/03/2025||0.6844||4160000000|51|1|2025-02-25|15/12/2024||0.7763||4480000000|51|1
2025-01-04 12:14:51|00267|13842|FMC|6.06B|6060000000|48.53|1284082|-19.48|47|2025-02-04|15/12/2024||1.63||1340000000|48.529998779297|1|2024-10-29|15/09/2024|0.69|0.53|1070000000|1040000000|61.540000915527|1
2025-01-04 12:15:02|00268|32358|FL|2.05B|2049999999.9999998|21.65|3489560|-23.92|47|2025-02-21|15/01/2025||0.7656||2320000000|21.64999961853|1|2024-12-04|15/10/2024|0.33|0.42|1960000000|2020000000|24.170000076294|1
2025-01-04 12:15:13|00269|255|F|39.27B|39270000000|9.88|55353844|-14.09|47|2025-04-23|15/03/2025||0.4897||45420000000|9.8800001144409|1|2025-01-30|15/12/2024||0.3623||47790000000|9.8800001144409|1
2025-01-04 12:15:21|00270|985775|FTV|26.33B|26330000000|75.9|2566417|6.12|36|2025-04-24|15/03/2025||0.9175||1570000000|75.900001525879|1|2025-02-07|15/12/2024||1.12||1630000000|75.900001525879|1
2025-01-04 12:15:31|00271|39295|FBIN|8.48B|8480000000|68.23|1082380|-7.82|47|2025-04-24|15/03/2025||0.8802||1120000000|68.230003356934|1|2025-01-29|15/12/2024||1.06||1150000000|68.230003356934|1
2025-01-04 12:15:41|00272|8167|BEN|10.69B|10690000000|20.41|3985947|-28.31|47|2025-05-05|15/03/2025||0.5791||1670000000|20.409999847412|1|2025-02-03|15/12/2024||0.5591||1710000000|20.409999847412|1
2025-01-04 12:15:52|00273|8281|FCX|54.19B|54190000000|37.71|10674477|-9.27|47|2025-04-24|15/03/2025||0.4617||6580000000|37.709999084473|1|2025-01-22|15/12/2024||0.3478||6260000000|37.709999084473|1
2025-01-04 12:16:03|00274|7925|GAP|9.13B|9130000000|24.22|5685948|20.38|47|2025-02-27|15/01/2025||0.3608||4030000000|24.219999313354|1|2024-11-21|15/10/2024|0.72|0.58|3800000000|3810000000|20.620000839233|1
2025-01-04 12:16:13|00275|6442|GRMN|39.78B|39780000000|207.15|893601|67.31|47|2025-04-30|15/03/2025||1.49||1480000000|207.14999389648|1|2025-02-19|15/12/2024||1.91||1650000000|207.14999389648|1
2025-01-04 12:16:23|00276|39135|IT|37.48B|37480000000|485.97|358177|13.93|47|2025-05-06|15/03/2025||3.01||1570000000|485.9700012207|1|2025-02-11|15/12/2024||3.26||1690000000|485.9700012207|1
2025-01-04 12:16:34|00277|7867|GD|72.3B|72300000000|263.37|1364532|2.81|47|2025-04-23|15/03/2025||3.42||11680000000|263.36999511719|1|2025-01-22|15/12/2024||4.3||13220000000|263.36999511719|1
2025-01-04 12:16:44|00278|8193|GE|186.11B|186110000000|171.96|4679031|72.96|48|2025-04-29|15/03/2025||1.16||9050000000|171.96000671387|1|2025-01-23|15/12/2024||1.05||9570000000|171.96000671387|1
2025-01-04 12:16:51|00279|263|GIS|35.27B|35270000000|63.88|3841010|-2.83|43|2025-03-19|15/02/2025||1.01||5070000000|63.880001068115|1|2024-12-18|15/11/2024|1.4|1.22|5200000000|5140000000|65.930000305176|1
2025-01-04 12:17:03|00280|239|GM|56.93B|56930000000|51.77|11989932|45.87|48|2025-04-29|15/03/2025||2.67||43360000000|51.770000457764|1|2025-01-28|15/12/2024||1.72||42730000000|51.770000457764|1
2025-01-04 12:17:15|00281|7979|GPC|16.25B|16250000000|116.86|1382265|-14.17|48|2025-04-17|15/03/2025||2.01||5940000000|116.86000061035|1|2025-02-19|15/12/2024||1.64||5730000000|116.86000061035|1
2025-01-04 12:17:25|00282|39277|GPN|28.65B|28650000000|112.58|1999820|-10.53|47|2025-05-05|15/03/2025||2.86||2260000000|112.58000183105|1|2025-02-12|15/12/2024||2.97||2320000000|112.58000183105|1
2025-01-04 12:17:35|00283|8234|GL|9.36B|9360000000|111.51|667059|-8.76|47|2025-04-16|15/03/2025||3.23||1500000000|111.51000213623|1|2025-01-29|15/12/2024||3.12||1480000000|111.51000213623|1
2025-01-04 12:17:47|00284|265|GT|2.52B|2520000000|8.83|5118338|-34.64|47|2025-05-02|15/03/2025||0.295||4610000000|8.829999923706|1|2025-02-06|15/12/2024||0.2983||4910000000|8.829999923706|1
2025-01-04 12:17:57|00285|8170|HRB|7.38B|7380000000|53.83|1300245|12.83|52|2025-02-11|15/12/2024||-1.59||183400000|53.830001831055|1|2024-11-07|15/09/2024|-1.17|-1.21|193800000|188390000|62.520000457764|1
2025-01-04 12:18:04|00286|7921|HAL|24.32B|24320000000|27.68|8997971|-22.64|47|2025-04-29|15/03/2025||0.6979||5600000000|27.680000305176|1|2025-01-22|15/12/2024||0.6975||5640000000|27.680000305176|1
2025-01-04 12:18:14|00287|39179|HBI|2.9B|2900000000|8.24|5692517|94.34|47|2025-05-01|15/03/2025||0.0293||786590000|8.2399997711182|1|2025-02-06|15/12/2024||0.1437||899730000|8.2399997711182|1
2025-01-04 12:18:24|00288|8259|HOG|3.82B|3820000000|30.01|1457673|-12.66|48|2025-04-24|15/03/2025||1.51||1370000000|30.010000228882|1|2025-02-04|15/12/2024||-0.6528||471670000|30.010000228882|1
2025-01-04 12:18:36|00289|8050|HIG|31.74B|31740000000|109.5|1554903|33.54|48|2025-04-24|15/03/2025||2.86||6990000000|109.5|1|2025-01-30|15/12/2024||2.67||6910000000|109.5|1
2025-01-04 12:18:52|00290|8351|HAS|7.92B|7920000000|56.8|1547880|17.45|47|2025-04-29|15/03/2025||0.6737||794970000|56.799999237061|1|2025-02-18|15/12/2024||0.3566||1020000000|56.799999237061|1
2025-01-04 12:19:02|00291|20931|HCA|75.15B|75150000000|296.7|1435824|8.64|43|2025-04-18|15/03/2025||5.82||18280000000|296.70001220703|1|2025-02-04|15/12/2024||6.14||18230000000|296.70001220703|1
2025-01-04 12:19:13|00292|13847|DOC|14.28B|14280000000|20.42|4885786|3.87|48|2025-04-24|15/03/2025||0.0517||699420000|20.420000076294|1|2025-02-11|15/12/2024||0.0468||689410000|20.420000076294|1
2025-01-04 12:19:26|00293|13849|HP|3.27B|3270000000|33.13|1401873|-4.63|48|2025-04-23|15/03/2025||0.7496||693480000|33.130001068115|1|2025-02-03|15/12/2024||0.6943||691490000|33.130001068115|1
2025-01-04 12:19:38|00294|6405|HSIC|8.61B|8610000000|69.09|1509752|-7.63|42|2025-02-12|15/12/2024||1.23||3350000000|69.089996337891|1|2024-11-05|15/09/2024|1.32|1.17|3170000000|3240000000|72.330001831055|1
2025-01-04 12:19:50|00295|8052|HSY|34.2B|34200000000.000004|169.03|2046282|-11.27|47|2025-04-24|15/03/2025||2.5||3170000000|169.0299987793|1|2025-01-30|15/12/2024||2.38||2840000000|169.0299987793|1
2025-01-04 12:20:00|00296|8326|HES|41.88B|41880000000|136.39|1547135|-6.42|48|2025-04-23|15/03/2025||1.61||2970000000|136.38999938965|1|2025-01-29|15/12/2024||1.65||2960000000|136.38999938965|1
2025-01-04 12:20:09|00297|959998|HPE|28.7B|28700000000|21.82|12862448|28.35|38|2025-03-04|15/01/2025||0.4964||7830000000|21.819999694824|1|2024-12-05|15/10/2024|0.58|0.56|8500000000|8260000000|21.760000228882|1
2025-01-04 12:20:21|00298|44408|HLT|60.1B|60100000000|246.52|1335826|37.91|45|2025-04-30|15/03/2025||1.67||2770000000|246.52000427246|1|2025-02-12|15/12/2024||1.67||2770000000|246.52000427246|1
2025-01-04 12:20:31|00299|6515|HOLX|16.61B|16610000000|73.19|1869649|0.44|47|2025-04-30|15/03/2025||1.05||1030000000|73.190002441406|1|2025-01-29|15/12/2024||1.01||1030000000|73.190002441406|1
2025-01-04 12:20:42|00300|13850|HRL|17.22B|17220000000|31.36|2292697|-2.97|47|2025-02-27|15/01/2025||0.3965||2980000000|31.360000610352|1|2024-12-04|15/10/2024|0.42|0.43|3100000000|3150000000|31.819999694824|1
2025-01-04 12:20:52|00301|7927|HST|12.2B|12200000000|17.45|6878004|-11.42|48|2025-04-30|15/03/2025||0.3169||1520000000|17.450000762939|1|2025-02-19|15/12/2024||0.1261||1370000000|17.450000762939|1
2025-01-04 12:21:01|00302|8270|HPQ|31.08B|31080000000|33.14|6964315|11.66|47|2025-02-26|15/01/2025||0.7433||13420000000|33.139999389648|1|2024-11-26|15/10/2024|0.93|0.93|14100000000|13990000000|39.299999237061|1
2025-01-04 12:21:12|00303|8169|HUM|31.6B|31600000000|262.47|2095328|-43.74|48|2025-04-23|15/03/2025||7.06||30670000000|262.4700012207|1|2025-02-05|15/12/2024||-2.13||28720000000|262.4700012207|1
2025-01-04 12:21:23|00304|6493|HBAN|23.9B|23900000000|16.45|14281903|29.22|47|2025-04-18|15/03/2025||0.3058||1860000000|16.450000762939|1|2025-01-17|15/12/2024||0.3065||1880000000|16.450000762939|1
2025-01-04 12:21:31|00305|7907|ICE|86.03B|86030000000|149.84|2940329|19.28|18|2025-05-01|15/03/2025||1.64||2430000000|149.83999633789|1|2025-02-06|15/12/2024||1.53||2350000000|149.83999633789|1
2025-01-04 12:21:42|00306|8026|IFF|21.1B|21100000000|82.52|1405814|3.73|47|2025-02-05|15/12/2024||0.8204||2690000000|82.519996643066|1|2024-11-05|15/09/2024|1.04|1.07|2930000000|2830000000|98.970001220703|1
2025-01-04 12:22:53|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|30|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
2025-01-04 12:23:03|00308|7915|ITW|74.5B|74500000000|252.29|830875|-2.73|47|2025-05-06|15/03/2025||2.54||4040000000|252.28999328613|1|2025-01-31|15/12/2024||2.5||3990000000|252.28999328613|1
2025-01-04 12:23:15|00309|8137|IR|37.27B|37270000000|92.49|2009353|23.42|48|2025-04-30|15/03/2025||0.7885||1790000000|92.48999786377|1|2025-02-19|15/12/2024||0.8513||1930000000|92.48999786377|1
2025-01-04 12:23:26|00310|7930|IP|18.36B|18360000000|52.85|4345461|44.91|47|2025-04-24|15/03/2025||0.54||4780000000|52.849998474121|1|2025-01-30|15/12/2024||-0.0675||4730000000|52.849998474121|1
2025-01-04 12:23:37|00311|13851|IVZ|7.98B|7980000000|17.75|3413121|1.43|48|2025-04-29|15/03/2025||0.4239||1140000000|17.75|1|2025-01-28|15/12/2024||0.4827||1160000000|17.75|1
2025-01-04 12:23:48|00312|7877|IPG|10.48B|10480000000|28.13|5476063|-12.61|48|2025-04-24|15/03/2025||0.3363||2290000000|28.129999160767|1|2025-02-06|15/12/2024||1.17||2530000000|28.129999160767|1
2025-01-04 12:23:58|00313|13981|||||||47|2025-05-06|15/03/2025||0.37||235210000|72.76000213623|1|2025-02-18|15/12/2024||0.1913||230970000|72.76000213623|1
2025-01-04 12:24:08|00314|13852|IRM|31.02B|31020000000|105.7|1564819|58.8|48|2025-05-01|15/03/2025||0.4401||1630000000|105.69999694824|1|2025-02-20|15/12/2024||0.5148||1600000000|105.69999694824|1
2025-01-04 12:24:18|00315|8125|J|16.59B|16590000000|133.8|763053|27.74|47|2025-02-11|15/12/2024||1.27||2920000000|133.80000305176|1|2024-11-19|15/09/2024|1.37|1.82|3000000000|4500000000|140.35000610352|1
2025-01-04 12:24:30|00316|13082|JBHT|17.73B|17730000000|175.82|853223|-6.99|47|2025-04-21|15/03/2025||1.45||3000000000|175.82000732422|1|2025-01-16|15/12/2024||1.64||3130000000|175.82000732422|1
2025-01-04 12:24:40|00317|8176|JEF|16.65B|16649999999.999998|81|1448688|104.6|48|2025-04-01|15/02/2025||1.14||1970000000|81|1|2025-01-08|15/11/2024||0.8716||1740000000|81|1
2025-01-04 12:24:51|00318|8071|SJM|11.87B|11870000000|111.53|1085852|-13.3|47|2025-03-04|15/01/2025||2.36||2230000000|111.5299987793|1|2024-11-26|15/10/2024|2.76|2.5|2300000000|2260000000|113.62000274658|1
2025-01-04 12:25:01|00319|8217|JCI|52.92B|52920000000|79.92|3348556|40.9|48|2025-04-30|15/03/2025||0.7515||5780000000|79.919998168945|1|2025-01-31|15/12/2024||0.594||5370000000|79.919998168945|1
2025-01-04 12:25:17|00320|6463|JNPR|12.56B|12560000000|37.95|3675159|27.48|48|2025-04-29|15/03/2025||0.393||1240000000|37.950000762939|1|2025-02-04|15/12/2024||0.5666||1380000000|37.950000762939|1
2025-01-04 12:25:27|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
2025-01-04 12:25:42|00322|8334|K|27.99B|27990000000|81.21|1869041|42.87|48|2025-05-01|15/03/2025||1.05||3250000000|81.209999084473|1|2025-02-06|15/12/2024||0.8307||3110000000|81.209999084473|1
2025-01-04 12:25:54|00323|8105|KEY|17.14B|17140000000|17.29|9318233|20.66|48|2025-04-17|15/03/2025||0.34||1750000000|17.290000915527|1|2025-01-21|15/12/2024||0.3252||1740000000|17.290000915527|1
2025-01-04 12:26:05|00324|269|KMB|43.27B|43270000000|129.76|2106268|5.91|47|2025-04-29|15/03/2025||2.04||5020000000|129.75999450684|1|2025-01-22|15/12/2024||1.51||4860000000|129.75999450684|1
2025-01-04 12:26:16|00325|8337|KIM|15.62B|15620000000|23.17|3819135|11.29|48|2025-04-24|15/03/2025||0.1868||523830000|23.170000076294|1|2025-02-07|15/12/2024||0.1794||516380000|23.170000076294|1
2025-01-04 12:26:27|00326|32518|KMI|62.81B|62810000000|28.27|13461523|57.49|48|2025-04-16|15/03/2025||0.3577||4080000000|28.270000457764|1|2025-01-22|15/12/2024||0.3362||4210000000|28.270000457764|1
2025-01-04 12:26:36|00327|41279|KKR|135.04B|135039999999.99998|152.03|3098773|90.22|43|2025-05-06|15/03/2025||1.36||2100000000|152.0299987793|1|2025-02-11|15/12/2024||1.31||1950000000|152.0299987793|1
2025-01-04 12:26:46|00328|8148|KSS|1.57B|1570000000|14.12|8888975|-46.76|49|2025-03-04|15/01/2025||0.7598||5140000000|14.119999885559|1|2024-11-26|15/10/2024|0.2|0.31|3510000000|3650000000|18.340000152588|1
2025-01-04 12:26:56|00329|8062|KR|44.47B|44470000000|61.46|4758446|33.9|44|2025-03-06|15/01/2025||1.1||34670000000|61.459999084473|1|2024-12-05|15/10/2024|0.98|0.97|33600000000|34210000000|59.909999847412|1
2025-01-04 12:27:06|00330|13846|LHX|39.78B|39780000000|209.75|862139|1.07|48|2025-04-24|15/03/2025||3.32||5320000000|209.75|1|2025-01-23|15/12/2024||3.44||5500000000|209.75|1
2025-01-04 12:27:18|00331|8113|LH|19.17B|19170000000|229.15|580663|1.74|48|2025-04-24|15/03/2025||3.87||3410000000|229.14999389648|1|2025-02-06|15/12/2024||3.39||3310000000|229.14999389648|1
2025-01-04 12:27:27|00332|8023|LEG|1.26B|1260000000|9.36|1755679|-62.99|48|2025-05-05|15/03/2025||0.2503||1070000000|9.3599996566772|1|2025-02-10|15/12/2024||0.247||1040000000|9.3599996566772|1
2025-01-04 12:27:39|00333|7961|LEN|36.73B|36730000000|135.88|2241299|-6.33|47|2025-03-12|15/02/2025||1.82||7350000000|135.88000488281|1|2024-12-18|15/11/2024|4.06|4.2|9950000000|10060000000|151.4700012207|1
2025-01-04 12:27:50|00334|8131|LNC|5.51B|5510000000|32.37|1322329|20.56|48|2025-05-08|15/03/2025||1.59||4750000000|32.369998931885|1|2025-02-06|15/12/2024||1.83||4670000000|32.369998931885|1
2025-01-04 12:28:01|00335|39152|LKQ|9.51B|9510000000|36.59|2378194|-21.4|47|2025-04-24|15/03/2025||0.8467||3670000000|36.590000152588|1|2025-02-20|15/12/2024||0.7475||3430000000|36.590000152588|1
2025-01-04 12:28:13|00336|7880|LMT|114.21B|114210000000|481.82|1158794|5.23|47|2025-04-29|15/03/2025||6.48||17620000000|481.82000732422|1|2025-01-28|15/12/2024||6.58||18840000000|481.82000732422|1
2025-01-04 12:28:25|00337|13083|L|18.37B|18370000000|84.35|742738|19.31|47|2025-02-10|15/12/2024|||||84.349998474121|1|2024-11-04|15/09/2024|1.82||4470000000||79.269996643066|1
2025-01-04 12:28:36|00338|10549|LOW|140.3B|140300000000|248.48|2312832|17.64|47|2025-02-26|15/01/2025||1.82||18190000000|248.47999572754|1|2024-11-19|15/10/2024|2.89|2.82|20200000000|19930000000|271.76998901367|1
2025-01-04 12:28:46|00339|7965|LUMN|5.74B|5740000000|5.66|14803939|223.43|48|2025-05-06|15/03/2025||-0.1573||3130000000|5.6599998474121|1|2025-02-11|15/12/2024||-0.056||3190000000|5.6599998474121|1
2025-01-04 12:28:56|00340|39251|LYB|23.63B|23630000000|72.77|2620504|-24.27|48|2025-04-25|15/03/2025||1.52||8450000000|72.769996643066|1|2025-01-31|15/12/2024||0.9611||9450000000|72.769996643066|1
2025-01-04 12:29:06|00341|8275|MTB|31.78B|31780000000|191.54|1135027|40.54|48|2025-04-14|15/03/2025||3.5||2340000000|191.53999328613|1|2025-01-16|15/12/2024||3.72||2340000000|191.53999328613|1
2025-01-04 12:29:18|00342|32359|MAC|5.04B|5040000000|20.54|2008556|37.39|6|2025-05-01|15/03/2025||-0.175||193900000|20.540000915527|1|2025-02-06|15/12/2024||0.0281||221730000|20.540000915527|1
2025-01-04 12:29:31|00343|8945|M|4.67B|4670000000|16.82|6032173|-10.44|49|2025-03-04|15/01/2025||1.57||7660000000|16.819999694824|1|2024-12-11|15/10/2024|0.04|-0.01|4740000000|4740000000|16.719999313354|1
2025-01-04 12:29:37|00344|8099|MRO|15.97B|15970000000|28.55|6259328|18.07|6|2025-02-12|15/12/2024||0.5974||1630000000|28.549999237061|1|2024-11-06|15/09/2024|0.64|0.63|1790000000|1700000000|27.60000038147|1
2025-01-04 12:29:44|00345|13947|MPC|45.88B|45880000000|142.74|2523311|-6.95|6|2025-05-06|15/03/2025||0.8189||31470000000|142.74000549316|1|2025-02-04|15/12/2024||0.6238||33230000000|142.74000549316|1
2025-01-04 12:29:52|00346|8328|MMC|103.76B|103760000000|211.27|1814939|10.33|36|2025-04-17|15/03/2025||3.08||7210000000|211.27000427246|1|2025-01-30|15/12/2024||1.77||5930000000|211.27000427246|1
2025-01-04 12:30:03|00347|20299|MLM|31.58B|31580000000|516.67|422462|6.3|42|2025-05-06|15/03/2025||2.05||1370000000|516.66998291016|1|2025-02-18|15/12/2024||4.64||1650000000|516.66998291016|1
2025-01-04 12:30:08|00348|8184|MAS|15.58B|15580000000|72.2|1410466|12.39|0||
2025-01-04 12:30:18|00349|7864|MA|478.52B|478520000000|521.36|2481833|24.2|30|2025-04-30|15/03/2025||3.67||7160000000|521.35998535156|1|2025-01-29|15/12/2024||3.7||7400000000|521.35998535156|1
2025-01-04 12:30:23|00350|7917|MAT|6.04B|6040000000|17.94|3126286|-1.54|0||
2025-01-04 12:30:29|00351|7924|MKC|20.36B|20360000000|75.85|1649352|11.46|12|2025-04-01|15/02/2025||0.6913||1640000000|75.849998474121|1|2025-01-23|15/11/2024||0.7703||1770000000|75.849998474121|1
2025-01-04 12:30:35|00352|8014|MCK|73.3B|73300000000|577.44|825485|21.68|6|2025-02-05|15/12/2024||8.27||95770000000|577.44000244141|1|2024-11-06|15/09/2024|7.07|6.92|93650000000|89330000000|525.28002929688|1
2025-01-04 12:30:43|00353|7857|MDT|103.8B|103800000000|80.95|5761454|-3.54|18|2025-02-18|15/01/2025||1.36||8330000000|80.949996948242|1|2024-11-19|15/10/2024|1.26|1.25|8400000000|8280000000|87.589996337891|1
2025-01-04 12:30:51|00354|7947|MET|56.92B|56920000000|82.21|3233591|21.81|24|2025-04-30|15/03/2025||2.15||18360000000|82.209999084473|1|2025-01-29|15/12/2024||2.2||19280000000|82.209999084473|1
2025-01-04 12:30:58|00355|20210|MTD|26.13B|26130000000|1238.28|132206|7.74|0||
2025-01-04 12:31:06|00356|7862|MGM|10.15B|10150000000|34.09|3866034|-23.13|24|2025-05-05|15/03/2025||0.5794||4310000000|34.090000152588|1|2025-02-12|15/12/2024||0.3881||4280000000|34.090000152588|1
2025-01-04 12:31:14|00357|20151|MAA|18.12B|18120000000|155.06|628385|17.33|6|2025-04-23|15/03/2025||0.9891||553950000|155.05999755859|1|2025-01-29|15/12/2024||1.02||551700000|155.05999755859|1
2025-01-04 12:31:20|00358|39172|MHK|7.4B|7400000000|117.31|741826|16.48|0||
2025-01-04 12:31:26|00359|8063|TAP|11.39B|11390000000|55.27|1706205|-9.85|0||
2025-01-04 12:31:33|00360|8946|MCO|86.84B|86840000000|479.15|657388|27.95|12|2025-04-23|15/03/2025||3.55||1860000000|479.14999389648|1|2025-02-13|15/12/2024||2.3||1590000000|479.14999389648|1
2025-01-04 12:31:39|00361|8056|MS|202.89B|202890000000|125.94|6467629|36.67|6|2025-04-11|15/03/2025||2.17||16230000000|125.94000244141|1|2025-01-16|15/12/2024||1.64||14760000000|125.94000244141|1
2025-01-04 12:31:49|00362|8278|MOS|7.99B|7990000000|25.15|4200611|-29.59|18|2025-04-30|15/03/2025||0.6123||2830000000|25.14999961853|1|2025-02-19|15/12/2024||0.6092||2920000000|25.14999961853|1
2025-01-04 12:31:56|00363|276|MSI|77.18B|77180000000|461.84|792171|48.14|6|2025-05-01|15/03/2025||2.94||2510000000|461.83999633789|1|2025-02-06|15/12/2024||3.88||2990000000|461.83999633789|1
2025-01-04 12:32:04|00364|6395|NDAQ|44.96B|44960000000|78.22|2588815|39.6|6|2025-04-16|15/03/2025||0.7434||1210000000|78.220001220703|1|2025-01-29|15/12/2024||0.7431||1220000000|78.220001220703|1
2025-01-04 12:32:09|00365|101919|NAVI|1.41B|1410000000|13.13|810284|-27.26|0||
2025-01-04 12:32:14|00366|6440|NTAP|23.77B|23770000000|116.94|1699974|35.88|0||
2025-01-04 12:32:21|00367|8345|NWL|4.16B|4160000000|9.99|5788236|19.78|0||
2025-01-04 12:32:27|00368|8150|NEM|43.2B|43200000000|38.11|10617321|-5.03|6|2025-04-24|15/03/2025||0.9176||4810000000|38.110000610352|1|2025-02-20|15/12/2024||1.07||5150000000|38.110000610352|1
2025-01-04 12:32:31|00369|13065|NWS|16.21B|16210000000|30.5|690353|20.17|0||
2025-01-04 12:32:39|00370|13795|NWSA|16.21B|16210000000|27.55|2368575|13.66|6|2025-05-08|15/03/2025||0.1365||2510000000|27.549999237061|1|2025-02-06|15/12/2024||0.2906||2660000000|27.549999237061|1
2025-01-04 12:32:44|00371|13091|NEE|148.04B|148040000000|71.99|10137143|16.49|0||
2025-01-04 12:32:49|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|0||
2025-01-04 12:32:55|00373|7896|NI|16.99B|16989999999.999998|36.39|3446489|35.48|0||
2025-01-04 12:33:09|00374|8340|JWN|3.99B|3990000000|24.17|2412011|40.44|0||
2025-01-04 12:33:17|00375|8252|NSC|53.37B|53370000000|235.88|1178994|2.1|0||
2025-01-04 12:33:22|00376|6419|NTRS|20.47B|20470000000|103.28|1240308|25.4|0||
2025-01-04 12:33:27|00377|7861|NOC|68.16B|68160000000|467.82|714065|-0.83|0||
2025-01-04 12:33:32|00378|6494|GEN|16.95B|16950000000|27.5|3287997|23.2|0||
2025-01-04 12:33:38|00379|40082|NCLH|11.18B|11180000000|25.42|10517823|44.02|0||
2025-01-04 12:33:44|00380|8134|NOV|5.75B|5750000000|14.78|4019756|-26.32|0||
2025-01-04 12:33:50|00381|13857|NRG|19.95B|19950000000|98.5|2569255|92.05|0||
2025-01-04 12:33:55|00382|8128|NUE|27.11B|27110000000|115.45|2113899|-32.91|0||
2025-01-04 12:34:01|00383|7954|OXY|47.4B|47400000000|50.51|11469975|-14.56|0||
2025-01-04 12:34:08|00384|8129|OMC|16.76B|16760000000.000002|85.89|1938974|0.94|0||
2025-01-04 12:34:14|00385|13858|OKE|60.12B|60120000000|102.9|2908867|45.2|0||
2025-01-04 12:34:20|00386|274|ORCL|465.19B|465190000000|166.32|7500329|62.12|0||
2025-01-04 12:34:25|00387|39262|PKG|20.14B|20140000000|225.88|648325|36.34|0||
2025-01-04 12:34:30|00388|7976|PH|82.08B|82080000000|637.68|582298|41.06|0||
2025-01-04 12:34:36|00389|6477|PDCO|2.72B|2720000000|30.82|1226939|6.9|0||
2025-01-04 12:34:42|00390|32370|PNR|16.7B|16700000000|101.06|1291242|46.61|0||
2025-01-04 12:34:47|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|0||
2025-01-04 12:34:53|00392|8279|RVTY|13.83B|13830000000|113.6|857566|5.46|6|2025-05-06|15/03/2025||1.09||679400000|113.59999847412|1|2025-01-29|15/12/2024||1.37||731150000|113.59999847412|1
2025-01-04 12:35:00|00393|32396|PRGO|3.54B|3540000000|25.95|1476938|-22.74|6|2025-03-03|15/12/2024||0.9484||1200000000|25.950000762939|1|2024-11-06|15/09/2024|0.81|0.83|1100000000|1130000000|25.35000038147|1
2025-01-04 12:35:05|00394|7989|PFE|150.69B|150690000000|26.59|42821787|-8.59|0||
2025-01-04 12:35:11|00395|8251|PCG|43.6B|43600000000|20.4|14031823|15.19|6|2025-05-01|15/03/2025||0.3854||6010000000|20.39999961853|1|2025-02-20|15/12/2024||0.317||7190000000|20.39999961853|1
2025-01-04 12:35:16|00396|8039|PM|189.72B|189720000000|122.02|4992045|27.56|0||
2025-01-04 12:35:22|00397|32531|PSX|47.94B|47940000000|116.09|2560989|-14.19|0||
2025-01-04 12:35:26|00398|7943|PNW|9.58B|9580000000|84.25|1237467|13.36|0||
2025-01-04 12:35:33|00399|13860|PXD|63.00B|63000000000|269.62|1959217|17.42|6|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1
2025-01-04 12:35:38|00400|8057|PNC|77.62B|77620000000|195.63|1838681|28.26|0||
2025-01-04 12:35:46|00401|8118|PPG|26.48B|26480000000|114.27|1727375|-21.14|18|2025-04-17|15/03/2025||1.95||4000000000|114.26999664307|1|2025-01-16|15/12/2024||1.65||4070000000|114.26999664307|1
2025-01-04 12:35:51|00402|8203|PPL|23.81B|23810000000|32.27|4421543|16.84|0||
2025-01-04 12:35:56|00403|8267|PFG|17.82B|17820000000|77.91|1185378|-1.86|0||
2025-01-04 12:36:03|00404|7968|PGR|141.9B|141900000000|242.22|2373354|48.6|6|2025-04-10|15/03/2025||3.79||22130000000|242.2200012207|1|2025-01-22|15/12/2024||3.53||18140000000|242.2200012207|1
2025-01-04 12:36:08|00405|7923|PLD|97.83B|97830000000|105.63|3950582|-18.93|0||
2025-01-04 12:36:12|00406|8191|PRU|42.41B|42410000000|119.14|1440527|15.8|0||
2025-01-04 12:36:21|00407|7893|PEG|42.97B|42970000000|86.25|2391093|39.59|18|2025-05-06|15/03/2025||1.38||2500000000|86.25|1|2025-02-26|15/12/2024||0.8316||2190000000|86.25|1
2025-01-04 12:36:25|00408|8158|PSA|52.61B|52610000000|300.45|717546|0.09|0||
2025-01-04 12:36:32|00409|8237|PHM|22.57B|22570000000|110.05|1782277|9.71|18|2025-04-29|15/03/2025||2.75||3990000000|110.05000305176|1|2025-01-30|15/12/2024||3.27||4650000000|110.05000305176|1
2025-01-04 12:36:40|00410|32533|PVH|5.87B|5870000000|105.48|724634|-10.04|6|2025-04-01|15/01/2025||3.24||2340000000|105.48000335693|1|2024-12-04|15/10/2024|3.03|2.58|2260000000|2220000000|111.58999633789|1
2025-01-04 12:36:50|00411|945074|QRVO|6.68B|6680000000|70.63|2491136|-31.42|41|2025-04-30|15/03/2025||0.8601||842230000|70.629997253418|1|2025-01-29|15/12/2024||1.21||902600000|70.629997253418|1
2025-01-04 12:36:57|00412|19695|PWR|48.2B|48200000000|326.52|877059|63.2|6|2025-05-01|15/03/2025||1.88||5900000000|326.51998901367|1|2025-02-20|15/12/2024||2.62||6610000000|326.51998901367|1
2025-01-04 12:37:06|00413|8198|DGX|16.96B|16960000000|151.92|814957|8.08|18|2025-04-23|15/03/2025||2.21||2620000000|151.91999816895|1|2025-01-30|15/12/2024||2.19||2580000000|151.91999816895|1
2025-01-04 12:37:16|00414|8022|RL|14.56B|14560000000|234.49|640635|64.39|6|2025-02-11|15/12/2024||4.5||2010000000|234.49000549316|1|2024-11-07|15/09/2024|2.54|2.4|1700000000|1680000000|208.03999328613|1
2025-01-04 12:37:27|00415|8229|RRC|8.66B|8660000000|35.91|2261092|18.55|0||
2025-01-04 12:37:35|00416|20380|RJF|33.94B|33939999999.999996|157.72|1219112|43.16|18|2025-04-23|15/03/2025||2.47||3460000000|157.7200012207|1|2025-01-29|15/12/2024||2.62||3460000000|157.7200012207|1
2025-01-04 12:37:45|00417|8235|RTX|154.22B|154220000000|115.87|4476518|35.65|30|2025-04-29|15/03/2025||1.37||20110000000|115.87000274658|1|2025-01-28|15/12/2024||1.38||20530000000|115.87000274658|1
2025-01-04 12:37:59|00418|39285|O|46.63B|46630000000|53.28|4909776|-7.64|18|2025-04-30|15/03/2025||0.3517||1290000000|53.279998779297|1|2025-02-25|15/12/2024||0.3689||1270000000|53.279998779297|1
2025-01-04 12:38:06|00419|20718|REG|13.22B|13220000000|73.03|1060869|11.36|12|2025-05-01|15/03/2025||0.5174||371900000|73.029998779297|1|2025-02-06|15/12/2024||0.483||366640000|73.029998779297|1
2025-01-04 12:38:14|00420|7945|RF|21.47B|21470000000|23.62|7775538|24.51|6|2025-04-17|15/03/2025||0.5086||1840000000|23.620000839233|1|2025-01-17|15/12/2024||0.554||1860000000|23.620000839233|1
2025-01-04 12:38:25|00421|13862|RSG|62.96B|62960000000|201.04|950258|22.47|48|2025-04-30|15/03/2025||1.57||4080000000|201.03999328613|1|2025-02-06|15/12/2024||1.41||4080000000|201.03999328613|1
2025-01-04 12:38:30|00422|21180|RMD|34B|34000000000|231.67|882580|38.24|0||
2025-01-04 12:38:41|00423|8207|RHI|7.1B|7100000000|69.95|946195|-15.82|12|2025-04-29|15/03/2025||0.5475||1480000000|69.949996948242|1|2025-02-04|15/12/2024||0.5521||1410000000|69.949996948242|1
2025-01-04 12:38:49|00424|8356|ROK|31.93B|31930000000|282.79|843509|-7.18|18|2025-04-24|15/03/2025||2.07||2010000000|282.79000854492|1|2025-01-29|15/12/2024||1.57||1890000000|282.79000854492|1
2025-01-04 12:38:59|00425|13863|ROP|55.18B|55180000000|514.64|511190|-1.82|48|2025-04-24|15/03/2025||4.84||1880000000|514.64001464844|1|2025-01-29|15/12/2024||4.73||1840000000|514.64001464844|1
2025-01-04 12:39:11|00426|39254|RCL|61.56B|61560000000|228.94|1850137|92.39|47|2025-05-01|15/03/2025||2.36||4040000000|228.94000244141|1|2025-01-30|15/12/2024||1.49||3760000000|228.94000244141|1
2025-01-04 12:39:19|00427|8119|SPGI|154.85B|154850000000|499.57|1204602|16.27|12|2025-05-06|15/03/2025||4.23||3690000000|499.57000732422|1|2025-02-06|15/12/2024||3.36||3430000000|499.57000732422|1
2025-01-04 12:39:23|00428|39107|||||||0||
2025-01-04 12:39:33|00429|8354|SLB|54.5B|54500000000|38.59|11794024|-25.34|43|2025-04-18|15/03/2025||0.7609||8740000000|38.590000152588|1|2025-01-17|15/12/2024||0.8996||9200000000|38.590000152588|1
2025-01-04 12:39:43|00430|8940|STX|18.86B|18860000000|89.15|2433464|10.4|47|2025-04-23|15/03/2025||1.89||2300000000|89.150001525879|1|2025-01-22|15/12/2024||1.87||2320000000|89.150001525879|1
2025-01-04 12:39:51|00431|8076|SEE|4.91B|4910000000|33.72|1278637|-6.98|24|2025-05-06|15/03/2025||0.7306||1320000000|33.720001220703|1|2025-02-06|15/12/2024||0.6848||1370000000|33.720001220703|1
2025-01-04 12:39:58|00432|8222|SRE|55.53B|55530000000|87.67|3178470|15.42|6|2025-03-04|15/12/2024||1.58||4900000000|87.669998168945|1|2024-11-06|15/09/2024|0.89|1.05|2780000000|3540000000|82.25|1
2025-01-04 12:40:10|00433|7986|SHW|84.47B|84470000000|336.54|1848633|13.78|47|2025-04-29|15/03/2025||2.32||5520000000|336.54000854492|1|2025-01-30|15/12/2024||2.07||5330000000|336.54000854492|1
2025-01-04 12:40:24|00434|39114|SIG|3.36B|3360000000|77.37|994199|-21.64|46|2025-03-13|15/01/2025||7.42||2420000000|77.370002746582|1|2024-12-05|15/10/2024|0.24|0.31|1300000000|1370000000|98.730003356934|1
2025-01-04 12:40:36|00435|8210|SPG|57.45B|57450000000|176.07|1340381|25.53|42|2025-02-10|15/12/2024||1.82||1410000000|176.07000732422|1|2024-11-01|15/09/2024|1.46|1.47|1480000000|1320000000|169.11999511719|1
2025-01-04 12:40:47|00436|32515|SLG|4.81B|4810000000|68.08|910555|53.37|47|2025-04-16|15/03/2025||-0.575||145000000|68.080001831055|1|2025-01-22|15/12/2024||-0.2967||141690000|68.080001831055|1
2025-01-04 12:40:58|00437|8001|SNA|17.64B|17640000000|336.07|405751|19.14|42|2025-04-17|15/03/2025||4.96||1210000000|336.07000732422|1|2025-02-06|15/12/2024||4.79||1200000000|336.07000732422|1
2025-01-04 12:41:09|00438|7956|SO|90.2B|90200000000|82.32|4010981|14.8|48|2025-05-01|15/03/2025||1.15||7290000000|82.319999694824|1|2025-02-13|15/12/2024||0.5273||6310000000|82.319999694824|1
2025-01-04 12:41:22|00439|7914|LUV|20.16B|20160000000|33.61|6795786|20.34|47|2025-04-24|15/03/2025||-0.0624||6520000000|33.610000610352|1|2025-01-30|15/12/2024||0.3883||6910000000|33.610000610352|1
2025-01-04 12:41:28|00440|8160|SWK|12.45B|12450000000|80.76|1646503|-14.38|0||
2025-01-04 12:41:39|00441|7967|STT|28.63B|28630000000|97.67|2124491|26.22|47|2025-04-11|15/03/2025||1.95||3240000000|97.669998168945|1|2025-01-17|15/12/2024||2.36||3290000000|97.669998168945|1
2025-01-04 12:41:47|00442|6499|SRCL|5.75B|5750000000|61.98|1522520|29.8|24|2025-02-27|15/12/2024||0.5824||680120000|61.979999542236|1|2024-11-18|15/09/2024||0.5775||675650000|61.979999542236|1
2025-01-04 12:41:54|00443|8186|SYK|137.82B|137820000000|361.52|1202938|21.3|6|2025-04-29|15/03/2025||2.84||5700000000|361.51998901367|1|2025-02-04|15/12/2024||3.87||6360000000|361.51998901367|1
2025-01-04 12:42:02|00444|940815|SYF|26B|26000000000|66.78|3556405|78.37|12|2025-04-16|15/03/2025||1.69||3820000000|66.779998779297|1|2025-01-24|15/12/2024||1.89||3840000000|66.779998779297|1
2025-01-04 12:42:09|00445|8285|SYY|37.05B|37050000000|75.43|2920199|0.41|6|2025-05-06|15/03/2025||1.04||20170000000|75.430000305176|1|2025-02-04|15/12/2024||0.9223||20110000000|75.430000305176|1
2025-01-04 12:42:14|00446|6480|TROW|25.48B|25480000000|114.69|1321260|8.17|0||
2025-01-04 12:42:19|00447|7959|TPR|15.56B|15560000000|66.77|4457462|80.95|0||
2025-01-04 12:42:29|00448|8180|TGT|62.22B|62220000000|135.79|6175869|-3.17|45|2025-03-11|15/01/2025||2.16||30300000000|135.78999328613|1|2024-11-20|15/10/2024|1.85|2.3|25670000000|25870000000|156|1
2025-01-04 12:42:38|00449|19701|TEL|42.6B|42600000000|142.4|1508783|7.5|36|2025-04-23|15/03/2025||2||4090000000|142.39999389648|1|2025-01-22|15/12/2024||1.89||3910000000|142.39999389648|1
2025-01-04 12:42:49|00450|13843|FTI|13.34B|13340000000|31.35|3397572|60.2|47|2025-04-24|15/03/2025||0.3527||2270000000|31.35000038147|1|2025-02-19|15/12/2024||0.3532||2300000000|31.35000038147|1
2025-01-04 12:43:00|00451|8305|TXT|14.05B|14050000000|75.73|1132090|-3.71|48|2025-04-24|15/03/2025||1.34||3350000000|75.730003356934|1|2025-01-22|15/12/2024||1.35||3770000000|75.730003356934|1
2025-01-04 12:43:12|00452|8299|AES|9.41B|9410000000|13.23|12927902|-29.89|30|2025-05-01|15/03/2025||0.4701||3140000000|13.229999542236|1|2025-03-03|15/12/2024||0.4386||3110000000|13.229999542236|1
2025-01-04 12:43:23|00453|8147|TMO|203.5B|203500000000|532.02|1744490|-0.99|47|2025-04-23|15/03/2025||5.37||10740000000|532.02001953125|1|2025-01-30|15/12/2024||5.95||11290000000|532.02001953125|1
2025-01-04 12:43:29|00454|8227|TJX|135.72B|135720000000|120.73|4981329|30.13|6|2025-02-26|15/01/2025||1.16||16190000000|120.73000335693|1|2024-11-20|15/10/2024|1.14|1.09|14100000000|13950000000|119.55999755859|1
2025-01-04 12:43:38|00455|32379|TSCO|27.74B|27740000000|51.93|5067938|20.74|36|2025-04-24|15/03/2025||0.3711||3530000000|51.930000305176|1|2025-01-23|15/12/2024||0.4542||3790000000|51.930000305176|1
2025-01-04 12:43:46|00456|20793|TDG|71.73B|71730000000|1275.56|269192|38.05|24|2025-02-11|15/12/2024||7.64||2020000000|1275.5600585938|1|2024-11-07|15/09/2024|9.83|9.29|2190000000|2160000000|1382.5999755859|1
2025-01-04 12:43:56|00457|8239|TNL|3.41B|3410000000|49.85|549892|27.16|47|2025-04-23|15/03/2025||1.07||941290000|49.849998474121|1|2025-02-19|15/12/2024||1.62||957630000|49.849998474121|1
2025-01-04 12:44:06|00458|8159|TRV|55B|55000000000|242.29|1234439|25.84|30|2025-04-22|15/03/2025||5.95||11040000000|242.28999328613|1|2025-01-22|15/12/2024||6.56||10840000000|242.28999328613|1
2025-01-04 12:44:18|00459|32539|TRIP|2.09B|2089999999.9999998|14.99|2159611|-29.09|47|2025-04-30|15/03/2025||0.113||404720000|14.989999771118|1|2025-02-12|15/12/2024||0.2073||401190000|14.989999771118|1
2025-01-04 12:44:28|00460|7918|TFC|58.54B|58540000000|44.1|7920676|19.29|48|2025-04-17|15/03/2025||0.8738||5020000000|44.099998474121|1|2025-01-17|15/12/2024||0.8842||5040000000|44.099998474121|1
2025-01-04 12:44:38|00461|8179|TSN|20.7B|20700000000|58.18|2162494|7.42|47|2025-02-06|15/12/2024||0.8997||13500000000|58.180000305176|1|2024-11-12|15/09/2024|0.92|0.71|13570000000|13430000000|58.810001373291|1
2025-01-04 12:44:47|00462|8310|USB|76.22B|76220000000|48.86|7702658|13.08|18|2025-04-16|15/03/2025||0.9574||6930000000|48.860000610352|1|2025-01-16|15/12/2024||1.05||6980000000|48.860000610352|1
2025-01-04 12:44:57|00463|32535|UDR|14.21B|14210000000|43.08|1885756|13.79|47|2025-04-29|15/03/2025||0.1064||423210000|43.080001831055|1|2025-02-11|15/12/2024||0.1108||420370000|43.080001831055|1
2025-01-04 12:45:06|00464|39338|ULTA|20B|20000000000|431.35|1012472|-8.01|42|2025-03-13|15/01/2025||6.74||3400000000|431.35000610352|1|2024-12-05|15/10/2024|5.14|4.52|2530000000|2490000000|399.80999755859|1
2025-01-04 12:45:17|00465|13959|UAA|3.43B|3430000000|8.36|10285960|5.29|47|2025-02-06|15/12/2024||0.0375||1340000000|8.3599996566772|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.75|1
2025-01-04 12:45:27|00466|976067|UA|3.43B|3430000000|7.5|3210153|-0.92|37|2025-02-06|15/12/2024||0.0346||1340000000|7.5|1|2024-11-07|15/09/2024|0.3|0.19|1400000000|1380000000|8.0600004196167|1
2025-01-04 12:45:36|00467|8083|UNP|140.35B|140350000000|231.5|2531039|-3.97|24|2025-04-17|15/03/2025||2.78||6120000000|231.5|1|2025-01-23|15/12/2024||2.77||6120000000|231.5|1
2025-01-04 12:45:44|00468|13061|UAL|31.46B|31460000000|95.67|6494389|136.4|18|2025-04-22|15/03/2025||0.5725||13310000000|95.669998168945|1|2025-01-21|15/12/2024||2.93||14340000000|95.669998168945|1
2025-01-04 12:45:54|00469|8199|UPS|105.64B|105640000000|123.79|3988002|-21.15|47|2025-04-29|15/03/2025||1.78||22470000000|123.79000091553|1|2025-01-30|15/12/2024||2.52||25410000000|123.79000091553|1
2025-01-04 12:46:03|00470|32516|URI|45.63B|45630000000|695.31|527261|26.68|47|2025-04-23|15/03/2025||9.29||3630000000|695.30999755859|1|2025-01-22|15/12/2024||11.75||3930000000|695.30999755859|1
2025-01-04 12:46:11|00471|39147|UHS|11.8B|11800000000|178.89|719160|17.55|12|2025-04-28|15/03/2025||4.21||4090000000|178.88999938965|1|2025-02-26|15/12/2024||4.14||4010000000|178.88999938965|1
2025-01-04 12:46:22|00472|8174|UNM|13.35B|13350000000|73.1|1313712|58.29|48|2025-04-29|15/03/2025||2.2||3350000000|73.099998474121|1|2025-02-04|15/12/2024||2.14||3290000000|73.099998474121|1
2025-01-04 12:46:34|00473|8241|VLO|39.34B|39340000000|124.26|2582815|-4.64|48|2025-04-24|15/03/2025||1.12||31010000000|124.26000213623|1|2025-01-30|15/12/2024||0.4268||30360000000|124.26000213623|1
2025-01-04 12:46:41|00474|13866|VTR|24.46B|24460000000|58.31|2609517|18.37|6|2025-05-01|15/03/2025||0.035||1310000000|58.310001373291|1|2025-02-13|15/12/2024||0.0567||1260000000|58.310001373291|1
2025-01-04 12:46:51|00475|7870|VFC|8.24B|8240000000|21.16|6423810|24.91|45|2025-01-23|15/12/2024||0.3321||2750000000|21.159999847412|1|2024-10-28|15/09/2024|0.6|0.38|2760000000|2730000000|16.729999542236|1
2025-01-04 12:47:02|00476|8171|PARA|7.6B|7600000000|10.67|2533771|-26.36|48|2025-04-30|15/03/2025||0.4601||7240000000|10.670000076294|1|2025-02-12|15/12/2024||0.1987||8110000000|10.670000076294|1
2025-01-04 12:47:08|00477|13570|VTRS|14.66B|14660000000|12.28|7448596|6.32|0||
2025-01-04 12:47:18|00478|7863|VNO|8.09B|8090000000|42.43|1452760|52.57|36|2025-05-05|15/03/2025||-0.055||460230000|42.430000305176|1|2025-02-17|15/12/2024||-0.0247||448210000|42.430000305176|1
2025-01-04 12:47:27|00479|7974|VMC|33.96B|33960000000|257.13|835033|16.46|48|2025-05-01|15/03/2025||1.08||1670000000|257.13000488281|1|2025-02-13|15/12/2024||1.78||1810000000|257.13000488281|1
2025-01-04 12:47:37|00480|8058|WM|80.94B|80940000000|201.65|1506102|12.79|48|2025-04-29|15/03/2025||1.82||5770000000|201.64999389648|1|2025-01-29|15/12/2024||1.82||5670000000|201.64999389648|1
2025-01-04 12:47:43|00481|7881|WAT|22.07B|22070000000|371.76|480798|20.95|6|2025-05-06|15/03/2025||2.43||677750000|371.76000976562|1|2025-02-11|15/12/2024||4.03||856840000|371.76000976562|1
2025-01-04 12:47:54|00482|13867|WEC|29.67B|29670000000|93.79|1832035|9.16|48|2025-05-05|15/03/2025||1.65||2910000000|93.790000915527|1|2025-02-04|15/12/2024||1.47||2560000000|93.790000915527|1
2025-01-04 12:48:04|00483|7992|WFC|237.43B|237430000000|71.31|17145927|44.66|42|2025-04-11|15/03/2025||1.2||20480000000|71.309997558594|1|2025-01-15|15/12/2024||1.34||20490000000|71.309997558594|1
2025-01-04 12:48:11|00484|13848|WELL|78.35B|78350000000|125.82|2630542|41.85|18|2025-05-05|15/03/2025||0.4275||2200000000|125.81999969482|1|2025-02-18|15/12/2024||0.4057||2120000000|125.81999969482|1
2025-01-04 12:48:22|00485|8117|WDC|22.15B|22150000000|64.07|5265661|28.09|47|2025-04-24|15/03/2025||1.69||4090000000|64.069999694824|1|2025-01-23|15/12/2024||1.88||4280000000|64.069999694824|1
2025-01-04 12:48:35|00486|8323|WU|3.54B|3540000000|10.49|4728452|-10.72|47|2025-02-06|15/12/2024||0.4251||1030000000|10.489999771118|1|2024-10-23|15/09/2024|0.46|0.44|1040000000|1040000000|11.60000038147|1
2025-01-04 12:48:44|00487|955555|WRK|13.30B|13300000000|51.51|3108911|22.18|24|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1|2024-08-01|15/06/2024||0.7422||5080000000|51.509998321533|1
2025-01-04 12:48:53|00488|8953|WY|20.61B|20610000000|28.36|3406379|-15.21|24|2025-04-25|15/03/2025||0.1498||1840000000|28.360000610352|1|2025-01-30|15/12/2024||0.0481||1720000000|28.360000610352|1
2025-01-04 12:49:03|00489|8228|WHR|6.34B|6340000000|115.04|748963|-2.64|6|2025-04-28|15/03/2025||2.23||3670000000|115.04000091553|1|2025-01-29|15/12/2024||4.27||4230000000|115.04000091553|1
2025-01-04 12:49:17|00490|8122|WMB|69B|69000000000|56.6|6530578|58.01|48|2025-04-30|15/03/2025||0.5361||2860000000|56.599998474121|1|2025-02-24|15/12/2024||0.4704||2730000000|56.599998474121|1
2025-01-04 12:49:32|00491|29740|WTW|31.13B|31130000000|309.04|674962|29.04|44|2025-04-24|15/03/2025||3.61||2370000000|309.04000854492|1|2025-02-06|15/12/2024||7.95||3050000000|309.04000854492|1
2025-01-04 12:49:39|00492|8030|GWW|51.33B|51330000000|1053.99|229111|29.17|12|2025-04-24|15/03/2025||10.33||4420000000|1053.9899902344|1|2025-01-31|15/12/2024||9.77||4250000000|1053.9899902344|1
2025-01-04 12:49:44|00493|6392|WYNN|9.07B|9070000000|83.32|2477502|-11.58|0||
2025-01-04 12:49:51|00494|8003|XRX|1.03B|1030000000|8.27|2430018|-50.09|18|2025-04-29|15/03/2025||0.18||1550000000|8.2700004577637|1|2025-01-23|15/12/2024||0.6667||1690000000|8.2700004577637|1
2025-01-04 12:50:00|00495|32532|XYL|28.47B|28470000000|117.18|1327942|4.32|36|2025-05-01|15/03/2025||1.02||2110000000|117.18000030518|1|2025-01-30|15/12/2024||1.13||2180000000|117.18000030518|1
2025-01-04 12:50:05|00496|8327|YUM|37.24B|37240000000|133.44|1652610|3.69|0||
2025-01-04 12:50:13|00497|7902|ZBH|20.79B|20790000000|104.47|1472516|-13.09|12|2025-05-06|15/03/2025||2.05||1970000000|104.4700012207|1|2025-02-05|15/12/2024||2.3||2010000000|104.4700012207|1
2025-01-04 12:50:21|00498|6418|ZION|8.11B|8109999999.999999|54.89|1325072|28.73|6|2025-04-21|15/03/2025||1.11||777210000|54.889999389648|1|2025-01-21|15/12/2024||1.26||788670000|54.889999389648|1
2025-01-04 12:50:26|00499|41176|ZTS|73.68B|73680000000|163.31|2367862|-15.84|0||
2025-01-04 12:50:34|00500|41239|NOW|221.54B|221540000000|1073.77|1220271|59.82|24|2025-04-23|15/03/2025||3.92||3120000000|1073.7700195312|1|2025-01-22|15/12/2024||3.65||2960000000|1073.7700195312|1
2025-01-04 12:50:40|00501|13933|BX|135.08B|135080000000.00002|175.91|3283710|43.13|6|2025-04-17|15/03/2025||1.28||3260000000|175.91000366211|1|2025-01-23|15/12/2024||1.43||3780000000|175.91000366211|1
2025-01-04 12:50:46|00502|961620|SQ|57.12B|57120000000|92.16|7927609|35.23|6|2025-05-01|15/03/2025||0.9953||6500000000|92.160003662109|1|2025-02-20|15/12/2024||0.8618||6240000000|92.160003662109|1
2025-01-04 12:50:52|00503|1166012|SNOW|53.55B|53550000000|162.22|6482611|-11.7|6|2025-02-26|15/01/2025||0.1743||955500000|162.2200012207|1|2024-11-20|15/10/2024|0.2|0.15|942100000|899300000|130.24000549316|1
2025-01-04 12:50:58|00504|1115848|UBER|136.01B|136009999999.99998|64.59|23259592|11.75|0||
2025-01-04 12:51:35|00505|41268|PANW|120.25B|120250000000|183.25|4880052|29.37|12|2025-02-25|15/01/2025||0.7653||2240000000|183.25|1|2024-11-20|15/10/2024|1.56|1.48|2100000000|2120000000|194.0299987793|1
2025-01-04 12:51:42|00506|1152334|NET|39.37B|39370000000|114.73|2804874|49.33|6|2025-05-01|15/03/2025||0.1788||473840000|114.73000335693|1|2025-02-06|15/12/2024||0.1792||452040000|114.73000335693|1
2025-01-04 12:51:50|00507|16141|FTNT|74.71B|74710000000|97.47|4487307|66.93|12|2025-05-01|15/03/2025||0.5272||1530000000|97.470001220703|1|2025-02-06|15/12/2024||0.6062||1590000000|97.470001220703|1
2025-01-04 12:51:59|00508|1152784|DDOG|49.2B|49200000000|144.83|4469612|28.15|18|2025-05-01|15/03/2025||0.4549||740380000|144.83000183105|1|2025-02-13|15/12/2024||0.4321||714240000|144.83000183105|1
2025-01-04 12:52:05|00509|48371|VEEV|34.59B|34590000000|213.03|1071552|14.46|6|2025-03-04|15/01/2025||1.58||699140000|213.0299987793|1|2024-12-05|15/10/2024|1.75|1.58|699200000|684340000|237.74000549316|1
2025-01-04 12:52:12|00510|989534|TTD|60.14B|60140000000|121.84|3498048|78.13|0||
2025-01-04 12:52:17|00511|1072316|SPOT|94.31B|94310000000|466.69|2436672|142.34|0||
2025-01-04 12:52:23|00512|1166239|PLTR|181.99B|181990000000|79.89|75446866|391.63|12|2025-02-12|15/12/2024||0.1104||778170000|79.889999389648|1|2024-11-04|15/09/2024|0.1|0.09|725500000|703360000|41.919998168945|1
2025-01-04 12:52:34|00513|942355|HUBS|36.28B|36280000000|702.85|461780|32.55|12|2025-05-07|15/03/2025||2.02||707780000|702.84997558594|1|2025-02-12|15/12/2024||2.19||673650000|702.84997558594|1
2025-01-04 12:52:40|00514|21232|MSCI|47.14B|47140000000|601.48|452643|7.46|6|2025-04-29|15/03/2025||3.96||747800000|601.47998046875|1|2025-02-04|15/12/2024||3.96||746560000|601.47998046875|1
2025-01-04 12:52:44|00515|32341|EPAM|13.09B|13090000000|230.72|632085|-20.5|0||
2025-01-04 12:52:50|00516|1052405|MDB|18.35B|18350000000|246.39|1933300|-32.01|0||
2025-01-04 12:52:56|00517|39333|ODFL|38.62B|38620000000|180.91|1410839|-7.05|6|2025-04-23|15/03/2025||1.19||1430000000|180.91000366211|1|2025-01-29|15/12/2024||1.17||1390000000|180.91000366211|1
2025-01-04 12:53:05|00518|31028|ENPH|9.75B|9750000000|72.15|4650146|-38.89|24|2025-04-29|15/03/2025||0.7333||368780000|72.150001525879|1|2025-02-11|15/12/2024||0.7495||378370000|72.150001525879|1
2025-01-04 12:53:11|00519|949620|ETSY|6.06B|6060000000|53.9|3678645|-29.35|6|2025-04-30|15/03/2025||0.4845||661550000|53.900001525879|1|2025-02-20|15/12/2024||0.9471||862750000|53.900001525879|1
2025-01-04 12:53:19|00520|1050149|ROKU|11.24B|11240000000|77.38|3667683|-11.98|24|2025-04-24|15/03/2025||-0.2745||1010000000|77.379997253418|1|2025-02-13|15/12/2024||-0.4222||1150000000|77.379997253418|1
2025-01-04 12:53:26|00521|17608|ZBRA|20.21B|20210000000|391.86|355086|54.9|18|2025-04-29|15/03/2025||3.58||1280000000|391.85998535156|1|2025-02-13|15/12/2024||3.95||1320000000|391.85998535156|1
2025-01-04 12:53:36|00522|24282|WST|24.3B|24300000000|335.56|633358|-1.4|12|2025-04-24|15/03/2025||1.68||730980000|335.55999755859|1|2025-02-13|15/12/2024||1.72||740750000|335.55999755859|1
2025-01-04 12:53:44|00523|1167745|DASH|72.68B|72680000000|174.96|2890895|86.33|18|2025-05-01|15/03/2025||0.36||3030000000|174.96000671387|1|2025-02-13|15/12/2024||0.3315||2840000000|174.96000671387|1
2025-01-04 12:53:53|00524|103925|ANET|145.12B|145120000000|115.2|7372705|99.86|18|2025-02-13|15/12/2024||2.26||1900000000|115.19999694824|1|2024-11-07|15/09/2024|2.4|2.08|1810000000|1750000000|105.7799987793|1
2025-01-04 12:53:59|00525|39269|GNRC|9.45B|9450000000|158.88|808730|36.58|12|2025-04-30|15/03/2025||1.47||1030000000|158.88000488281|1|2025-02-12|15/12/2024||2.52||1250000000|158.88000488281|1
2025-01-04 12:54:07|00526|1166014|U|9.7B|9700000000|24.09|10757739|-35.11|6|2025-01-30|15/12/2024||0.1632||432910000|24.090000152588|1|2024-11-07|15/09/2024|-0.31|0.14|446520000|428420000|21.670000076294|1
2025-01-04 12:54:14|00527|1072222|ZS|28.52B|28520000000|185.84|1792816|-11.64|24|2025-02-27|15/01/2025||0.6883||634420000|185.83999633789|1|2024-12-02|15/10/2024|0.77|0.63|628000000|605430000|206.58999633789|1
2025-01-04 12:54:20|00528|1155833|BILL|9.13B|9130000000|88.24|2199347|19.11|0||
2025-01-04 12:54:26|00529|1127189|PINS|20.91B|20910000000|30.94|9759040|-13.47|12|2025-04-24|15/03/2025||0.2606||842410000|30.940000534058|1|2025-02-05|15/12/2024||0.6465||1140000000|30.940000534058|1
2025-01-04 12:54:32|00530|16662|MPWR|30.24B|30240000000|619.87|925266|8.55|0||
2025-01-04 12:54:45|00531|15828|CSGP|29.62B|29620000000|72.25|2838997|-11.26|12|2025-04-29|15/03/2025||0.2073||725930000|72.25|1|2025-02-25|15/12/2024||0.2198||698890000|72.25|1
2025-01-04 12:54:51|00532|101887|PAYC|11.39B|11390000000|203.86|605671|3.75|6|2025-05-06|15/03/2025||2.73||550900000|203.86000061035|1|2025-02-11|15/12/2024||1.97||481160000|203.86000061035|1
2025-01-04 12:54:57|00533|39123|LNG|49.92B|49920000000|222.48|1622971|31.75|0||
2025-01-04 12:55:05|00534|41232|IQV|35.83B|35830000000|197.39|1522697|-10.31|24|2025-04-30|15/03/2025||2.63||3860000000|197.38999938965|1|2025-02-12|15/12/2024||3.11||3930000000|197.38999938965|1
2025-01-04 12:55:11|00535|8362|TER|21.27B|21270000000|130.6|2331840|28.57|0||
2025-01-04 12:55:18|00536|16924|||||||6|2025-05-08|15/03/2025||-0.1742||181710000|2.6300001144409|1|2025-02-27|15/12/2024||-0.2249||274400000|2.6300001144409|1
2025-01-04 12:55:23|00537|1130930|AVTR|14.81B|14810000000|21.76|5764558|-0.5|0||
2025-01-04 12:55:30|00538|1159534|CARR|62.14B|62140000000|69.26|4332932|24.84|0||
2025-01-04 12:55:36|00539|1008759|CVNA|22.77B|22770000000|177.16|3032743|280.25|6|2025-05-01|15/03/2025||0.444||3640000000|177.16000366211|1|2025-02-20|15/12/2024||0.2469||3300000000|177.16000366211|1
2025-01-04 12:55:45|00540|1158864|TT|85.76B|85760000000|381.11|1144734|59|18|2025-05-06|15/03/2025||2.22||4460000000|381.10998535156|1|2025-01-29|15/12/2024||2.52||4770000000|381.10998535156|1
2025-01-04 12:55:51|00541|41236|RNG|3.2B|3200000000|35.4|1264904|13.97|12|2025-02-17|15/12/2024||0.9669||612360000|35.400001525879|1|2024-11-07|15/09/2024|0.95|0.92|608770000|602150000|37.5|1
2025-01-04 12:55:59|00542|16943|POOL|12.83B|12830000000|337.27|324349|-9.54|30|2025-04-17|15/03/2025||1.83||1150000000|337.26998901367|1|2025-02-13|15/12/2024||0.9179||960000000|337.26998901367|1
2025-01-04 12:56:06|00543|16942|PODD|18.68B|18680000000|266.3|541518|33.33|6|2025-05-01|15/03/2025||0.7661||543800000|266.29998779297|1|2025-02-20|15/12/2024||1.03||582700000|266.29998779297|1
2025-01-04 12:56:12|00544|15375|ALNY|30.22B|30220000000|234.28|760051|21.82|0||
2025-01-04 12:56:17|00545|13978|ENTG|15.19B|15190000000|100.6|2067423|-7.65|0||
2025-01-04 12:56:24|00546|17327|TECH|11.72B|11720000000|73.79|878845|1.89|12|2025-04-30|15/03/2025||0.5155||318230000|73.790000915527|1|2025-02-04|15/12/2024||0.3859||286140000|73.790000915527|1
2025-01-04 12:56:31|00547|24312|TYL|25B|25000000000|584.17|256957|45.54|0||
2025-01-04 12:56:39|00548|39159|BR|26.79B|26790000000|229.23|469888|16.31|18|2025-05-06|15/03/2025||2.46||1850000000|229.22999572754|1|2025-01-30|15/12/2024||1.44||1570000000|229.22999572754|1
2025-01-04 12:56:44|00549|20164|CRL|9.5B|9500000000|185.8|664870|-16.81|0||
2025-01-04 12:56:52|00550|41257|BURL|18.16B|18160000000|289.16|847840|53.69|18|2025-02-27|15/01/2025||3.76||3280000000|289.16000366211|1|2024-11-26|15/10/2024|1.55|1.54|2530000000|2550000000|291.66000366211|1
2025-01-04 12:56:58|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|0||
2025-01-04 12:57:08|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|18|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1
2025-01-04 12:57:14|00553|1123146|LYFT|5.92B|5920000000|14.27|14803486|9.85|0||
2025-01-04 12:57:21|00554|943806|KEYS|28.37B|28370000000|163.8|1184509|9.5|6|2025-02-25|15/01/2025||1.69||1280000000|163.80000305176|1|2024-11-19|15/10/2024|1.65|1.57|1290000000|1260000000|151.41999816895|1
2025-01-04 12:57:31|00555|20322|FDS|18.05B|18050000000|475.06|252500|3.69|30|2025-04-01|15/02/2025||4.21||569850000|475.05999755859|1|2024-12-19|15/11/2024|4.37|4.25|568700000|565100000|473.04998779297|1
2025-01-04 12:57:38|00556|24350|TREX|7.44B|7440000000|69.43|1345163|-9.12|0||
2025-01-04 12:57:46|00557|955554|TRU|17.98B|17980000000|92.27|1472039|45.28|24|2025-04-29|15/03/2025||1.06||1100000000|92.269996643066|1|2025-02-18|15/12/2024||0.9634||1030000000|92.269996643066|1
2025-01-04 12:57:53|00558|16631|MKTX|8.54B|8539999999.999999|226.47|383985|-17.76|12|2025-04-16|15/03/2025||2.01||224050000|226.4700012207|1|2025-01-22|15/12/2024||1.82||209740000|226.4700012207|1
2025-01-04 12:58:00|00559|16040|EXAS|10.6B|10600000000|57.25|2325946|-19.63|12|2025-05-07|15/03/2025||-0.3045||698340000|57.25|1|2025-02-25|15/12/2024||-0.3299||694920000|57.25|1
2025-01-04 12:58:14|00560|20937|MTN|6.7B|6700000000|178.94|533670|-14.7|18|2025-03-06|15/01/2025||6.34||1150000000|178.94000244141|1|2024-12-09|15/10/2024|-4.61|-5.01|260300000|251890000|190.69999694824|1
2025-01-04 12:58:20|00561|985558|TWLO|17.35B|17350000000|113.09|2631975|65.12|0||
2025-01-04 12:58:24|00562|1152338|TXG|1.89B|1890000000|15.6|2086970|-69.47|0||
2025-01-04 12:58:31|00563|15703|CGNX|6.22B|6220000000|36.25|1121769|-5.1|0||
2025-01-04 12:58:38|00564|17055|RGEN|8.4B|8400000000|149.9|573367|-12.63|0||
2025-01-04 12:58:44|00565|1142207|DT|16.36B|16360000000|54.81|2852224|6.12|6|2025-01-29|15/12/2024||0.3302||426460000|54.810001373291|1|2024-11-07|15/09/2024|0.37|0.32|418000000|406160000|56.490001678467|1
2025-01-04 12:58:53|00566|41254|APO|95.66B|95660000000|169.06|5229882|78.3|24|2025-05-01|15/03/2025||1.99||1000000000|169.05999755859|1|2025-02-04|15/12/2024||1.92||963340000|169.05999755859|1
2025-01-04 12:58:58|00567|16812|ON|27.21B|27210000000|63.91|6421316|-16.14|0||
2025-01-04 12:59:06|00568|1008761|FND|10.53B|10530000000|98.24|1635558|-5.54|18|2025-05-01|15/03/2025||0.4933||1180000000|98.23999786377|1|2025-02-20|15/12/2024||0.2457||1080000000|98.23999786377|1
2025-01-04 12:59:17|00569|16535|LPLA|24.94B|24940000000|333.09|630078|43.15|12|2025-05-01|15/03/2025||4.62||3380000000|333.08999633789|1|2025-01-30|15/12/2024||3.96||3270000000|333.08999633789|1
2025-01-04 12:59:23|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|12|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2025-01-04 12:59:36|00571|13845|GME|14.14B|14140000000|31.65|10610528|93.46|47|2025-03-26|15/01/2025||0.085||1500000000|31.64999961853|1|2024-12-10|15/10/2024|0.06|-0.05|860300000|919900000|27.930000305176|1
2025-01-04 12:59:49|00572|8280|LVS|36.55B|36550000000|50.42|4945619|0.34|24|2025-04-16|15/03/2025||0.6339||3000000000|50.419998168945|1|2025-01-22|15/12/2024||0.5828||2910000000|50.419998168945|1
2025-01-04 12:59:59|00573|31022|CZR|6.91B|6910000000|32.51|3855017|-27.61|36|2025-05-06|15/03/2025||0.0273||2890000000|32.509998321533|1|2025-02-25|15/12/2024||0.0094||2890000000|32.509998321533|1
2025-01-04 13:00:09|00574|20861|DPZ|15.13B|15130000000|438.08|584562|9.17|30|2025-04-24|15/03/2025||4.04||1140000000|438.07998657227|1|2025-02-20|15/12/2024||4.96||1490000000|438.07998657227|1
2025-01-04 13:00:18|00575|16932|PTC|22.17B|22170000000|184.54|740119|10.03|18|2025-04-23|15/03/2025||1.64||652550000|184.53999328613|1|2025-01-29|15/12/2024||0.8957||555420000|184.53999328613|1
2025-01-04 13:00:25|00576|16770|NVAX|1.42B|1420000000|8.85|5074166|71.51|0||
2025-01-04 13:00:31|00577|1156548|DKNG|18.26B|18260000000|37.45|8318514|13.9|0||
2025-01-04 13:00:35|00578|1096127|ESTC|10.51B|10510000000|101.4|1380710|-1.88|0||
2025-01-04 13:00:50|00579|32326|WSM|23.72B|23720000000|192.7|2023562|97.45|18|2025-03-12|15/01/2025||2.89||2340000000|192.69999694824|1|2024-11-20|15/10/2024|1.96|1.77|1800000000|1790000000|137.24000549316|1
2025-01-04 13:00:58|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|24|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
2025-01-04 13:01:06|00581|20199|BAH|16.86B|16860000000|131.93|1606962|5.22|12|2025-01-31|15/12/2024||1.51||2860000000|131.92999267578|1|2024-10-25|15/09/2024|1.81|1.49|3150000000|2970000000|166.55000305176|1
2025-01-04 13:01:16|00582|31033|FIVE|5.34B|5340000000|97.07|1754224|-52.62|6|2025-03-26|15/01/2025||3.37||1370000000|97.069999694824|1|2024-12-04|15/10/2024|0.42|0.17|843700000|796000000|103.19999694824|1
2025-01-04 13:01:27|00583|958827|NVCR|3.27B|3270000000|30.19|1338141|123.48|6|2025-05-01|15/03/2025||-0.382||155000000|30.190000534058|1|2025-02-20|15/12/2024||-0.3608||153040000|30.190000534058|1
2025-01-04 13:01:35|00584|21255|NVR|24.73B|24730000000|8070.6|20005|16.75|12|2025-04-29|15/03/2025||110.73||2430000000|8070.6000976562|1|2025-02-04|15/12/2024||130.69||2820000000|8070.6000976562|1
2025-01-04 13:01:40|00585|1167751|UPST|5.85B|5850000000|64.08|7352242|88.75|0||
2025-01-04 13:01:49|00586|41270|RH|7.54B|7540000000|405.46|649342|52.21|30|2025-03-26|15/01/2025||1.88||829670000|405.45999145508|1|2024-12-12|15/10/2024|2.48|2.66|812730000|812500000|398.95001220703|1
2025-01-04 13:01:55|00587|16565|MASI|9.17B|9170000000|171.23|617811|55.58|6|2025-03-04|15/12/2024||1.42||591640000|171.22999572754|1|2024-11-05|15/09/2024|0.98|0.84|504600000|502870000|147.38999938965|1
2025-01-04 13:02:01|00588|6509|AXON|45.83B|45830000000|601.06|873863|145.4|12|2025-05-08|15/03/2025||1.31||577320000|601.05999755859|1|2025-03-04|15/12/2024||1.4||566800000|601.05999755859|1
2025-01-04 13:02:07|00589|17606|Z|17.24B|17240000000|74.64|2947710|37.81|6|2025-04-30|15/03/2025||0.4434||598130000|74.639999389648|1|2025-02-12|15/12/2024||0.2187||538400000|74.639999389648|1
2025-01-04 13:02:14|00590|100183|FIVN|3.09B|3090000000|41.04|1526876|-44.54|0||
2025-01-04 13:02:22|00591|39221|AZPN|15.87B|15870000000|250.94|412348|20.42|24|2025-04-23|15/03/2025||1.74||297580000|250.94000244141|1|2025-01-22|15/12/2024||1.63||294840000|250.94000244141|1
2025-01-04 13:02:29|00592|29694|TTC|8.11B|8109999999.999999|80.13|749721|-12.28|18|2025-03-06|15/01/2025||0.6285||1000000000|80.129997253418|1|2024-12-18|15/10/2024|0.95|0.97|1080000000|1090000000|85.309997558594|1
2025-01-04 13:02:36|00593|958113|ARES|36.56B|36560000000|181.11|1272172|55.49|6|2025-04-25|15/03/2025||1.06||945900000|181.11000061035|1|2025-02-06|15/12/2024||1.32||1110000000|181.11000061035|1
2025-01-04 13:02:42|00594|942326|W|5.71B|5710000000|45.53|4555103|-19.08|6|2025-05-01|15/03/2025||-0.1546||2750000000|45.529998779297|1|2025-02-20|15/12/2024||-0.0089||3050000000|45.529998779297|1
2025-01-04 13:02:49|00595|20529|FICO|47.87B|47870000000|1966.26|155648|75.96|6|2025-04-30|15/03/2025||7.54||502910000|1966.2600097656|1|2025-01-23|15/12/2024||6.08||451420000|1966.2600097656|1
2025-01-04 13:02:58|00596|42595|WIX|12.47B|12470000000|222.75|528968|90.55|30|2025-02-19|15/12/2024||1.59||461870000|222.75|1|2024-11-20|15/09/2024|1.5|1.44|444700000|443970000|183.94999694824|1
2025-01-04 13:03:08|00597|100228|PCTY|11.11B|11110000000|199.23|377791|24.42|42|2025-05-01|15/03/2025||2.11||433330000|199.22999572754|1|2025-01-30|15/12/2024||1.42||367010000|199.22999572754|1
2025-01-04 13:03:14|00598|1096128|GH|4.17B|4170000000|33.76|1751664|34.07|0||
2025-01-04 13:03:20|00599|40062|FANG|49.92B|49920000000|170.96|2257431|9.72|6|2025-05-05|15/03/2025||3.54||3560000000|170.96000671387|1|2025-02-25|15/12/2024||3.45||3550000000|170.96000671387|1
2025-01-04 13:03:26|00600|8074|VMW|61.54B|61540000000|142.52|1989812|0.03|6|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2025-01-04 13:03:34|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|30|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
2025-01-04 13:03:38|00602|958817|PEN|9.29B|9290000000|241.97|334867|4.66|0||
2025-01-04 13:03:49|00603|6422|LAMR|12.45B|12450000000|121.66|420535|19.79|47|2025-05-01|15/03/2025||1.09||534320000|121.66000366211|1|2025-02-21|15/12/2024||1.43||583190000|121.66000366211|1
2025-01-04 13:03:57|00604|955853|NTRA|22.13B|22130000000|167.6|1202101|181.05|18|2025-05-07|15/03/2025||-0.4036||424180000|167.60000610352|1|2025-02-26|15/12/2024||-0.4901||409890000|167.60000610352|1
2025-01-04 13:04:03|00605|39153|BRKR|9.05B|9050000000|59.73|1399761|-15.13|12|2025-05-01|15/03/2025||0.53||820370000|59.729999542236|1|2025-02-18|15/12/2024||0.7366||962380000|59.729999542236|1
2025-01-04 13:04:10|00606|16707|NBIX|13.98B|13980000000|138.1|939751|3.38|18|2025-04-30|15/03/2025||1.36||626120000|138.10000610352|1|2025-02-11|15/12/2024||1.57||630010000|138.10000610352|1
2025-01-04 13:04:19|00607|1096134|YETI|3.23B|3230000000|38.12|1611546|-17.27|12|2025-05-08|15/03/2025||0.3707||366390000|38.119998931885|1|2025-02-13|15/12/2024||0.9295||552310000|38.119998931885|1
2025-01-04 13:04:26|00608|15706|CHDN|9.77B|9770000000|132.91|435900|3.62|12|2025-04-23|15/03/2025||1.21||662700000|132.91000366211|1|2025-02-19|15/12/2024||0.9183||620300000|132.91000366211|1
2025-01-04 13:04:32|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|12|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
2025-01-04 13:04:39|00610|21203|GGG|14.2B|14200000000|84.08|740422|0.89|6|2025-04-23|15/03/2025||0.6737||510670000|84.080001831055|1|2025-02-03|15/12/2024||0.7655||551750000|84.080001831055|1
2025-01-04 13:04:44|00611|1072273|DBX|9.29B|9290000000|30|2821193|4.9|0||
2025-01-04 13:04:49|00612|1073207|SMAR|7.87B|7870000000|56.2|2827054|27.55|6|2025-03-18|15/01/2025||0.3412||295350000|56.200000762939|1|2024-12-05|15/10/2024|0.43|0.3|286900000|283810000|56.099998474121|1
2025-01-04 13:04:57|00613|39105|LECO|10.5B|10500000000|186.15|285536|-12.27|24|2025-04-24|15/03/2025||2.18||1000000000|186.14999389648|1|2025-02-13|15/12/2024||2.03||1000000000|186.14999389648|1
2025-01-04 13:05:06|00614|1089648|VRT|47.17B|47170000000|125.67|6421878|174.39|27|2025-04-23|15/03/2025||0.6315||1920000000|125.66999816895|1|2025-02-19|15/12/2024||0.8166||2160000000|125.66999816895|1
2025-01-04 13:05:13|00615|20227|ELS|12.95B|12950000000|67.79|1259619|-2.54|0||
2025-01-04 13:05:20|00616|1162162|RPRX|11.48B|11480000000|25.84|2768177|-7.05|18|2025-05-07|15/03/2025||1.05||719020000|25.840000152588|1|2025-02-12|15/12/2024||0.9849||614830000|25.840000152588|1
2025-01-04 13:05:27|00617|29691|TPX|9.68B|9680000000|55.74|1432951|16.32|12|2025-05-01|15/03/2025||0.5617||1220000000|55.740001678467|1|2025-02-06|15/12/2024||0.5843||1190000000|55.740001678467|1
2025-01-04 13:05:32|00618|1176154|GXO|5.25B|5250000000|43.9|1532244|-24.66|0||
2025-01-04 13:05:39|00619|29735|WMS|8.95B|8950000000|115.47|581125|-10.34|0||
2025-01-04 13:05:44|00620|945647|TPL|27.82B|27820000000|1211|222879|137.55|6|2025-02-19|15/12/2024||4.84||166810000|1211.0300292969|1|2024-11-06|15/09/2024|4.63|5.35|173560000|180750000|1243.1500244141|1
2025-01-04 13:05:49|00621|1166359|BSY|14.83B|14830000000|47.07|891130|0.28|0||
2025-01-04 13:05:57|00622|21137|ROL|22.36B|22360000000|46.17|1575747|7.9|12|2025-04-23|15/03/2025||0.2278||811610000|46.169998168945|1|2025-01-22|15/12/2024||0.2342||815990000|46.169998168945|1
2025-01-04 13:06:04|00623|48409|TNDM|2.42B|2420000000|36.83|1376262|33.22|18|2025-04-30|15/03/2025||-0.4493||221590000|36.830001831055|1|2025-02-19|15/12/2024||-0.2102||251300000|36.830001831055|1
2025-01-04 13:06:10|00624|16629|MKSI|7.29B|7290000000|108.3|790034|11.16|0||
2025-01-04 13:06:16|00625|955539|BLD|9.28B|9280000000|316.52|294332|-8.92|6|2025-05-01|15/03/2025||4.91||1290000000|316.51998901367|1|2025-02-19|15/12/2024||5.03||1310000000|316.51998901367|1
2025-01-04 13:06:26|00626|20511|SMG|3.83B|3830000000|66.61|753590|8.93|47|2025-04-30|15/03/2025||3.92||1520000000|66.610000610352|1|2025-01-29|15/12/2024||-1.24||392290000|66.610000610352|1
2025-01-04 13:06:34|00627|257|DELL|83.99B|83990000000|119.91|7388510|57.84|12|2025-02-25|15/01/2025||2.51||24610000000|119.91000366211|1|2024-11-26|15/10/2024|2.15|2.07|24400000000|24690000000|144.16000366211|1
2025-01-04 13:06:42|00628|16860|OLED|7.19B|7190000000|151.52|549100|-13.58|18|2025-05-01|15/03/2025||1.19||162190000|151.52000427246|1|2025-02-20|15/12/2024||1.08||151170000|151.52000427246|1
2025-01-04 13:06:51|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
2025-01-04 13:07:00|00630|8181|JBL|16.89B|16890000000|149.66|1270354|19.7|30|2025-03-13|15/02/2025||1.81||6380000000|149.66000366211|1|2024-12-18|15/11/2024|2|1.88|7000000000|6610000000|133.96000671387|1
2025-01-04 13:07:07|00631|15506|SRPT|12.06B|12060000000|126.29|938809|33.95|18|2025-04-30|15/03/2025||2.4||704480000|126.29000091553|1|2025-03-04|15/12/2024||1.54||589450000|126.29000091553|1
2025-01-04 13:07:14|00632|960365|PSTG|20.95B|20950000000|64.23|2955190|74.54|6|2025-02-26|15/01/2025||0.4148||868490000|64.230003356934|1|2024-12-03|15/10/2024|0.5|0.41|831100000|815000000|53.040000915527|1
2025-01-04 13:07:23|00633|39271|RPM|15.55B|15550000000|120.81|566407|16.26|30|2025-04-03|15/02/2025||0.615||1560000000|120.80999755859|1|2025-01-07|15/11/2024||1.34||1790000000|120.80999755859|1
2025-01-04 13:07:32|00634|989658|NTNX|16.79B|16790000000|62.68|2473593|39.41|34|2025-02-26|15/01/2025||0.4697||641500000|62.680000305176|1|2024-11-26|15/10/2024|0.42|0.32|591000000|571750000|72.800003051758|1
2025-01-04 13:07:37|00635|15606|AZTA|2.3B|2300000000|50.52|760857|-19.5|0||
2025-01-04 13:07:46|00636|39184|CE|7.23B|7230000000|66.13|2302949|-55.84|18|2025-04-23|15/03/2025||1.76||2550000000|66.129997253418|1|2025-01-29|15/12/2024||1.25||2390000000|66.129997253418|1
2025-01-04 13:07:53|00637|41256|BFAM|6.54B|6540000000|112.46|595776|20.99|12|2025-05-06|15/03/2025||0.6747||677740000|112.45999908447|1|2025-02-18|15/12/2024||0.9079||672580000|112.45999908447|1
2025-01-04 13:08:03|00638|29751|XPO|16.12B|16120000000.000002|138.46|1537889|68.73|30|2025-05-02|15/03/2025||0.8482||2030000000|138.46000671387|1|2025-02-05|15/12/2024||0.6556||1930000000|138.46000671387|1
2025-01-04 13:08:09|00639|24303|WAL|9.21B|9210000000|84.4|1130259|35.34|6|2025-04-17|15/03/2025||1.93||803410000|84.400001525879|1|2025-01-23|15/12/2024||1.91||805140000|84.400001525879|1
2025-01-04 13:08:18|00640|16655|MORN|14.35B|14350000000|334.73|139080|22.46|30|2025-02-20|15/12/2024||2.03||576600000|334.73001098633|1|2024-10-23|15/09/2024|2|2|569400000|565730000|343.42001342773|1
2025-01-04 13:08:24|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|0||
2025-01-04 13:08:32|00642|1096238|STNE|2.38B|2380000000|8.03|4965617|-51.68|27|2025-03-24|15/12/2024||1.95||3580000000|8.0299997329712|1|2024-11-12|15/09/2024|1.97|1.77|3360000000|3360000000|11.560000419617|1
2025-01-04 13:08:39|00643|16545|LSTR|6.11B|6110000000|172.93|254883|-6.72|6|2025-04-23|15/03/2025||1.4||1220000000|172.92999267578|1|2025-01-29|15/12/2024||1.36||1200000000|172.92999267578|1
2025-01-04 13:08:47|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|24|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
2025-01-04 13:08:56|00645|20298|LYV|29.86B|29860000000|129.49|2261613|45.38|24|2025-05-01|15/03/2025||0.1225||4160000000|129.49000549316|1|2025-02-20|15/12/2024||-1.09||5670000000|129.49000549316|1
2025-01-04 13:09:02|00646|16561|MANH|16.66B|16660000000|272.84|412486|36.03|0||
2025-01-04 13:09:10|00647|1165434|QS|3.07B|3070000000|6|13623252|-35.38|20|2025-04-23|15/03/2025||-0.231||1130000|6|1|2025-02-12|15/12/2024||-0.2363||0.00|6|1
2025-01-04 13:09:14|00648|977672|SITE|5.88B|5880000000|130.33|317522|-14.66|0||
2025-01-04 13:09:27|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|24|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2025-01-04 13:09:32|00650|15773|COHR|16.43B|16430000000|106.24|2409974|161.67|0||
2025-01-04 13:09:38|00651|15391|AMED|2.99B|2990000000|91.28|558195|-3.18|6|2025-04-23|15/03/2025||1.1||600700000|91.279998779297|1|2025-02-19|15/12/2024||1.06||596760000|91.279998779297|1
2025-01-04 13:09:44|00652|989531|EVBG|1.46B|1460000000|35|727122|60.92|6|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2025-01-04 13:09:53|00653|955542|CABO|2.1B|2100000000|373.3|86125|-29.8|24|2025-05-01|15/03/2025||9.79||387920000|373.32000732422|1|2025-02-20|15/12/2024||9.38||388800000|373.32000732422|1
2025-01-04 13:10:04|00654|958172|PLNT|8.44B|8439999999.999999|100.24|1081079|39.47|39|2025-05-01|15/03/2025||0.6416||284720000|100.23999786377|1|2025-02-20|15/12/2024||0.6161||323800000|100.23999786377|1
2025-01-04 13:10:17|00655|20224|CHH|6.67B|6670000000|143.3|307749|25.03|46|2025-02-12|15/12/2024||1.48||372970000|143.30000305176|1|2024-11-04|15/09/2024|2.23|1.92|428000000|432620000|138.75999450684|1
2025-01-04 13:10:27|00656|942669|FRPT|7.08B|7080000000|145.87|505259|74.03|42|2025-03-03|15/12/2024||0.4012||263940000|145.86999511719|1|2024-11-04|15/09/2024|0.24|0.15|253400000|248210000|133.69000244141|1
2025-01-04 13:10:38|00657|32545|EXEL|9.7B|9700000000|33.97|2187839|43.88|42|2025-04-30|15/03/2025||0.3558||490420000|33.970001220703|1|2025-02-11|15/12/2024||0.3922||559890000|33.970001220703|1
2025-01-04 13:10:48|00658|29731|WH|7.85B|7850000000|100.89|777710|26.73|33|2025-04-23|15/03/2025||0.9111||321250000|100.88999938965|1|2025-02-12|15/12/2024||0.989||345250000|100.88999938965|1
2025-01-04 13:10:58|00659|940817|CTLT|11.52B|11520000000|63.48|2227022|46.1|42|2025-02-11|15/12/2024||0.0969||1110000000|63.479999542236|1|2024-11-05|15/09/2024|-0.13|0.03|1020000000|1060000000|58.689998626709|1
2025-01-04 13:11:07|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|-0.37|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
2025-01-04 13:11:14|00661|20571|CSL|16.78B|16780000000.000002|371.13|331720|23.03|6|2025-04-24|15/03/2025||4.17||1150000000|371.13000488281|1|2025-02-06|15/12/2024||4.42||1160000000|371.13000488281|1
2025-01-04 13:11:25|00662|32510|PII|3.23B|3230000000|57.86|825490|-34.38|47|2025-04-29|15/03/2025||0.1167||1640000000|57.860000610352|1|2025-02-04|15/12/2024||0.8956||1690000000|57.860000610352|1
2025-01-04 13:11:36|00663|8106|TDC|2.96B|2960000000|30.91|780502|-27.54|48|2025-05-01|15/03/2025||0.6372||449950000|30.909999847412|1|2025-02-06|15/12/2024||0.4391||414950000|30.909999847412|1
2025-01-04 13:11:48|00664|13995|TTWO|33.15B|33150000000|188.75|1419991|18.82|46|2025-02-10|15/12/2024||0.5938||1390000000|188.75|1|2024-11-06|15/09/2024|-2.08|0.42|1470000000|1430000000|164.0299987793|1
2025-01-04 13:11:54|00665|24325|WEX|7.04B|7040000000|177|411320|-9.95|12|2025-04-24|15/03/2025||3.9||669940000|177|1|2025-02-06|15/12/2024||3.61||643100000|177|1
2025-01-04 13:12:02|00666|39260|CPAY|23.83B|23830000000|341.85|489625|21.71|30|2025-05-07|15/03/2025||4.9||1040000000|341.85000610352|1|2025-02-05|15/12/2024||5.32||1060000000|341.85000610352|1
2025-01-04 13:12:09|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|12|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2025-01-04 13:12:20|00668|16889|PEGA|8.1B|8100000000|94.5|487678|108.2|47|2025-04-23|15/03/2025||0.5411||356960000|94.5|1|2025-02-12|15/12/2024||1.47||468360000|94.5|1
2025-01-04 13:12:29|00669|20663|SAM|3.28B|3280000000|289.72|115897|-12.06|43|2025-04-24|15/03/2025||1.31||432320000|289.7200012207|1|2025-02-12|15/12/2024||-1.24||392520000|289.7200012207|1
2025-01-04 13:12:37|00670|13982|IONS|5.5B|5500000000|34.81|1404056|-32.38|12|2025-04-30|15/03/2025||-1.11||134490000|34.810001373291|1|2025-02-19|15/12/2024||-1.11||135580000|34.810001373291|1
2025-01-04 13:12:46|00671|1129317|BYND|261.47M|261470000.00000003|4.01|3214395|-51.98|30|2025-05-07|15/03/2025||-0.475||77870000|4.0100002288818|1|2025-02-20|15/12/2024||-0.4377||75980000|4.0100002288818|1
2025-01-04 13:12:50|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|0||
2025-01-04 13:12:59|00673|15978|EEFT|4.48B|4480000000|102.01|268134|4.87|36|2025-04-30|15/03/2025||1.34||912950000|102.01000213623|1|2025-02-05|15/12/2024||2.05||1040000000|102.01000213623|1
2025-01-04 13:13:07|00674|998043|AYX|3.49B|3490000000|48.26|2063421|2.62|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
2025-01-04 13:13:20|00675|16017|ERIE|21.68B|21680000000|414.7|144617|24.16|47|2025-04-24|15/03/2025||3.23||979630000|414.70001220703|1|2025-02-20|15/12/2024||2.9||925120000|414.70001220703|1
2025-01-04 13:13:29|00676|958830|ZG|17.24B|17240000000|71.4|483203|35.36|39|2025-04-30|15/03/2025||0.4398||598340000|71.400001525879|1|2025-02-12|15/12/2024||0.2166||538400000|71.400001525879|1
2025-01-04 13:13:40|00677|100239|RARE|3.83B|3830000000|41.5|779291|-11.87|45|2025-05-01|15/03/2025||-1.44||140770000|41.5|1|2025-02-13|15/12/2024||-1.34||146590000|41.5|1
2025-01-04 13:13:48|00678|1163256|NCNO|3.95B|3950000000|34.07|1356058|2.13|24|2025-04-01|15/01/2025||0.1859||140890000|34.069999694824|1|2024-12-04|15/10/2024|0.21|0.16|138800000|137340000|41.5|1
2025-01-04 13:13:58|00679|32543|WEN|3.3B|3300000000|16.17|3803628|-14.44|47|2025-05-07|15/03/2025||0.2303||545250000|16.170000076294|1|2025-02-13|15/12/2024||0.2443||563990000|16.170000076294|1
2025-01-04 13:14:07|00680|32336|BWXT|10.38B|10380000000|113.5|885651|49.54|46|2025-02-19|15/12/2024||0.8136||722250000|113.5|1|2024-11-04|15/09/2024|0.83|0.77|672000000|658840000|122.58000183105|1
2025-01-04 13:14:15|00681|1167329|MRVI|805.67M|805670000|5.68|1784612|-10.43|20|2025-02-19|15/12/2024||-0.041||56670000|5.6799998283386|1|2024-11-07|15/09/2024|-0.02|-0.01|65200000|67550000|8.0299997329712|1
2025-01-04 13:14:26|00682|39321|ACGL|34.25B|34250000000|91.4|1959195|17.98|47|2025-04-23|15/03/2025||2.43||4690000000|91.400001525879|1|2025-02-18|15/12/2024||1.84||4030000000|91.400001525879|1
2025-01-04 13:14:34|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
2025-01-04 13:14:45|00684|20932|EHC|9.19B|9190000000|91.18|643556|36.33|47|2025-04-23|15/03/2025||1.19||1430000000|91.180000305176|1|2025-02-05|15/12/2024||1.03||1380000000|91.180000305176|1
2025-01-04 13:14:51|00685|1163385|SKLZ|92.56M|92560000|5.18|102524|-9.28|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
2025-01-04 13:15:02|00686|21070|HEIa|28.7B|28700000000|186.25|214337|34.56|46|2025-03-04|15/01/2025||0.9413||978330000|186.25|1|2024-12-17|15/10/2024|0.99|0.98|1010000000|1030000000|205.86000061035|1
2025-01-04 13:15:10|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
2025-01-04 13:15:18|00688|1137571|ADPT|1.06B|1060000000|7.2|1153804|54.84|29|2025-04-30|15/03/2025||-0.2757||46560000|7.1999998092651|1|2025-02-18|15/12/2024||-0.2543||46150000|7.1999998092651|1
2025-01-04 13:15:29|00689|48369|CHGG|172.11M|172110000|1.65|4007156|-84.55|44|2025-05-05|15/03/2025||0.1836||141730000|1.6499999761581|1|2025-02-10|15/12/2024||0.1943||143970000|1.6499999761581|1
2025-01-04 13:15:37|00690|1173548|VMEO|1.1B|1100000000|6.65|1517292|76.39|20|2025-04-30|15/03/2025||0.025||102700000|6.6500000953674|1|2025-02-05|15/12/2024||0.0125||99760000|6.6500000953674|1
2025-01-04 13:15:49|00691|259|DOW|27.68B|27680000000|39.4|6932475|-27.29|46|2025-05-01|15/03/2025||0.5392||10930000000|39.400001525879|1|2025-01-30|15/12/2024||0.294||10580000000|39.400001525879|1
2025-01-04 13:15:57|00692|1052758|SPCE|188.56M|188560000|6.53|1768935|-86.05|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
2025-01-04 13:16:08|00693|21127|MKL|22.03B|22030000000|1713.08|48625|19.37|47|2025-05-06|15/03/2025||23.03||3800000000|1713.0799560547|1|2025-01-29|15/12/2024||18.97||3000000000|1713.0799560547|1
2025-01-04 13:16:19|00694|20420|RNR|13.13B|13130000000|252.83|484527|25.11|47|2025-05-06|15/03/2025||9.94||3240000000|252.83000183105|1|2025-02-04|15/12/2024||6.49||2410000000|252.83000183105|1
2025-01-04 13:16:26|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
2025-01-04 13:16:36|00696|16428|JKHY|12.67B|12670000000|173.7|564034|4.22|47|2025-05-06|15/03/2025||1.37||586390000|173.69999694824|1|2025-02-11|15/12/2024||1.34||577860000|173.69999694824|1
2025-01-04 13:16:48|00697|13058|MIDD|7.23B|7230000000|134.37|578450|-3.15|46|2025-02-26|15/12/2024||2.56||996340000|134.36500549316|1|2024-10-31|15/09/2024|2.33|2.48|943000000|998220000|140.38000488281|1
2025-01-04 13:16:57|00698|1166473|VNT|5.52B|5520000000|36.72|843178|9.84|23|2025-05-01|15/03/2025||0.7494||742010000|36.720001220703|1|2025-02-13|15/12/2024||0.7894||770790000|36.720001220703|1
2025-01-04 13:17:09|00699|101911|SABR|1.37B|1370000000|3.55|4236786|-16.86|44|2025-05-06|15/03/2025||0.0475||835910000|3.5499999523163|1|2025-02-18|15/12/2024||-0.0975||719140000|3.5499999523163|1
2025-01-04 13:17:18|00700|1161537|FOUR|7.67B|7670000000|109.14|1731558|55.83|23|2025-05-01|15/03/2025||0.8262||369080000|109.13999938965|1|2025-03-04|15/12/2024||1.13||406930000|109.13999938965|1
2025-01-04 13:17:29|00701|32520|TOL|12.63B|12630000000|126.23|1280698|27.83|46|2025-02-25|15/01/2025||2.04||1920000000|126.23000335693|1|2024-12-09|15/10/2024|4.63|4.34|3330000000|3170000000|154.10000610352|1
2025-01-04 13:17:39|00702|29680|TFX|8.44B|8439999999.999999|181.75|440195|-24.6|47|2025-05-01|15/03/2025||3.54||771790000|181.75|1|2025-02-20|15/12/2024||3.86||813140000|181.75|1
2025-01-04 13:17:49|00703|32322|ALSN|9.48B|9480000000|109.48|560584|96.66|47|2025-04-23|15/03/2025||2.22||810840000|109.48000335693|1|2025-02-12|15/12/2024||1.89||777810000|109.48000335693|1
2025-01-04 13:17:59|00704|955543|CC|2.49B|2490000000|16.69|1674640|-45.51|40|2025-05-06|15/03/2025||0.4403||1410000000|16.690000534058|1|2025-02-06|15/12/2024||0.1208||1370000000|16.690000534058|1
2025-01-04 13:18:09|00705|20651|MOH|16.84B|16840000000|294.49|727505|-22.24|47|2025-04-23|15/03/2025||6.62||10530000000|294.48999023438|1|2025-02-05|15/12/2024||5.77||10320000000|294.48999023438|1
2025-01-04 13:18:17|00706|1050735|||||||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
2025-01-04 13:18:27|00707|21143|STE|20.15B|20150000000|204.12|587772|-5.5|46|2025-02-05|15/12/2024||2.33||1380000000|204.11999511719|1|2024-11-06|15/09/2024|2.14|2.13|1300000000|1330000000|227.44000244141|1
2025-01-04 13:18:35|00708|1162160|AZEK|6.84B|6840000000|47.83|1357729|34.15|24|2025-05-07|15/03/2025||0.4436||442010000|47.830001831055|1|2025-02-05|15/12/2024||0.1305||264720000|47.830001831055|1
2025-01-04 13:18:45|00709|16715|NDSN|11.83B|11830000000|207.56|294493|-17.36|46|2025-02-25|15/01/2025||2.12||643970000|207.55999755859|1|2024-12-11|15/10/2024|2.78|2.59|744000000|736830000|252.86999511719|1
2025-01-04 13:18:54|00710|1013387|ATUS|1.13B|1130000000|2.45|3214317|-17.51|33|2025-05-01|15/03/2025||-0.024||2170000000|2.4500000476837|1|2025-02-12|15/12/2024||0.0399||2240000000|2.4500000476837|1
2025-01-04 13:19:04|00711|20249|AWI|6.19B|6190000000|142.08|206481|48.59|47|2025-04-29|15/03/2025||1.52||362180000|142.08000183105|1|2025-02-25|15/12/2024||1.39||351480000|142.08000183105|1
2025-01-04 13:19:16|00712|1167065|LESL|425.43M|425430000|2.3|5554527|-66.18|24|2025-04-30|15/03/2025||-0.1745||189860000|2.2999999523163|1|2025-01-30|15/12/2024||-0.2091||172930000|2.2999999523163|1
2025-01-04 13:19:25|00713|993236|LW|9.35B|9350000000|65.53|2525515|-37.74|35|2025-04-03|15/02/2025||0.9898||1520000000|65.529998779297|1|2024-12-19|15/11/2024|0.66|1.05|1600000000|1670000000|78.220001220703|1
2025-01-04 13:19:36|00714|29683|THO|5.14B|5140000000|96.62|539458|-11.93|47|2025-03-05|15/01/2025||0.0748||1980000000|96.620002746582|1|2024-12-04|15/10/2024|0.2|0.71|2140000000|2250000000|108.48999786377|1
2025-01-04 13:19:44|00715|1164096|RKT|1.6B|1600000000|10.98|3349147|-13.26|25|2025-05-01|15/03/2025||0.0801||1370000000|10.979999542236|1|2025-02-20|15/12/2024||0.031||1160000000|10.979999542236|1
2025-01-04 13:19:56|00716|1168839|PLTK|2.61B|2610000000|7|693486|-11.84|22|2025-02-20|15/12/2024||0.1796||617660000|7|1|2024-11-07|15/09/2024|0.11|0.18|620800000|622460000|8.210000038147|1
2025-01-04 13:20:12|00717|20896|RRX|10.51B|10510000000|158.68|453128|14.13|47|2025-04-23|15/03/2025||2.24||1440000000|158.67999267578|1|2025-01-29|15/12/2024||2.47||1490000000|158.67999267578|1
2025-01-04 13:20:20|00718|1167331|SHC|3.86B|3860000000|13.63|1207216|-15.24|24|2025-05-01|15/03/2025||0.1399||259800000|13.630000114441|1|2025-03-04|15/12/2024||0.2023||290700000|13.630000114441|1
2025-01-04 13:20:30|00719|6387|STLD|17.23B|17230000000|113.15|1369186|-2.84|55|2025-04-16|15/03/2025||1.79||4230000000|113.15000152588|1|2025-01-28|15/12/2024||1.41||4020000000|113.15000152588|1
2025-01-04 13:20:40|00720|39142|TKO|11.56B|11560000000|142.4|910081|80.55|47|2025-05-07|15/03/2025||0.6249||700590000|142.39999389648|1|2025-03-04|15/12/2024||0.1714||603410000|142.39999389648|1
2025-01-04 13:20:50|00721|1096042|FTDR|4.16B|4160000000|54.89|572668|63.8|33|2025-05-01|15/03/2025||0.4433||401200000|54.889999389648|1|2025-02-26|15/12/2024||0.055||374460000|54.889999389648|1
2025-01-04 13:21:02|00722|21164|HEI|28.7B|28700000000|237.98|453984|36.8|46|2025-03-04|15/01/2025||0.9413||978330000|237.97999572754|1|2024-12-17|15/10/2024|0.99|0.9843|1010000000|1030000000|262.79998779297|1
2025-01-04 13:21:09|00723|1176184|VSCO|3.29B|3290000000|41.86|2070776|71.14|19|2025-02-27|15/01/2025||2.25||2070000000|41.860000610352|1|2024-12-05|15/10/2024|-0.5|-0.65|1350000000|1290000000|43.900001525879|1
2025-01-04 13:21:25|00724|48413|COMM|1.14B|1140000000|5.27|4199150|93.04|45|2025-02-20|15/12/2024||0.0388||1110000000|5.2699999809265|1|2024-11-07|15/09/2024|-0.05|0.3|1080000000|1420000000|6.9499998092651|1
2025-01-04 13:21:33|00725|1164707|CVAC|812.02M|812020000|3.62|535303|-14.22|17|2025-04-23|15/12/2024||-0.245||8910000|3.6199998855591|1|2024-11-12|15/09/2024|1.51|1.41|493900000|5030000|2.789999961853|1
2025-01-04 13:21:41|00726|1163543|OPEN|1.18B|1180000000|1.65|35830484|-58.96|23|2025-05-01|15/03/2025||-0.114||1330000000|1.6499999761581|1|2025-02-20|15/12/2024||-0.1667||965320000|1.6499999761581|1
2025-01-04 13:21:51|00727|8277|VYX|1.98B|1980000000|13.59|1275669|-15.9|46|2025-05-07|15/03/2025||0.225||536580000|13.590000152588|1|2025-02-11|15/12/2024||0.13||684280000|13.590000152588|1
2025-01-04 13:22:01|00728|1167752|CERT|1.8B|1800000000|11.21|1198637|-32.02|24|2025-05-01|15/03/2025||0.1195||104630000|11.210000038147|1|2025-02-27|15/12/2024||0.1221||97920000|11.210000038147|1
2025-01-04 13:22:09|00729|1163350|JAMF|1.83B|1830000000|14.27|504249|-18.83|24|2025-03-04|15/12/2024||0.158||162410000|14.270000457764|1|2024-11-07|15/09/2024|-0.1|0.16|159290000|157540000|17.709999084473|1
2025-01-04 13:22:20|00730|21102|CHE|7.99B|7990000000|535|98295|-6.17|47|2025-04-29|15/03/2025||5.56||635460000|535|1|2025-02-25|15/12/2024||6.78||636100000|535|1
2025-01-04 13:22:30|00731|17424|UI|20.8B|20800000000|343.98|75971|169.22|46|2025-02-07|15/12/2024||1.86||510410000|343.98001098633|1|2024-11-08|15/09/2024|2.14|2|550300000|584860000|261.26000976562|1
2025-01-04 13:22:41|00732|20263|GPK|7.95B|7950000000|26.49|2363089|5.66|47|2025-04-29|15/03/2025||0.625||2230000000|26.489999771118|1|2025-02-04|15/12/2024||0.6225||2160000000|26.489999771118|1
2025-01-04 13:22:52|00733|20372|MSA|6.48B|6480000000|164.87|182150|0.7|47|2025-04-23|15/03/2025||1.68||425770000|164.86999511719|1|2025-02-12|15/12/2024||2.24||518110000|164.86999511719|1
2025-01-04 13:22:59|00734|1172566|AGL|861.12M|861120000|2.09|3975644|-82.78|19|2025-02-26|15/12/2024||-0.2218||1510000000|2.0899999141693|1|2024-11-07|15/09/2024|-0.29|-0.1|1450000000|1470000000|2.8800001144409|1
2025-01-04 13:23:10|00735|39255|CCK|9.52B|9520000000|80.54|1236089|-10.85|47|2025-04-28|15/03/2025||1.18||2900000000|80.540000915527|1|2025-02-11|15/12/2024||1.52||2890000000|80.540000915527|1
2025-01-04 13:23:20|00736|20730|BFa|17.08B|17079999999.999998|35.94|109020|-38.19|48|2025-03-05|15/01/2025||0.4699||1090000000|35.939998626709|1|2024-12-05|15/10/2024|0.55|0.4939|1100000000|1080000000|40.400001525879|1
2025-01-04 13:23:33|00737|16672|MSGS|5.36B|5360000000|223.33|91035|25.83|46|2025-01-30|15/12/2024||0.4555||353900000|223.33000183105|1|2024-11-01|15/09/2024|-0.31|-0.86|53300000|43710000|222.69999694824|1
2025-01-04 13:23:44|00738|32381|DECK|31.49B|31490000000|207.25|1915632|84.98|45|2025-01-30|15/12/2024||2.46||1700000000|207.25|1|2024-10-24|15/09/2024|1.59|1.23|1310000000|1200000000|150.96000671387|1
2025-01-04 13:23:54|00739|20246|SPR|3.87B|3870000000|33.07|1630709|4.98|47|2025-04-30|15/03/2025||-0.1613||1860000000|33.069999694824|1|2025-01-30|15/12/2024||-1.2||1650000000|33.069999694824|1
2025-01-04 13:24:04|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
2025-01-04 13:24:11|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
2025-01-04 13:24:18|00742|1167058|ALGM|4.36B|4360000000|23.7|1954160|-12.76|24|2025-05-07|15/03/2025||0.0829||184340000|23.700000762939|1|2025-02-04|15/12/2024||0.0644||176360000|23.700000762939|1
2025-01-04 13:24:28|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000|22.760000228882|1
2025-01-04 13:24:35|00744|1163886|BEPC|10.64B|10640000000|28.51|910424|-2.2|22|2025-01-31|15/12/2024||-0.3313||1440000000|28.510000228882|1|2024-11-08|15/09/2024|-0.32|-0.28|1470000000|1370000000|31|1
2025-01-04 13:24:45|00745|39237|SIX|4.78B|4780000000|32|1546392|39.56|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
2025-01-04 13:24:55|00746|948325|GDDY|28.13B|28130000000|200.39|1176163|98.52|41|2025-05-01|15/03/2025||1.49||1190000000|200.38999938965|1|2025-02-18|15/12/2024||1.43||1180000000|200.38999938965|1
2025-01-04 13:25:05|00747|20917|BYD|6.45B|6450000000|72.92|804285|17.9|47|2025-04-29|15/03/2025||1.61||981900000|72.919998168945|1|2025-02-20|15/12/2024||1.78||997740000|72.919998168945|1
2025-01-04 13:25:22|00748|52812|IOVA|2.33B|2330000000|7.65|6593185|-5.67|39|2025-02-26|15/12/2024||-0.2718||77330000|7.6500000953674|1|2024-11-07|15/09/2024|-0.28|-0.3|58600000|53880000|12.140000343323|1
2025-01-04 13:25:33|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
2025-01-04 13:25:43|00750|8124|BC|4.26B|4260000000|64.5|596246|-27.73|48|2025-04-24|15/03/2025||1.09||1310000000|64.5|1|2025-01-30|15/12/2024||0.2182||1050000000|64.5|1
2025-01-04 13:25:53|00751|942636|AXTA|7.38B|7380000000|33.85|1813640|3.49|42|2025-04-28|15/03/2025||0.5158||1310000000|33.849998474121|1|2025-01-29|15/12/2024||0.5146||1310000000|33.849998474121|1
2025-01-04 13:26:05|00752|20809|DCI|8.15B|8150000000|68.26|595651|7.23|46|2025-02-26|15/01/2025||0.8438||905530000|68.26000213623|1|2024-12-03|15/10/2024|0.83|0.82|900100000|889800000|78.069999694824|1
2025-01-04 13:26:17|00753|20879|LAD|9.27B|9270000000|347.95|273041|17.32|47|2025-04-16|15/03/2025||7.93||9370000000|347.95001220703|1|2025-02-12|15/12/2024||7.31||8990000000|347.95001220703|1
2025-01-04 13:26:29|00754|20849|BRO|29.05B|29050000000|101.59|1297398|44.14|47|2025-04-28|15/03/2025||1.24||1370000000|101.58999633789|1|2025-01-27|15/12/2024||0.7701||1120000000|101.58999633789|1
2025-01-04 13:26:39|00755|39138|AGCO|6.89B|6890000000|92.3|940425|-21.16|47|2025-05-01|15/03/2025||0.992||2310000000|92.300003051758|1|2025-02-11|15/12/2024||1.97||3170000000|92.300003051758|1
2025-01-04 13:26:48|00756|1097781|NFE|4B|4000000000|15.9|5443901|-56.19|31|2025-05-01|15/03/2025||0.0059||596120000|15.89999961853|1|2025-03-04|15/12/2024||0.0622||547680000|15.89999961853|1
2025-01-04 13:26:57|00757|1161057|HWM|45.81B|45810000000|112.76|2252876|114.37|35|2025-05-06|15/03/2025||0.7061||1920000000|112.76000213623|1|2025-01-29|15/12/2024||0.7155||1880000000|112.76000213623|1
2025-01-04 13:27:06|00758|20947|SKX|10.43B|10430000000|69.09|2043438|14.52|47|2025-04-24|15/03/2025||1.59||2490000000|69.089996337891|1|2025-01-30|15/12/2024||0.742||2220000000|69.089996337891|1
2025-01-04 13:27:17|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
2025-01-04 13:27:28|00760|21213|OLN|3.77B|3770000000|32.36|1631201|-38.09|47|2025-04-24|15/03/2025||0.3791||1640000000|32.360000610352|1|2025-01-23|15/12/2024||0.0015||1560000000|32.360000610352|1
2025-01-04 13:27:40|00761|39164|DAR|5.52B|5520000000|34.69|2161627|-28.47|47|2025-05-07|15/03/2025||0.7001||1510000000|34.689998626709|1|2025-03-04|15/12/2024||0.6364||1510000000|34.689998626709|1
2025-01-04 13:27:53|00762|39306|WLK|14.41B|14410000000|111.98|537161|-18.14|47|2025-05-01|15/03/2025||1.49||3100000000|111.98000335693|1|2025-02-25|15/12/2024||1.16||2980000000|111.98000335693|1
2025-01-04 13:28:02|00763|1173265|PCOR|11.45B|11450000000|77.04|2041951|19.2|18|2025-04-30|15/03/2025||0.253||302740000|77.040000915527|1|2025-02-13|15/12/2024||0.113||297430000|77.040000915527|1
2025-01-04 13:28:10|00764|1174594|MCW|2.29B|2290000000|7.1|1205877|-12.56|19|2025-04-30|15/03/2025||0.0883||259660000|7.0999999046326|1|2025-02-20|15/12/2024||0.0722||248440000|7.0999999046326|1
2025-01-04 13:28:23|00765|39334|PENN|2.81B|2810000000|18.76|2901660|-23.52|47|2025-05-01|15/03/2025||-0.0137||1750000000|18.760000228882|1|2025-01-30|15/12/2024||-0.2926||1690000000|18.760000228882|1
2025-01-04 13:28:34|00766|20774|PPC|11.36B|11360000000|47.92|1042688|71.14|47|2025-04-23|15/03/2025||1.04||4410000000|47.919998168945|1|2025-02-05|15/12/2024||1.12||4580000000|47.919998168945|1
2025-01-04 13:28:42|00767|1161540|VRMMQ|9.64M|9640000|5.29|59410|-88.19|20|2024-05-13|15/03/2024|-24.9|-0.57|34880000|234900000|12.39999961853|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2025-01-04 13:28:50|00768|1172716|DV|3.32B|3320000000|19.61|1929793|-42.8|18|2025-02-26|15/12/2024||0.1829||197000000|19.610000610352|1|2024-11-06|15/09/2024|0.1|0.2|169600000|168880000|18.370000839233|1
2025-01-04 13:28:58|00769|1175175|CNM|9.91B|9910000000|52.09|2376207|33.27|19|2025-03-19|15/01/2025||0.363||1670000000|52.090000152588|1|2024-12-03|15/10/2024|0.69|0.66|2040000000|1990000000|48.290000915527|1
2025-01-04 13:29:09|00770|32366|HLF|679.34M|679340000|6.74|2356178|-49.36|47|2025-05-06|15/03/2025||0.4229||1260000000|6.7399997711182|1|2025-02-25|15/12/2024||0.114||1190000000|6.7399997711182|1
2025-01-04 13:29:22|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2025-01-04 13:29:34|00772|21114|G|7.68B|7680000000|43.53|1288812|27.69|47|2025-05-07|15/03/2025||0.78||1210000000|43.529998779297|1|2025-02-06|15/12/2024||0.8633||1230000000|43.529998779297|1
2025-01-04 13:29:42|00773|1175119|PYCR|3.33B|3330000000|18.54|868389|-6.41|18|2025-05-07|15/03/2025||0.223||205800000|18.540000915527|1|2025-02-05|15/12/2024||0.115||177170000|18.540000915527|1
2025-01-04 13:29:49|00774|1167748|AI|4.75B|4750000000|36.78|6964751|31.77|22|2025-02-26|15/01/2025||-0.2414||98010000|36.779998779297|1|2024-12-09|15/10/2024|-0.06|-0.14|94600000|91060000|40.520000457764|1
2025-01-04 13:29:59|00775|15629|CACC|5.67B|5670000000|467.87|64955|-10.22|47|2025-05-05|15/03/2025||8.56||518570000|467.86999511719|1|2025-01-29|15/12/2024||7.93||522600000|467.86999511719|1
2025-01-04 13:30:09|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
2025-01-04 13:30:16|00777|1163737|UWMC|911.16M|911160000|5.77|3232001|-12.04|23|2025-05-07|15/03/2025||0.0784||598320000|5.7699999809265|1|2025-02-26|15/12/2024||0.0766||645470000|5.7699999809265|1
2025-01-04 13:30:23|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
2025-01-04 13:30:34|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
2025-01-04 13:30:43|00780|41261|GMED|11.27B|11270000000|82.79|903169|56.38|47|2025-05-01|15/03/2025||0.7764||644550000|82.790000915527|1|2025-02-20|15/12/2024||0.7359||635430000|82.790000915527|1
2025-01-04 13:30:51|00781|1163042|LMND|2.71B|2710000000|37.95|2525541|128.48|24|2025-03-04|15/12/2024||-0.6129||145020000|37.950000762939|1|2024-10-30|15/09/2024|-0.95|-1.02|136600000|129100000|18.069999694824|1
2025-01-04 13:30:58|00782|1173436|FIGS|1B|1000000000|5.91|2777590|-3.9|19|2025-05-08|15/03/2025||0.0113||121230000|5.9099998474121|1|2025-02-26|15/12/2024||0.0344||139490000|5.9099998474121|1
2025-01-04 13:31:08|00783|39168|LPX|7.51B|7510000000|106.89|649302|59.49|47|2025-04-30|15/03/2025||1.16||714580000|106.88999938965|1|2025-02-25|15/12/2024||0.7338||654670000|106.88999938965|1
2025-01-04 13:31:20|00784|1174607|LZ|1.34B|1340000000|7.73|1136352|-25.67|23|2025-02-20|15/12/2024||0.1608||160810000|7.7300000190735|1|2024-11-06|15/09/2024|0.17|0.15|168590000|167510000|7.5599999427795|1
2025-01-04 13:31:27|00785|1163277|GOCO|145.17M|145170000|14.33|37158|9.22|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
2025-01-04 13:31:35|00786|1168863|WOOF|1.12B|1120000000|4.06|3842152|40.48|22|2025-03-13|15/01/2025||0.0025||1560000000|4.0599999427795|1|2024-12-05|15/10/2024|-0.02|-0.04|1510000000|1500000000|5.0500001907349|1
2025-01-04 13:31:46|00787|8107|SNV|7.36B|7360000000|51.94|1381166|43.88|48|2025-04-16|15/03/2025||1.08||562020000|51.939998626709|1|2025-01-15|15/12/2024||1.15||565590000|51.939998626709|1
2025-01-04 13:31:56|00788|15777|COLM|4.73B|4730000000|82.67|458701|7.52|47|2025-04-24|15/03/2025||0.7227||801680000|82.669998168945|1|2025-02-04|15/12/2024||1.86||1070000000|82.669998168945|1
2025-01-04 13:32:06|00789|16781|NXST|4.99B|4990000000|160.83|343774|1.46|45|2025-02-26|15/12/2024||8.41||1500000000|160.83000183105|1|2024-11-07|15/09/2024|5.27|5.41|1370000000|1370000000|183.25|1
2025-01-04 13:32:13|00790|1172383|TSPH|95.37M|95370000|0.41|95529|-44.66|17|2025-02-26|15/12/2024||-0.133||3520000|0.40999999642372|1|2024-11-29|15/09/2024||-0.2772||100000|0.23999999463558|1
2025-01-04 13:32:23|00791|17183|SIVBQ|355.65K|355650|0.006|37083|-88|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
2025-01-04 13:32:33|00792|20751|FRCB|634.23K|634230|0.01|239450|-83.33|46|2025-01-10|15/12/2024||-1.48||751640000|0.00999999977648|1|2024-11-29|15/09/2024||-1.76||646380000|0.00499999988824|1
2025-01-04 13:32:45|00793|1159417|OTIS|37.11B|37110000000|92.89|1840672|5.94|25|2025-04-23|15/03/2025||0.9521||3520000000|92.889999389648|1|2025-01-29|15/12/2024||0.9539||3670000000|92.889999389648|1
2025-01-04 13:32:52|00794|1135949|CTVA|38.45B|38450000000|55.94|3218024|17.52|30|2025-04-30|15/03/2025||0.9969||4630000000|55.939998626709|1|2025-02-05|15/12/2024||0.3233||4070000000|55.939998626709|1
2025-01-04 13:33:04|00795|943143|LBRDK|11.07B|11070000000|77.6|1154206|0.39|41|2025-05-08|15/03/2025||1.29||249500000|77.599998474121|1|2025-02-27|15/12/2024||2.49||251730000|77.599998474121|1
2025-01-04 13:33:19|00796|995924|INVH|19.56B|19560000000|31.93|3280042|-6.03|35|2025-05-06|15/03/2025||0.1836||662540000|31.930000305176|1|2025-02-18|15/12/2024||0.1801||650490000|31.930000305176|1
2025-01-04 13:33:29|00797|20790|SUI|15.89B|15890000000|124.72|970883|-5.9|47|2025-04-23|15/03/2025||-0.0763||606850000|124.7200012207|1|2025-02-19|15/12/2024||0.0782||727930000|124.7200012207|1
2025-01-04 13:33:39|00798|39337|TRMB|17.23B|17230000000|70.57|1181996|38.32|47|2025-04-30|15/03/2025||0.6311||820940000|70.569999694824|1|2025-02-05|15/12/2024||0.8845||946620000|70.569999694824|1
2025-01-04 13:33:49|00799|955846|TDOC|1.64B|1640000000|9.52|5270696|-55.48|40|2025-04-23|15/03/2025||-0.3111||631760000|9.5200004577637|1|2025-02-25|15/12/2024||-0.2271||638500000|9.5200004577637|1
2025-01-04 13:33:59|00800|24297|TDY|21.42B|21420000000|459.7|242111|4.91|47|2025-04-23|15/03/2025||5.01||1420000000|459.70001220703|1|2025-01-22|15/12/2024||5.23||1450000000|459.70001220703|1
2025-01-04 13:34:08|00801|1142204|AMCR|13.44B|13440000000|9.33|12392943|-3.22|31|2025-05-06|15/03/2025||0.1931||3520000000|9.329999923706|1|2025-02-04|15/12/2024||0.1622||3360000000|9.329999923706|1
2025-01-04 13:34:17|00802|17124|SBNY|76.69M|76690000|1.23|104809|-36.92|46|2025-01-14|15/12/2024||5.02||784400000|1.2300000190735|1|2024-11-29|15/09/2024||4.79||757200000|1.2000000476837|1
2025-01-04 13:34:28|00803|101848|ALLY|10.92B|10920000000|35.85|3234178|4.61|44|2025-04-17|15/03/2025||0.5649||2060000000|35.849998474121|1|2025-01-22|15/12/2024||0.5766||2010000000|35.849998474121|1
2025-01-04 13:34:38|00804|39139|IEX|15.68B|15680000000|207.02|531189|-1.97|47|2025-04-29|15/03/2025||2.04||873700000|207.02000427246|1|2025-02-04|15/12/2024||2.03||868000000|207.02000427246|1
2025-01-04 13:34:48|00805|17251|SSNC|18.84B|18840000000|76.05|1318802|28.1|47|2025-04-24|15/03/2025||1.4||1520000000|76.050003051758|1|2025-02-05|15/12/2024||1.33||1490000000|76.050003051758|1
2025-01-04 13:35:00|00806|29723|WAB|33.36B|33360000000|190.45|1013378|53.6|47|2025-04-23|15/03/2025||2.04||2640000000|190.44999694824|1|2025-02-12|15/12/2024||1.74||2630000000|190.44999694824|1
2025-01-04 13:35:08|00807|1061925|VICI|31.06B|31060000000|29.46|4741106|-7.71|30|2025-04-30|15/03/2025||0.6768||974710000|29.459999084473|1|2025-02-20|15/12/2024||0.6752||968000000|29.459999084473|1
2025-01-04 13:35:25|00808|39171|CPT|12.49B|12490000000|117.07|773399|19.69|47|2025-04-24|15/03/2025||0.4162||386290000|117.06999969482|1|2025-01-30|15/12/2024||0.4088||384240000|117.06999969482|1
2025-01-04 13:36:34|00809|20475|BIO|9.23B|9230000000|330.75|186560|4.51|18|2025-04-24|15/03/2025||2.66||630720000|330.75|1|2025-02-13|15/12/2024||2.86||681290000|330.75|1
2025-01-04 13:36:49|00810|13972|WOLF|915.7M|915700000|7.17|13455393|-81.88|47|2025-04-30|15/03/2025||-0.8769||193590000|7.1700000762939|1|2025-01-29|15/12/2024||-1.02||179960000|7.1700000762939|1
2025-01-04 13:36:58|00811|1073206|DAY|11.44B|11440000000|72.52|1490213|13.7|33|2025-04-30|15/03/2025||0.5734||483420000|72.519996643066|1|2025-02-05|15/12/2024||0.4543||455420000|72.519996643066|1
2025-01-04 13:37:08|00812|15579|BMRN|12.74B|12740000000|66.83|1420774|-31.62|47|2025-04-23|15/03/2025||0.634||725810000|66.830001831055|1|2025-02-20|15/12/2024||0.546||711420000|66.830001831055|1
2025-01-04 13:37:24|00813|29737|EVRG|14.16B|14160000000|61.55|1802948|14.81|47|2025-05-02|15/03/2025||0.6339||1360000000|61.549999237061|1|2025-02-21|15/12/2024||0.419||971040000|61.549999237061|1
2025-01-04 13:37:33|00814|1096067|ELAN|5.92B|5920000000|11.98|4374620|-17.66|30|2025-02-19|15/12/2024||0.1525||1010000000|11.979999542236|1|2024-11-07|15/09/2024|0.13|0.12|1030000000|1040000000|12.859999656677|1
2025-01-04 13:37:43|00815|41250|WPC|12B|12000000000|54.85|1155510|-15.16|47|2025-04-25|15/03/2025||0.6136||387820000|54.849998474121|1|2025-02-07|15/12/2024||0.5359||385180000|54.849998474121|1
2025-01-04 13:37:53|00816|39241|FNF|15.55B|15550000000|56.82|1018955|18.25|47|2025-05-07|15/03/2025||1.14||3220000000|56.819999694824|1|2025-02-19|15/12/2024||1.21||3320000000|56.819999694824|1
2025-01-04 13:38:04|00817|15572|BLDR|16.58B|16579999999.999998|144.03|1286957|-8.43|47|2025-05-01|15/03/2025||2.17||3920000000|144.0299987793|1|2025-03-04|15/12/2024||2.17||3880000000|144.0299987793|1
2025-01-04 13:38:14|00818|20580|JLL|12.05B|12050000000|253.95|294987|42.36|46|2025-03-04|15/12/2024||5.87||6700000000|253.94999694824|1|2024-11-06|15/09/2024|3.5|2.74|5870000000|5620000000|279.82000732422|1
2025-01-04 13:38:26|00819|19696|LDOS|19.63B|19630000000|147.15|1257376|36.48|46|2025-05-06|15/03/2025||2.51||4100000000|147.14999389648|1|2025-02-25|15/12/2024||2.26||4130000000|147.14999389648|1
2025-01-04 13:38:34|00820|1075224|EQH|15.21B|15210000000|48.55|2420591|49.06|33|2025-04-30|15/03/2025||1.68||3970000000|48.549999237061|1|2025-02-05|15/12/2024||1.65||3890000000|48.549999237061|1
2025-01-04 13:38:44|00821|39190|BG|10.79B|10790000000|77.28|1857697|-21.9|48|2025-04-23|15/03/2025||2.16||12940000000|77.279998779297|1|2025-02-05|15/12/2024||2.27||13730000000|77.279998779297|1
2025-01-04 13:38:59|00822|20330|MPW|2.49B|2490000000|4.15|11895290|-17|47|2025-04-24|15/03/2025||0.005||242810000|4.1500000953674|1|2025-02-20|15/12/2024||0.0022||235830000|4.1500000953674|1
2025-01-04 13:39:09|00823|24321|TRGP|40.6B|40600000000|186.17|1710974|115.85|47|2025-05-01|15/03/2025||1.9||4850000000|186.16999816895|1|2025-02-20|15/12/2024||1.87||4420000000|186.16999816895|1
2025-01-04 13:39:22|00824|20844|ATO|21.57B|21570000000|138.79|795617|18.02|47|2025-05-07|15/03/2025||2.96||1870000000|138.78999328613|1|2025-02-11|15/12/2024||2.2||1350000000|138.78999328613|1
2025-01-04 13:39:32|00825|13569|FSLR|19.96B|19960000000|186.43|2752620|12.1|47|2025-04-24|15/03/2025||4.13||1150000000|186.42999267578|1|2025-02-20|15/12/2024||4.83||1490000000|186.42999267578|1
2025-01-04 13:39:44|00826|23064|QIA|9.99B|9990000000|44.97|867054|2.59|43|2025-05-05|15/03/2025||0.4922||480250000|44.970001220703|1|2025-02-11|15/12/2024||0.6022||520850000|44.970001220703|1
2025-01-04 13:39:55|00827|20301|NLY|10.64B|10640000000|18.98|6262409|1.55|47|2025-04-23|15/03/2025||0.6781||458750000|18.979999542236|1|2025-02-05|15/12/2024||0.6608||458480000|18.979999542236|1
2025-01-04 13:40:05|00828|940831|FWONK|22.68B|22680000000|92.08|1128866|48.76|43|2025-05-08|15/03/2025||-0.2067||474170000|92.080001831055|1|2025-02-26|15/12/2024||0.4106||1380000000|92.080001831055|1
2025-01-04 13:40:18|00829|958243|RUN|2.4B|2400000000|10.71|9268664|-37.22|40|2025-04-30|15/03/2025||-0.3881||521250000|10.710000038147|1|2025-02-19|15/12/2024||-0.2722||544850000|10.710000038147|1
2025-01-04 13:40:26|00830|20476|BKIN|542.53M|542530000|5.23|14287693|-93.1|34|2025-03-06|15/12/2024||0.59||405480000|5.2300000190735|1|2024-11-29|15/09/2024||0.59||401000000|5.2300000190735|1
2025-01-04 13:40:37|00831|16037|EWBC|13.24B|13240000000|95.49|893191|34.42|47|2025-04-22|15/03/2025||2.03||654920000|95.48999786377|1|2025-01-23|15/12/2024||2.11||658300000|95.48999786377|1
2025-01-04 13:40:47|00832|942360|AMH|13.79B|13790000000|37.31|2184672|4.31|43|2025-05-01|15/03/2025||0.1786||460090000|37.310001373291|1|2025-02-20|15/12/2024||0.1632||441810000|37.310001373291|1
2025-01-04 13:40:56|00833|21027|||||||47|2025-05-06|15/03/2025||3.85||1450000000|430.95999145508|1|2025-02-04|15/12/2024||4.01||1410000000|430.95999145508|1
2025-01-04 13:41:06|00834|39220|WRB|22.08B|22080000000|57.93|1624046|20.02|47|2025-04-29|15/03/2025||1.08||3030000000|57.930000305176|1|2025-01-23|15/12/2024||0.9874||2980000000|57.930000305176|1
2025-01-04 13:41:23|00835|21198|CUBE|9.57B|9570000000|42.32|1385273|-7.48|47|2025-04-24|15/03/2025||0.4268||265220000|42.319999694824|1|2025-02-20|15/12/2024||0.4572||265290000|42.319999694824|1
2025-01-04 13:41:34|00836|39258|SCI|11.24B|11240000000|77.72|919783|14.11|47|2025-04-30|15/03/2025||0.9505||1080000000|77.720001220703|1|2025-02-17|15/12/2024||1.07||1080000000|77.720001220703|1
2025-01-04 13:41:43|00837|9235|RS|14.49B|14490000000|267.75|379919|-2.85|47|2025-04-24|15/03/2025||3.83||3500000000|267.75|1|2025-02-13|15/12/2024||2.78||3100000000|267.75|1
2025-01-04 13:41:54|00838|39140|LEA|5.06B|5060000000|93.14|763092|-30.57|47|2025-05-06|15/03/2025||3.16||5950000000|93.139999389648|1|2025-02-11|15/12/2024||2.47||5490000000|93.139999389648|1
2025-01-04 13:42:08|00839|42582|GLPI|13.13B|13130000000|47.86|1205043|-1.34|46|2025-04-24|15/03/2025||0.7249||397230000|47.860000610352|1|2025-02-20|15/12/2024||0.7298||391560000|47.860000610352|1
2025-01-04 13:42:18|00840|6447|IAC|3.73B|3730000000|43.27|657631|-16.85|46|2025-02-18|15/12/2024||0.16||936660000|43.270000457764|1|2024-11-11|15/09/2024|-2.93|-0.28|938700000|922620000|53.459999084473|1
2025-01-04 13:42:28|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
2025-01-04 13:42:40|00842|29655|GWRE|14.39B|14390000000|172.31|973659|64.36|46|2025-03-05|15/01/2025||0.5175||285640000|172.30999755859|1|2024-12-05|15/10/2024|0.43|0.3|262900000|254000000|207.11999511719|1
2025-01-04 13:42:50|00843|13961|WTRG|9.93B|9930000000|36.16|1373817|-2.95|47|2025-05-01|15/03/2025||0.755||690000000|36.159999847412|1|2025-02-26|15/12/2024||0.665||609430000|36.159999847412|1
2025-01-04 13:43:01|00844|39165|LII|21.83B|21830000000|612.71|375501|42.29|48|2025-04-28|15/03/2025||3.83||1110000000|612.71002197266|1|2025-02-04|15/12/2024||4.15||1230000000|612.71002197266|1
2025-01-04 13:43:14|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
2025-01-04 13:43:20|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|6|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2025-01-04 13:43:31|00847|7972|CLF|4.69B|4690000000|9.5|13924718|-50.26|47|2025-04-28|15/03/2025||-0.3622||4970000000|9.5|1|2025-02-07|15/12/2024||-0.4638||4540000000|9.5|1
2025-01-04 13:43:40|00848|994014|ATH|16.01B|16010000000.000002|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1
2025-01-04 13:43:49|00849|1123969|TW|28.66B|28660000000|134.43|847189|41.36|30|2025-04-24|15/03/2025||0.8349||502840000|134.42999267578|1|2025-01-30|15/12/2024||0.7461||464820000|134.42999267578|1
2025-01-04 13:44:01|00850|20803|CLVT|3.62B|3620000000|5.1|5272021|-42.44|46|2025-02-26|15/12/2024||0.2034||670960000|5.0999999046326|1|2024-11-06|15/09/2024|0.19|0.19|622200000|640490000|6.5900001525879|1
2025-01-04 13:44:12|00851|24357|WSO|18.24B|18240000000|475.74|211222|15.28|47|2025-04-17|15/03/2025||2.29||1640000000|475.73999023438|1|2025-02-12|15/12/2024||2.18||1660000000|475.73999023438|1
2025-01-04 13:44:26|00852|39217|AFG|11.33B|11330000000|135|343524|14.31|47|2025-04-30|15/03/2025||2.96||1740000000|135|1|2025-01-29|15/12/2024||3.1||1780000000|135|1
2025-01-04 13:44:35|00853|254|AA|9.23B|9230000000|35.71|4517301|14.71|35|2025-04-16|15/03/2025||1.49||3180000000|35.709999084473|1|2025-01-22|15/12/2024||0.9295||3290000000|35.709999084473|1
2025-01-04 13:44:49|00854|41235|REXR|8.66B|8660000000|39.02|1937071|-29.32|47|2025-04-16|15/03/2025||0.31||253780000|39.020000457764|1|2025-02-05|15/12/2024||0.2678||242610000|39.020000457764|1
2025-01-04 13:45:00|00855|20451|KNX|8.83B|8830000000|54.52|1880399|-1.8|47|2025-04-17|15/03/2025||0.3058||1840000000|54.520000457764|1|2025-01-22|15/12/2024||0.3355||1880000000|54.520000457764|1
2025-01-04 13:45:11|00856|39189|DOX|9.5B|9500000000|84.17|639728|-4.05|46|2025-02-11|15/12/2024||1.64||1110000000|84.169998168945|1|2024-11-12|15/09/2024|1.7|1.7|1260000000|1260000000|92.860000610352|1
2025-01-04 13:45:21|00857|39169|ACM|14.27B|14270000000|107.75|770575|21.35|46|2025-02-10|15/12/2024||1.11||1790000000|107.75|1|2024-11-18|15/09/2024|1.27|1.24|1810000000|1860000000|106.93000030518|1
2025-01-04 13:45:31|00858|6446|CIEN|11.88B|11880000000|83.61|2003981|83.4|46|2025-03-06|15/01/2025||0.423||1050000000|83.610000610352|1|2024-12-12|15/10/2024|0.54|0.65|1120000000|1100000000|73.209999084473|1
2025-01-04 13:45:41|00859|39146|UGI|6.15B|6150000000|28.63|2328207|15.26|47|2025-04-30|15/03/2025||2.02|||28.629999160767|1|2025-01-29|15/12/2024||1.09||2669000000|28.629999160767|1
2025-01-04 13:45:51|00860|1011774|VST|55.24B|55240000000|162.36|6221004|322.81|33|2025-05-02|15/03/2025||1.24||4950000000|162.36000061035|1|2025-02-26|15/12/2024||1.39||3720000000|162.36000061035|1
2025-01-04 13:46:01|00861|39289|OC|14.77B|14770000000|172.14|820211|18.52|48|2025-04-23|15/03/2025||3.53||2890000000|172.13999938965|1|2025-02-12|15/12/2024||2.9||2780000000|172.13999938965|1
2025-01-04 13:46:11|00862|32537|CG|18.54B|18540000000|51.83|2442854|33.1|48|2025-05-01|15/03/2025||1.06||1100000000|51.830001831055|1|2025-02-05|15/12/2024||1.02||1090000000|51.830001831055|1
2025-01-04 13:46:22|00863|39302|ST|4.13B|4130000000|27.6|1535224|-23.42|47|2025-04-30|15/03/2025||0.7578||889490000|27.60000038147|1|2025-02-04|15/12/2024||0.745||883730000|27.60000038147|1
2025-01-04 13:46:33|00864|8266|FHN|10.74B|10740000000|20.26|6319343|44.71|48|2025-04-22|15/03/2025||0.3684||817420000|20.260000228882|1|2025-01-16|15/12/2024||0.3877||820340000|20.260000228882|1
2025-01-04 13:46:44|00865|41195|BERY|7.41B|7410000000|64.35|1441772|-1.86|47|2025-05-01|15/03/2025||1.65||2570000000|64.349998474121|1|2025-01-31|15/12/2024||1.05||2370000000|64.349998474121|1
2025-01-04 13:46:54|00866|8202|ITT|11.64B|11640000000|142.79|359305|24.62|48|2025-05-02|15/03/2025||1.54||966060000|142.78999328613|1|2025-02-06|15/12/2024||1.48||930710000|142.78999328613|1
2025-01-04 13:47:04|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-25.48|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
2025-01-04 13:47:18|00868|1173555|OGN|3.98B|3980000000|15.44|3246496|12.05|19|2025-05-01|15/03/2025||1.02||1600000000|15.439999580383|1|2025-02-13|15/12/2024||0.9119||1590000000|15.439999580383|1
2025-01-04 13:47:29|00869|48388|ARMK|9.8B|9800000000|37.13|1889471|33.66|45|2025-02-11|15/12/2024||0.4805||4620000000|37.130001068115|1|2024-11-11|15/09/2024|0.54|0.525|4490000000|4460000000|39.110000610352|1
2025-01-04 13:47:39|00870|16200|GNTX|6.38B|6380000000|28.04|1386306|-10.9|47|2025-04-25|15/03/2025||0.4792||600450000|28.040000915527|1|2025-01-24|15/12/2024||0.4869||604600000|28.040000915527|1
2025-01-04 13:47:49|00871|32374|UTHR|15.91B|15910000000|356.33|319530|54.85|47|2025-04-30|15/03/2025||7.24||763270000|356.32998657227|1|2025-02-19|15/12/2024||6.68||739920000|356.32998657227|1
2025-01-04 13:47:59|00872|39170|ARW|5.95B|5950000000|113.14|404566|-3.67|47|2025-05-01|15/03/2025||1.99||6490000000|113.13999938965|1|2025-02-06|15/12/2024||2.64||7010000000|113.13999938965|1
2025-01-04 13:48:09|00873|20979|ATR|10.35B|10350000000|155.5|275399|25.18|24|2025-04-24|15/03/2025||1.33||958580000|155.5|1|2025-02-13|15/12/2024||1.31||883520000|155.5|1
2025-01-04 13:48:19|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
2025-01-04 13:48:29|00875|39283|KRC|4.8B|4800000000|40.63|1095314|3.15|47|2025-04-23|15/03/2025||0.38||275910000|40.630001068115|1|2025-02-10|15/12/2024||0.3159||277970000|40.630001068115|1
2025-01-04 13:48:39|00876|15358|AGNC|8.36B|8359999999.999999|9.44|18505150|0.43|47|2025-04-28|15/03/2025||0.4332||822260000|9.4399995803833|1|2025-01-29|15/12/2024||0.4234||805340000|9.4399995803833|1
2025-01-04 13:48:50|00877|39257|NNN|7.57B|7570000000|40.38|1193156|-5.63|47|2025-05-06|15/03/2025||0.49||219040000|40.380001068115|1|2025-02-06|15/12/2024||0.484||216780000|40.380001068115|1
2025-01-04 13:49:04|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|13.51|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
2025-01-04 13:49:20|00879|16417|JAZZ|7.29B|7290000000|120.56|605829|-3.05|46|2025-03-04|15/12/2024||5.79||1060000000|120.55999755859|1|2024-11-06|15/09/2024|6.61|5.5|1060000000|1040000000|111.43000030518|1
2025-01-04 13:49:29|00880|1010884|||||||35|2025-05-01|15/03/2025||0.8131||631760000|43.490001678467|1|2025-01-30|15/12/2024||0.9578||685710000|43.490001678467|1
2025-01-04 13:49:39|00881|32506|DKS|18.67B|18670000000|229.12|1066409|65.41|47|2025-03-11|15/01/2025||3.47||3770000000|229.11999511719|1|2024-11-26|15/10/2024|2.75|2.67|3060000000|3030000000|215.22999572754|1
2025-01-04 13:49:50|00882|8130|NYT|8.67B|8670000000|52.89|1222512|13.28|48|2025-05-07|15/03/2025||0.3472||648460000|52.889999389648|1|2025-02-05|15/12/2024||0.7414||726230000|52.889999389648|1
2025-01-04 13:50:01|00883|15668|CBSH|8.37B|8369999999.999999|62.19|566898|22.3|47|2025-04-22|15/03/2025||0.8552||409270000|62.189998626709|1|2025-01-22|15/12/2024||0.9239||416660000|62.189998626709|1
2025-01-04 13:50:12|00884|20189|FR|6.65B|6650000000|50.22|1080304|-3.26|47|2025-04-16|15/03/2025||0.36||167870000|50.220001220703|1|2025-02-05|15/12/2024||0.3498||165650000|50.220001220703|1
2025-01-04 13:50:23|00885|39274|FAF|6.38B|6380000000|61.9|622224|0.55|47|2025-04-24|15/03/2025||0.875||1570000000|61.900001525879|1|2025-02-12|15/12/2024||1.1||1620000000|61.900001525879|1
2025-01-04 13:50:33|00886|979017|USFD|15.84B|15840000000|67.98|1735888|48.02|36|2025-05-08|15/03/2025||0.7073||9460000000|67.980003356934|1|2025-02-18|15/12/2024||0.7992||9470000000|67.980003356934|1
2025-01-04 13:50:43|00887|13090|OSK|6.13B|6130000000|94.24|563419|-9.21|48|2025-04-24|15/03/2025||2.35||2440000000|94.23999786377|1|2025-02-04|15/12/2024||2.19||2420000000|94.23999786377|1
2025-01-04 13:50:53|00888|1058014|COLD|6.15B|6150000000|21.62|2018952|-26.66|33|2025-05-01|15/03/2025||0.09||662620000|21.620000839233|1|2025-02-20|15/12/2024||0.1014||671910000|21.620000839233|1
2025-01-04 13:51:03|00889|20214|RGA|14.4B|14400000000|218.67|370022|33.06|47|2025-05-01|15/03/2025||5.67||5640000000|218.66999816895|1|2025-01-30|15/12/2024||5.23||5490000000|218.66999816895|1
2025-01-04 13:51:21|00890|20664|SF|11.07B|11070000000|108.16|590697|57.12|47|2025-04-23|15/03/2025||1.78||1290000000|108.16000366211|1|2025-01-22|15/12/2024||1.96||1290000000|108.16000366211|1
2025-01-04 13:51:32|00891|16937|PNFP|8.83B|8830000000|115.42|489842|36.72|47|2025-04-21|15/03/2025||1.74||473850000|115.41999816895|1|2025-01-21|15/12/2024||1.78||469730000|115.41999816895|1
2025-01-04 13:51:43|00892|16499|LFUS|5.93B|5930000000|238.83|104506|-4.61|47|2025-05-06|15/03/2025||2.03||545010000|238.83000183105|1|2025-02-04|15/12/2024||2.36||523300000|238.83000183105|1
2025-01-04 13:51:52|00893|39216|ACC|9.15B|9150000000|65.45|2469500|0.05|37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1
2025-01-04 13:52:02|00894|29656|HTA|549.28M|549280000|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
2025-01-04 13:52:18|00895|20191|HII|7.36B|7360000000|188.08|547377|-26.62|47|2025-05-01|15/03/2025||3.25||2880000000|188.08000183105|1|2025-02-06|15/12/2024||3.28||3050000000|188.08000183105|1
2025-01-04 13:52:29|00896|15649|CASY|14.77B|14770000000|397.93|223354|42.68|46|2025-03-17|15/01/2025||2.12||3750000000|397.92999267578|1|2024-12-09|15/10/2024|4.85|4.3|3950000000|4060000000|422.26998901367|1
2025-01-04 13:52:39|00897|20479|CFR|8.62B|8620000000|134.4|432885|27.18|47|2025-04-24|15/03/2025||2.1||529420000|134.39999389648|1|2025-01-23|15/12/2024||2.16||530920000|134.39999389648|1
2025-01-04 13:52:49|00898|41215|VOYA|6.66B|6660000000|69.24|803699|-4.64|46|2025-02-11|15/12/2024||1.27||1880000000|69.23999786377|1|2024-11-04|15/09/2024|1.9|2.03|1960000000|1870000000|79.970001220703|1
2025-01-04 13:52:56|00899|1167588|CNXC|3B|3000000000|46.32|718078|-51.87|22|2025-04-01|15/02/2025||2.9||2440000000|46.319999694824|1|2025-01-15|15/11/2024||3.08||2440000000|46.319999694824|1
2025-01-04 13:53:06|00900|48377|BRX|8.33B|8330000000|27.59|2054292|21.33|46|2025-04-28|15/03/2025||0.2411||331310000|27.590000152588|1|2025-02-10|15/12/2024||0.2254||327760000|27.590000152588|1
2025-01-04 13:53:21|00901|20383|STWD|6.53B|6530000000|19.37|2153079|-5.83|24|2025-05-01|15/03/2025||0.4861||485000000|19.370000839233|1|2025-02-21|15/12/2024||0.4715||472030000|19.370000839233|1
2025-01-04 13:53:33|00902|39242|ORI|8.66B|8660000000|34.38|1093231|16.38|47|2025-04-24|15/03/2025||0.68||1970000000|34.380001068115|1|2025-01-23|15/12/2024||0.7311||2060000000|34.380001068115|1
2025-01-04 13:53:44|00903|8185|X|6.86B|6860000000|30.47|5410477|-36.39|44|2025-04-24|15/03/2025||0.0153||4060000000|30.469999313354|1|2025-01-30|15/12/2024||0.0375||3600000000|30.469999313354|1
2025-01-04 13:53:57|00904|20459|PB|7.15B|7150000000|75.03|512750|13.82|47|2025-04-23|15/03/2025||1.33||307820000|75.029998779297|1|2025-01-29|15/12/2024||1.34||303820000|75.029998779297|1
2025-01-04 13:54:09|00905|13992|RGLD|8.84B|8840000000|134.44|376203|13.39|47|2025-04-30|15/03/2025||1.52||218060000|134.44000244141|1|2025-02-12|15/12/2024||1.51||206010000|134.44000244141|1
2025-01-04 13:54:18|00906|958233|LITE|6.14B|6140000000|89.35|1721783|77.97|38|2025-02-06|15/12/2024||0.349||388860000|89.349998474121|1|2024-11-07|15/09/2024|0.18|0.12|336900000|325040000|71.970001220703|1
2025-01-04 13:54:26|00907|1152333|NVST|3.28B|3280000000|19.03|2025895|-18.61|27|2025-04-30|15/03/2025||0.2552||631240000|19.030000686646|1|2025-02-05|15/12/2024||0.2261||646890000|19.030000686646|1
2025-01-04 13:54:36|00908|39180|OGE|8.36B|8359999999.999999|41.59|1070694|16.4|47|2025-05-01|15/03/2025||0.1148||642470000|41.590000152588|1|2025-02-20|15/12/2024||0.4759||670330000|41.590000152588|1
2025-01-04 13:54:49|00909|29707|VAC|3.03B|3030000000|86.87|341906|1.96|47|2025-05-01|15/03/2025||1.98||1230000000|86.870002746582|1|2025-02-19|15/12/2024||1.61||1240000000|86.870002746582|1
2025-01-04 13:54:59|00910|39186|HUN|2.94B|2940000000|17|2009469|-30.58|47|2025-05-02|15/03/2025||0.0669||1560000000|17|1|2025-02-18|15/12/2024||-0.0866||1450000000|17|1
2025-01-04 13:55:10|00911|17148|SEIC|10.56B|10560000000|81.9|700042|30.46|47|2025-04-17|15/03/2025||1.17||559770000|81.900001525879|1|2025-01-22|15/12/2024||1.21||555630000|81.900001525879|1
2025-01-04 13:55:20|00912|17585|WWD|10.33B|10330000000|174.66|447377|31.23|47|2025-05-05|15/03/2025||1.46||837240000|174.66000366211|1|2025-02-03|15/12/2024||1.17||774170000|174.66000366211|1
2025-01-04 13:55:31|00913|17440|UHAL|12.68B|12680000000|69.51|111813|4.68|46|2025-02-05|15/12/2024||0.33||1350000000|69.51000213623|1|2024-11-06|15/09/2024|0.96|1.37|1660000000|1690000000|76.330001831055|1
2025-01-04 13:55:42|00914|39245|OHI|10.35B|10350000000|38.33|1762688|25.63|47|2025-05-05|15/03/2025||0.4209||231200000|38.330001831055|1|2025-01-30|15/12/2024||0.4281||227530000|38.330001831055|1
2025-01-04 13:55:52|00915|20749|EXP|8.3B|8300000000.000001|247.44|275658|25.32|46|2025-01-23|15/12/2024||3.96||578320000|247.44000244141|1|2024-10-29|15/09/2024|4.31|4.68|623600000|653260000|289.04000854492|1
2025-01-04 13:56:02|00916|20565|CACI|9.41B|9410000000|420.14|213454|33.67|47|2025-04-23|15/03/2025||6.08||2180000000|420.14001464844|1|2025-01-22|15/12/2024||5.2||2020000000|420.14001464844|1
2025-01-04 13:56:17|00917|39324|BPOP|6.72B|6720000000|94.28|529034|18.1|47|2025-04-23|15/03/2025||2.07||758080000|94.279998779297|1|2025-01-28|15/12/2024||2.06||754720000|94.279998779297|1
2025-01-04 13:56:28|00918|39240|INGR|8.9B|8900000000|136.53|448813|27.77|47|2025-05-01|15/03/2025||2.66||1870000000|136.5299987793|1|2025-02-11|15/12/2024||2.53||1820000000|136.5299987793|1
2025-01-04 13:56:38|00919|21040|PRI|9.22B|9220000000|276.4|146879|33.2|46|2025-02-18|15/12/2024||4.89||764840000|276.39999389648|1|2024-11-06|15/09/2024|5.68|4.81|774130000|745250000|276.76000976562|1
2025-01-04 13:56:49|00920|29665|POST|6.63B|6630000000|113.46|560489|24.86|47|2025-05-01|15/03/2025||1.56||2020000000|113.45999908447|1|2025-01-30|15/12/2024||1.55||2010000000|113.45999908447|1
2025-01-04 13:56:59|00921|989528|VVV|4.6B|4600000000|35.81|1308870|2.2|35|2025-05-07|15/03/2025||0.3689||407090000|35.810001373291|1|2025-02-11|15/12/2024||0.2953||396830000|35.810001373291|1
2025-01-04 13:57:10|00922|39177|DEI|3.17B|3170000000|18.94|1400735|32.89|47|2025-05-06|15/03/2025||-0.045||244630000|18.940000534058|1|2025-02-04|15/12/2024||-0.0545||243740000|18.940000534058|1
2025-01-04 13:57:25|00923|1075387|NVT|11.64B|11640000000|70.65|1623180|25.53|34|2025-04-24|15/03/2025||0.7013||817950000|70.650001525879|1|2025-02-11|15/12/2024||0.5945||771180000|70.650001525879|1
2025-01-04 13:57:41|00924|48391|OMF|6.31B|6310000000|52.89|955109|10.23|46|2025-04-23|15/03/2025||1.71||1180000000|52.889999389648|1|2025-02-05|15/12/2024||1.17||1180000000|52.889999389648|1
2025-01-04 13:57:51|00925|16321|IBKR|20B|20000000000|183.72|1051459|110.69|47|2025-04-22|15/03/2025||1.72||1300000000|183.7200012207|1|2025-01-21|15/12/2024||1.73||1290000000|183.7200012207|1
2025-01-04 13:58:02|00926|16855|OZK|4.99B|4990000000|43.98|1184116|-9.69|47|2025-04-17|15/03/2025||1.37||400430000|43.979999542236|1|2025-01-16|15/12/2024||1.44||407320000|43.979999542236|1
2025-01-04 13:58:13|00927|20882|MDU|3.7B|3700000000|18.16|2919655|69.14|48|2025-04-30|15/03/2025||0.3877||1240000000|18.159999847412|1|2025-02-11|15/12/2024||0.3006||789620000|18.159999847412|1
2025-01-04 13:58:24|00928|20726|SON|4.71B|4710000000|47.95|657622|-15.8|47|2025-04-17|15/03/2025||1.3||1790000000|47.950000762939|1|2025-02-13|15/12/2024||1.19||1590000000|47.950000762939|1
2025-01-04 13:58:35|00929|39133|ENOV|2.42B|2420000000|43.27|646310|-22.01|47|2025-05-01|15/03/2025||0.6555||546830000|43.270000457764|1|2025-02-20|15/12/2024||0.9147||554520000|43.270000457764|1
2025-01-04 13:58:51|00930|20572|CUZ|4.83B|4830000000|30.55|1277794|27.98|47|2025-04-24|15/03/2025||0.07||209050000|30.549999237061|1|2025-02-05|15/12/2024||0.0924||210970000|30.549999237061|1
2025-01-04 13:59:01|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
2025-01-04 13:59:14|00932|20632|EVR|10.57B|10570000000|277.69|342666|69.47|47|2025-04-23|15/03/2025||2.89||736790000|277.69000244141|1|2025-01-29|15/12/2024||3.04||906670000|277.69000244141|1
2025-01-04 13:59:24|00933|39244|FLG|3.97B|3970000000|9.56|6172338|-68.82|47|2025-04-30|15/03/2025||-0.2528||558850000|9.5600004196167|1|2025-01-29|15/12/2024||-0.5235||571850000|9.5600004196167|1
2025-01-04 13:59:35|00934|41242|SRC|5.99B|5990000000|42.32|2902213|-3.6|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
2025-01-04 13:59:44|00935|39293|MAN|2.71B|2710000000|57.71|677905|-25.76|47|2025-04-22|15/03/2025||0.8998||4330000000|57.709999084473|1|2025-01-30|15/12/2024||1.01||4480000000|57.709999084473|1
2025-01-04 13:59:53|00936|20812|DLB|7.46B|7460000000|78.19|408528|-7.52|47|2025-05-01|15/03/2025||1.35||387200000|78.190002441406|1|2025-01-30|15/12/2024||1.05||337940000|78.190002441406|1
2025-01-04 14:00:03|00937|16859|PACW|2.61B|2610000000|7.54|4703408|0|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
2025-01-04 14:00:14|00938|8089|SLM|5.98B|5980000000|28.17|2267117|52.02|47|2025-04-23|15/03/2025||0.8218||492150000|28.170000076294|1|2025-01-22|15/12/2024||0.5566||398210000|28.170000076294|1
2025-01-04 14:00:24|00939|101886|ESI|6.13B|6130000000|25.32|1338801|14|43|2025-04-23|15/03/2025||0.3684||596670000|25.319999694824|1|2025-02-25|15/12/2024||0.3487||601270000|25.319999694824|1
2025-01-04 14:00:34|00940|15321|ACHC|4.12B|4120000000|44.32|1723497|-43.41|47|2025-05-06|15/03/2025||0.8049||827390000|44.319999694824|1|2025-02-27|15/12/2024||0.7203||780220000|44.319999694824|1
2025-01-04 14:00:46|00941|7865|AN|6.71B|6710000000|169.36|506893|20.27|47|2025-04-17|15/03/2025||4.64||6620000000|169.36000061035|1|2025-02-13|15/12/2024||4.24||6670000000|169.36000061035|1
2025-01-04 14:00:55|00942|1162794|ACI|11.47B|11470000000|19.8|4363381|-12.16|25|2025-04-28|15/02/2025||0.4357||18820000000|19.799999237061|1|2025-01-08|15/11/2024||0.6577||18790000000|19.799999237061|1
2025-01-04 14:01:06|00943|21174|MTZ|11.43B|11430000000|146.69|835217|109.86|47|2025-05-01|15/03/2025||0.4008||2860000000|146.69000244141|1|2025-02-27|15/12/2024||1.23||3320000000|146.69000244141|1
2025-01-04 14:01:16|00944|7860|||||||47|2025-05-06|15/03/2025||1.25||523710000|70.379997253418|1|2025-02-04|15/12/2024||0.499||430930000|70.379997253418|1
2025-01-04 14:01:26|00945|29718|VMI|6.21B|6210000000|309.81|125861|37.44|47|2025-04-17|15/03/2025||4.52||1020000000|309.80999755859|1|2025-02-19|15/12/2024||3.63||1010000000|309.80999755859|1
2025-01-04 14:01:46|00946|24313|WBS|9.51B|9510000000|55.48|1211288|10.45|47|2025-04-17|15/03/2025||1.32||686970000|55.479999542236|1|2025-01-23|15/12/2024||1.35||687100000|55.479999542236|1
2025-01-04 14:01:54|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
2025-01-04 14:02:03|00948|20590|NFG|5.57B|5570000000|61.35|461596|21.17|47|2025-05-01|15/03/2025||1.94||754610000|61.349998474121|1|2025-01-30|15/12/2024||1.51||616870000|61.349998474121|1
2025-01-04 14:02:14|00949|20743|CW|13.26B|13260000000|349.42|269773|60.82|47|2025-04-30|15/03/2025||2.38||750000000|349.42001342773|1|2025-02-19|15/12/2024||3.09||785330000|349.42001342773|1
2025-01-04 14:02:26|00950|39290|RYN|3.92B|3920000000|26.34|658109|-19.3|47|2025-04-30|15/03/2025||0.11||183780000|26.340000152588|1|2025-01-29|15/12/2024||0.1907||205910000|26.340000152588|1
2025-01-04 14:02:38|00951|8319|MTG|6.04B|6040000000|23.85|1537285|23.64|48|2025-04-30|15/03/2025||0.6607||310500000|23.85000038147|1|2025-01-29|15/12/2024||0.6714||303720000|23.85000038147|1
2025-01-04 14:02:49|00952|20853|CLH|12.49B|12490000000|231.77|306373|39.92|47|2025-04-30|15/03/2025||1.38||1500000000|231.77000427246|1|2025-02-26|15/12/2024||1.36||1440000000|231.77000427246|1
2025-01-04 14:02:59|00953|21120|IDA|5.8B|5800000000|108.94|330082|10.69|47|2025-05-01|15/03/2025||1.08||434980000|108.94000244141|1|2025-02-13|15/12/2024||0.6317||306040000|108.94000244141|1
2025-01-04 14:03:10|00954|48373|SAIC|5.58B|5580000000|114.18|447621|-7.36|44|2025-03-27|15/01/2025||2.04||1810000000|114.18000030518|1|2024-12-05|15/10/2024|2.61|2.17|1980000000|1940000000|123.91000366211|1
2025-01-04 14:03:20|00955|20976|AL|5.32B|5320000000|47.78|633985|19.87|47|2025-04-30|15/03/2025||0.99||723620000|47.779998779297|1|2025-02-13|15/12/2024||0.7815||706760000|47.779998779297|1
2025-01-04 14:03:29|00956|1130931|FSLY|1.34B|1340000000|9.55|3204817|-41.66|29|2025-04-30|15/03/2025||-0.0139||137270000|9.5500001907349|1|2025-02-12|15/12/2024||-0.0034||138290000|9.5500001907349|1
2025-01-04 14:03:39|00957|17579|WTFC|8.37B|8369999999.999999|125.81|409024|37.59|47|2025-04-16|15/03/2025||2.44||636640000|125.80999755859|1|2025-01-21|15/12/2024||2.48||641750000|125.80999755859|1
2025-01-04 14:03:49|00958|21119|HXL|5.1B|5100000000|63.02|810746|-11.59|47|2025-04-28|15/03/2025||0.4705||484360000|63.020000457764|1|2025-01-22|15/12/2024||0.5048||481200000|63.020000457764|1
2025-01-04 14:03:59|00959|21155|CR|8.88B|8880000000|155.12|254418|34.4|47|2025-01-27|15/12/2024||1.29||578570000|155.11999511719|1|2024-10-28|15/09/2024|1.38|1.24|597000000|570980000|149.05999755859|1
2025-01-04 14:04:12|00960|41323|PINC|2.07B|2069999999.9999998|21.55|891351|-3.49|47|2025-05-06|15/03/2025||0.3094||245250000|21.549999237061|1|2025-02-11|15/12/2024||0.288||242790000|21.549999237061|1
2025-01-04 14:04:23|00961|16070|FCNCA|29.7B|29700000000|2150.62|87445|54.9|44|2025-04-24|15/03/2025||37.36||2240000000|2150.6201171875|1|2025-01-24|15/12/2024||39.13||2270000000|2150.6201171875|1
2025-01-04 14:04:32|00962|39282|HFC|6.62B|6620000000|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
2025-01-04 14:04:41|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
2025-01-04 14:04:53|00964|39288|FLO|4.38B|4380000000|20.78|1323886|-8.46|46|2025-02-06|15/12/2024||0.2088||1130000000|20.780000686646|1|2024-11-08|15/09/2024|0.33|0.29|1190000000|1200000000|22.030000686646|1
2025-01-04 14:05:02|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
2025-01-04 14:05:14|00966|41225|RITM|5.8B|5800000000|11.15|4014357|8.78|43|2025-04-30|15/03/2025||0.4419||1210000000|11.14999961853|1|2025-02-11|15/12/2024||0.4414||1210000000|11.14999961853|1
2025-01-04 14:05:25|00967|17447|UMPQ|5.68B|5680000000|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
2025-01-04 14:05:35|00968|21140|SNX|10.03B|10030000000|117.93|590565|11.87|46|2025-04-01|15/02/2025||2.99||14810000000|117.93000030518|1|2025-01-10|15/11/2024||3.06||15250000000|117.93000030518|1
2025-01-04 14:05:44|00969|13943|LAZ|4.48B|4480000000|49.47|796777|31.74|48|2025-04-24|15/03/2025||0.7949||751220000|49.470001220703|1|2025-01-30|15/12/2024||0.625||784450000|49.470001220703|1
2025-01-04 14:05:55|00970|6403|JBLU|2.61B|2610000000|7.51|18120454|41.17|47|2025-04-29|15/03/2025||-0.4372||2220000000|7.5100002288818|1|2025-01-23|15/12/2024||-0.347||2250000000|7.5100002288818|1
2025-01-04 14:06:06|00971|20819|FCN|6.77B|6770000000|191.59|228741|-0.77|47|2025-04-24|15/03/2025||1.97||969860000|191.58999633789|1|2025-02-20|15/12/2024||1.73||932180000|191.58999633789|1
2025-01-04 14:06:17|00972|39265|HIW|3.26B|3260000000|30.78|983828|35.18|47|2025-04-29|15/03/2025||0.1102||193370000|30.780000686646|1|2025-02-11|15/12/2024||0.1498||204240000|30.780000686646|1
2025-01-04 14:06:27|00973|17009|QDEL|3.14B|3140000000|46.66|865221|-35.78|47|2025-04-30|15/03/2025||0.6512||705590000|46.659999847412|1|2025-02-12|15/12/2024||0.5843||698090000|46.659999847412|1
2025-01-04 14:06:38|00974|16317|IART|1.79B|1790000000|23.17|793486|-44.05|47|2025-04-23|15/03/2025||0.5638||408540000|23.170000076294|1|2025-02-19|15/12/2024||0.8543||445140000|23.170000076294|1
2025-01-04 14:06:48|00975|16329|ICUI|3.92B|3920000000|160.21|222742|65.22|46|2025-03-04|15/12/2024||1.49||593860000|160.21000671387|1|2024-11-12|15/09/2024|1.59|1.25|589100000|574600000|178.27000427246|1
2025-01-04 14:06:57|00976|994770|PK|2.93B|2930000000|14.19|3189997|-9.85|35|2025-05-05|15/03/2025||0.1769||634570000|14.189999580383|1|2025-02-19|15/12/2024||0.0706||610300000|14.189999580383|1
2025-01-04 14:07:07|00977|9254|CRI|1.96B|1960000000|54.37|1299017|-25.97|47|2025-04-25|15/03/2025||0.863||652940000|54.369998931885|1|2025-03-03|15/12/2024||1.88||833380000|54.369998931885|1
2025-01-04 14:07:19|00978|13973|CRUS|5.36B|5360000000|100.79|666117|28.82|46|2025-04-30|15/03/2025||0.9757||356230000|100.79000091553|1|2025-01-29|15/12/2024||2.03||521440000|100.79000091553|1
2025-01-04 14:07:30|00979|1174995|DTM|10.5B|10500000000|103.58|857644|88.22|19|2025-05-06|15/03/2025||1.07||281730000|103.58000183105|1|2025-02-14|15/12/2024||0.9457||255190000|103.58000183105|1
2025-01-04 14:07:41|00980|39303|TKR|5.02B|5020000000|71.54|523447|-8.42|47|2025-04-30|15/03/2025||1.79||1210000000|71.540000915527|1|2025-02-10|15/12/2024||1.01||1070000000|71.540000915527|1
2025-01-04 14:07:52|00981|8087|R|6.73B|6730000000|159.23|278611|42.32|48|2025-04-23|15/03/2025||2.65||3340000000|159.22999572754|1|2025-02-12|15/12/2024||3.39||3310000000|159.22999572754|1
2025-01-04 14:08:02|00982|29682|THG|5.52B|5520000000|153.2|178313|24.27|47|2025-05-06|15/03/2025||3.62||1540000000|153.19999694824|1|2025-02-04|15/12/2024||3.36||1430000000|153.19999694824|1
2025-01-04 14:08:13|00983|958239|OLLI|6.53B|6530000000|106.63|1128344|50.65|40|2025-03-19|15/01/2025||1.19||675380000|106.62999725342|1|2024-12-10|15/10/2024|0.58|0.57|517400000|519550000|98.050003051758|1
2025-01-04 14:08:22|00984|976454|LM0E|6.60B|6600000000|21|420|-19.85|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
2025-01-04 14:08:32|00985|20204|HE|1.61B|1610000000|9.33|3028228|-34.94|47|2025-02-18|15/12/2024||0.35||1160000000|9.329999923706|1|2024-11-08|15/09/2024|0.46|0.55|938380000|917150000|10.579999923706|1
2025-01-04 14:08:45|00986|20344|SPB|2.36B|2360000000|83.97|316664|10.27|48|2025-05-08|15/03/2025||1.55||732990000|83.970001220703|1|2025-02-06|15/12/2024||0.9053||705900000|83.970001220703|1
2025-01-04 14:08:55|00987|20291|HPP|409.02M|409020000|2.9|3929603|-69.81|47|2025-04-30|15/03/2025||-0.39||206080000|2.9000000953674|1|2025-02-12|15/12/2024||-0.4233||209220000|2.9000000953674|1
2025-01-04 14:09:06|00988|39259|AXS|7.42B|7420000000|88.73|534428|58.22|47|2025-04-23|15/03/2025||3.02||1660000000|88.730003356934|1|2025-01-29|15/12/2024||2.57||1520000000|88.730003356934|1
2025-01-04 14:09:18|00989|20870|H|15.05B|15050000000|156.68|521422|23.9|47|2025-04-30|15/03/2025||0.4988||1710000000|156.67999267578|1|2025-02-12|15/12/2024||0.7855||1650000000|156.67999267578|1
2025-01-04 14:09:28|00990|943142|LBRDA|11.07B|11070000000|77.14|193302|-0.23|41|2025-05-08|15/03/2025||1.29||249500000|77.139999389648|1|2025-02-27|15/12/2024||2.49||251730000|77.139999389648|1
2025-01-04 14:09:38|00991|21229|FNB|5.28B|5280000000|14.67|2373698|7.39|47|2025-04-21|15/03/2025||0.3126||408910000|14.670000076294|1|2025-01-28|15/12/2024||0.3286||408700000|14.670000076294|1
2025-01-04 14:09:50|00992|20262|EPR|3.37B|3370000000|44.56|470079|-6.15|47|2025-04-30|15/03/2025||0.605||141720000|44.560001373291|1|2025-02-19|15/12/2024||0.6441||143800000|44.560001373291|1
2025-01-04 14:10:01|00993|6489|QRTEA|172.85M|172850000|0.3799|2673254|-53.24|47|2025-02-26|15/12/2024||0.3029||3040000000|0.37990000844002|1|2024-11-07|15/09/2024|-0.0579|0.0924|2340000000|2420000000|0.56000000238419|1
2025-01-04 14:10:14|00994|21188|AVT|4.53B|4530000000|52.08|726556|9.32|47|2025-04-23|15/03/2025||1.02||5520000000|52.080001831055|1|2025-01-23|15/12/2024||0.8761||5560000000|52.080001831055|1
2025-01-04 14:10:23|00995|1178602|KD|8.65B|8650000000|37.24|2066995|93.25|18|2025-02-11|15/12/2024||0.4274||3830000000|37.240001678467|1|2024-11-06|15/09/2024|0.01|-0.02|3770000000|3720000000|22.989999771118|1
2025-01-04 14:10:34|00996|20267|MSM|4.39B|4390000000|78.47|648584|-19.03|47|2025-04-09|15/02/2025||0.7153||942110000|78.470001220703|1|2025-01-08|15/11/2024||0.9752||945290000|78.470001220703|1
2025-01-04 14:10:44|00997|17517|VSAT|1.17B|1170000000|9.08|2809081|-66.48|46|2025-02-11|15/12/2024||-0.6146||1130000000|9.079999923706|1|2024-11-06|15/09/2024|-0.23|-0.12|1100000000|1110000000|10.5|1
2025-01-04 14:10:57|00998|39272|AGO|4.59B|4590000000|90.29|292531|20.29|47|2025-05-08|15/03/2025||1.5||204850000|90.290000915527|1|2025-02-27|15/12/2024||1.36||199560000|90.290000915527|1
2025-01-04 14:11:08|00999|20757|HHH|3.80B|3800000000|76.48|218301|-2.85|47|2025-05-07|15/03/2025||||265650000|76.480003356934|1|2025-03-04|15/12/2024||3.69||933430000|76.480003356934|1
2025-01-04 14:11:24|01000|21125|KMPR|4.25B|4250000000|66.41|338861|34.54|46|2025-05-05|15/03/2025||1.51||1220000000|66.410003662109|1|2025-02-03|15/12/2024||1.37||1160000000|66.410003662109|1
2025-01-04 14:11:35|01001|21168|KEX|6.1B|6100000000|106.19|503513|36.09|48|2025-04-24|15/03/2025||1.44||840670000|106.19000244141|1|2025-01-30|15/12/2024||1.37||803280000|106.19000244141|1
2025-01-04 14:11:44|01002|1025079|JBGS|1.31B|1310000000|15.56|535531|-6.37|33|2025-05-06|15/03/2025||||115990000|15.560000419617|1|2025-02-25|15/12/2024||-0.39||126290000|15.560000419617|1
2025-01-04 14:11:54|01003|986077|FHB|3.31B|3310000000|25.9|650557|16.25|35|2025-04-25|15/03/2025||0.395||201460000|25.89999961853|1|2025-01-24|15/12/2024||0.4337||203990000|25.89999961853|1
2025-01-04 14:12:04|01004|20516|AM|7.49B|7490000000|15.56|2667060|26.2|42|2025-04-23|15/03/2025||0.2336||274130000|15.560000419617|1|2025-02-12|15/12/2024||0.2298||277420000|15.560000419617|1
2025-01-04 14:12:20|01005|15591|BOKF|6.94B|6940000000|108.22|157020|27.98|47|2025-04-23|15/03/2025||1.97||518950000|108.2200012207|1|2025-01-20|15/12/2024||2||517650000|108.2200012207|1
2025-01-04 14:12:30|01006|13979|HAIN|558.3M|558300000|6.19|1205270|-42.26|47|2025-05-08|15/03/2025||0.1558||430600000|6.1900000572205|1|2025-02-06|15/12/2024||0.1222||432490000|6.1900000572205|1
2025-01-04 14:12:41|01007|16532|LOPE|4.68B|4680000000|162.81|176408|26.98|46|2025-02-12|15/12/2024||2.91||289300000|162.80999755859|1|2024-11-06|15/09/2024|1.48|1.47|238290000|239700000|139.75|1
2025-01-04 14:12:53|01008|29742|WTM|4.9B|4900000000|1934.01|11792|28.32|46|2025-02-05|15/12/2024|||||1934.0100097656|1|2024-11-06|15/09/2024|69.68|99|||1778.5699462891|1
2025-01-04 14:13:04|01009|20376|PAG|10.06B|10060000000|150.69|154067|-0.09|47|2025-04-23|15/03/2025||3.28||7690000000|150.69000244141|1|2025-02-05|15/12/2024||3.29||7580000000|150.69000244141|1
2025-01-04 14:13:22|01010|17188|SLGN|5.45B|5450000000|51.01|643263|14.86|47|2025-04-23|15/03/2025||0.7659||1470000000|51.009998321533|1|2025-02-04|15/12/2024||0.8279||1410000000|51.009998321533|1
2025-01-04 14:13:33|01011|20732|BOH|2.86B|2860000000|71.91|352298|2.96|47|2025-04-28|15/03/2025||0.8101||164490000|71.910003662109|1|2025-01-27|15/12/2024||0.8373||165070000|71.910003662109|1
2025-01-04 14:13:42|01012|1169118|SHLS|988.53M|988530000|5.93|4920359|-58.62|19|2025-02-26|15/12/2024||0.0938||101980000|5.9299998283386|1|2024-11-12|15/09/2024|0.08|0.1|102200000|98860000|5.7699999809265|1
2025-01-04 14:13:51|01013|1163041|DNB|5.46B|5460000000|12.36|2497011|6.27|25|2025-05-01|15/03/2025||0.2089||590420000|12.359999656677|1|2025-02-13|15/12/2024||0.3244||658580000|12.359999656677|1
2025-01-04 14:14:01|01014|16663|MRCY|2.54B|2540000000|42.66|479814|27.34|46|2025-02-04|15/12/2024||-0.0411||185350000|42.659999847412|1|2024-11-05|15/09/2024|0.04|-0.08|204430000|181690000|33.25|1
2025-01-04 14:14:11|01015|962325|AGR|13.94B|13940000000|36.02|707348|7.62|38|2025-04-29|15/03/2025||0.93||2780000000|36.020000457764|1|2025-02-25|15/12/2024||0.55||2340000000|36.020000457764|1
2025-01-04 14:14:19|01016|1163535|CHPT|513.12M|513120000|1.16|15216913|-45.02|22|2025-03-05|15/01/2025||-0.1378||101040000|1.1599999666214|1|2024-12-04|15/10/2024|-0.18|-0.17|100000000|93270000|1.1599999666214|1
2025-01-04 14:14:29|01017|949627|VIRT|3.08B|3080000000|35.78|897281|73.35|41|2025-04-24|15/03/2025||0.827||391800000|35.779998779297|1|2025-01-23|15/12/2024||0.7707||373200000|35.779998779297|1
2025-01-04 14:14:38|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
2025-01-04 14:14:49|01019|16739|NKTR|202.9M|202900000|1.1|1767516|94.69|47|2025-05-08|15/03/2025||-0.1978||21570000|1.1000000238419|1|2025-02-27|15/12/2024||-0.1599||29810000|1.1000000238419|1
2025-01-04 14:14:59|01020|20918|CPA|3.57B|3570000000|86.09|343362|-14.54|47|2025-05-07|15/03/2025||4.07||891170000|86.089996337891|1|2025-02-12|15/12/2024||3.91||884040000|86.089996337891|1
2025-01-04 14:15:09|01021|1137413|GO|1.52B|1520000000|15.67|2017756|-43|27|2025-03-04|15/12/2024||0.1736||1090000000|15.670000076294|1|2024-11-05|15/09/2024|0.28|0.2715|1110000000|1100000000|14.409999847412|1
2025-01-04 14:15:27|01022|21003|NEU|4.85B|4850000000|506.82|29497|-8.54|46|2025-01-29|15/12/2024|||||506.82000732422|1|2024-10-23|15/09/2024|13.79||724950||519.60998535156|1
2025-01-04 14:15:36|01023|940842|SAGE|375.6M|375600000|6.14|1017163|-70.94|43|2025-05-06|15/03/2025||-1.25||15660000|6.1399998664856|1|2025-02-19|15/12/2024||-1.52||13950000|6.1399998664856|1
2025-01-04 14:15:44|01024|1172260|PSFE|1.06B|1060000000|17.47|344507|39.65|21|2025-05-07|15/03/2025||0.7383||442290000|17.469999313354|1|2025-03-06|15/12/2024||0.7207||437420000|17.469999313354|1
2025-01-04 14:15:52|01025|1168847|DRVN|2.6B|2600000000|15.85|599728|19.89|24|2025-04-23|15/03/2025||0.296||612780000|15.85000038147|1|2025-02-20|15/12/2024||0.1805||572170000|15.85000038147|1
2025-01-04 14:16:01|01026|1156576|REYN|5.59B|5590000000|26.59|540816|-1.19|25|2025-05-07|15/03/2025||0.252||844140000|26.590000152588|1|2025-02-05|15/12/2024||0.5765||970920000|26.590000152588|1
2025-01-04 14:16:10|01027|1061418|GTES|5.29B|5290000000|20.76|2798440|59.57|32|2025-02-10|15/12/2024||0.3325||832190000|20.760000228882|1|2024-10-30|15/09/2024|0.33|0.31|830700000|832810000|18.260000228882|1
2025-01-04 14:16:20|01028|21032|LENb|36.73B|36730000000|131.89|45962|-0.25|46|2025-03-12|15/02/2025||1.83||7300000000|131.88999938965|1|2024-12-18|15/11/2024|4.06|4.2|9950000000|10050000000|145.44000244141|1
2025-01-04 14:16:42|01029|32367|ADT|6.36B|6360000000|7.08|6668337|10.62|43|2025-04-30|15/03/2025||0.1885||1250000000|7.0799999237061|1|2025-03-04|15/12/2024||0.1992||1230000000|7.0799999237061|1
2025-01-04 14:16:53|01030|16514|FWONA|22.68B|22680000000|83.75|107683|48.86|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
2025-01-04 14:17:02|01031|1006167|SNDR|5.24B|5240000000|29.89|681743|23.67|34|2025-04-24|15/03/2025||0.1755||1350000000|29.889999389648|1|2025-01-30|15/12/2024||0.1957||1350000000|29.889999389648|1
2025-01-04 14:17:12|01032|20700|MCY|3.64B|3640000000|65.74|259288|73.64|46|2025-02-18|15/12/2024||1.77||1270000000|65.73999786377|1|2024-10-29|15/09/2024|2.54|1.7|1420000000|1400000000|67.839996337891|1
2025-01-04 14:17:28|01033|20805|CNA|12.95B|12950000000|47.81|264265|16.24|47|2025-05-05|15/03/2025||1.35||3700000000|47.810001373291|1|2025-02-10|15/12/2024||1.13||3630000000|47.810001373291|1
2025-01-04 14:17:34|01034|1177768|SLVM|3.26B|3260000000|79.43|288902|64.42|18|2025-05-08|15/03/2025||1.66|||79.430000305176|1|2025-02-07|15/12/2024||1.8||965410000|79.430000305176|1
2025-01-04 14:17:41|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
2025-01-04 14:17:48|01036|1171379|HAYW|3.27B|3270000000|15.2|1946184|19.4|21|2025-05-01|15/03/2025||0.1187||230380000|15.199999809265|1|2025-02-26|15/12/2024||0.2344||300420000|15.199999809265|1
2025-01-04 14:17:58|01037|17336|TFSL|3.49B|3490000000|12.53|285195|-11.39|46|2025-01-29|15/12/2024||0.06||74580000|12.529999732971|1|2024-10-30|15/09/2024|0.06|0.06|75140000|72750000|12.939999580383|1
2025-01-04 14:18:10|01038|24426|SEB|2.38B|2380000000|2455.9|2587|-32.23|45|2025-02-18|15/12/2024|||||2455.919921875|1|2024-10-29|15/09/2024|||||2948.1499023438|1
2025-01-04 14:18:17|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
2025-01-04 14:18:25|01040|1175864|NABL|1.73B|1730000000|9.31|492739|-28.6|19|2025-05-08|15/03/2025||0.0796||120200000|9.3100004196167|1|2025-02-20|15/12/2024||0.0791||113710000|9.3100004196167|1
2025-01-04 14:18:31|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
2025-01-04 14:18:40|01042|1096498|SWI|2.41B|2410000000|14.15|567996|32.86|31|2025-04-24|15/03/2025||0.257||199380000|14.14999961853|1|2025-02-06|15/12/2024||0.2725||202960000|14.14999961853|1
2025-01-04 14:18:51|01043|1163792|PARAA|7.6B|7600000000|22.47|41149|16.55|35|2025-04-30|15/03/2025||0.473||7230000000|22.469999313354|1|2025-02-12|15/12/2024||0.1997||8110000000|22.469999313354|1
2025-01-04 14:18:59|01044|1168782|AMBP|1.78B|1780000000|2.97|1424198|-19.95|19|2025-04-24|15/03/2025||0.0186||1180000000|2.9700000286102|1|2025-02-20|15/12/2024||0.0257||1170000000|2.9700000286102|1
2025-01-04 14:19:10|01045|6414|CROX|6.46B|6460000000|110.8|1461189|23.41|47|2025-05-01|15/03/2025||2.78||935610000|110.80000305176|1|2025-02-13|15/12/2024||2.27||963960000|110.80000305176|1
2025-01-04 14:19:26|01046|17404|TTEK|10.77B|10770000000|40.23|2039106|22.99|47|2025-04-30|15/03/2025||0.3437||1130000000|40.229999542236|1|2025-01-29|15/12/2024||0.3401||1100000000|40.229999542236|1
2025-01-04 14:19:37|01047|16544|LSCC|7.77B|7770000000|56.28|2157449|-13.23|47|2025-05-06|15/03/2025||0.2104||118640000|56.279998779297|1|2025-02-18|15/12/2024||0.1891||117090000|56.279998779297|1
2025-01-04 14:19:44|01048|1166240|ASAN|4.71B|4710000000|20.61|3103628|21.32|23|2025-03-05|15/01/2025||-0.0133||188150000|20.610000610352|1|2024-12-05|15/10/2024|-0.02|-0.07|183900000|180610000|15.829999923706|1
2025-01-04 14:19:53|01049|978740|NTLA|1.24B|1240000000|12.13|2640162|-58.91|35|2025-05-01|15/03/2025||-1.38||9340000|12.130000114441|1|2025-02-20|15/12/2024||-1.34||9280000|12.130000114441|1
2025-01-04 14:20:03|01050|17187|SLAB|4.14B|4139999999.9999995|127.66|278958|5.44|47|2025-04-23|15/03/2025||-0.0951||175700000|127.66000366211|1|2025-01-29|15/12/2024||-0.107||166090000|127.66000366211|1
2025-01-04 14:20:14|01051|17108|SAIA|12.34B|12340000000|465.28|366554|10.46|47|2025-04-25|15/03/2025||3.12||811980000|465.2799987793|1|2025-01-31|15/12/2024||2.83||788930000|465.2799987793|1
2025-01-04 14:20:28|01052|20487|EGP|7.96B|7960000000|160.95|329157|-10.73|47|2025-04-29|15/03/2025||1.13||172410000|160.94999694824|1|2025-02-11|15/12/2024||1.15||166420000|160.94999694824|1
2025-01-04 14:20:39|01053|41004|APPS|204.34M|204340000|1.97|3798350|-69.12|43|2025-02-11|15/12/2024||0.013||134460000|1.9700000286102|1|2024-11-06|15/09/2024|0.05|0.0562|118730000|125850000|3.25|1
2025-01-04 14:20:50|01054|17159|LNW|7.59B|7590000000|85.96|605339|10.05|43|2025-03-04|15/12/2024||0.9371||805000000|85.959999084473|1|2024-11-12|15/09/2024|1.34|1.07|817000000|825480000|103.55000305176|1
2025-01-04 14:21:04|01055|16806|OMCL|2.1B|2100000000|45.32|559041|32.83|47|2025-04-24|15/03/2025||0.3188||270340000|45.319999694824|1|2025-02-06|15/12/2024||0.5822||299600000|45.319999694824|1
2025-01-04 14:21:23|01056|960584|WSC|6.27B|6270000000|33.95|2911684|-19.93|33|2025-04-23|15/03/2025||0.3798||591230000|33.950000762939|1|2025-02-25|15/12/2024||0.4613||606550000|33.950000762939|1
2025-01-04 14:21:32|01057|1073227|INSP|5.95B|5950000000|198.68|470224|14.69|33|2025-05-06|15/03/2025||-0.1462||198230000|198.67999267578|1|2025-02-11|15/12/2024||0.7174||233030000|198.67999267578|1
2025-01-04 14:21:39|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|70.39|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
2025-01-04 14:21:49|01059|958242|RPD|2.5B|2500000000|39.62|738431|-23.81|39|2025-05-01|15/03/2025||0.5527||214250000|39.619998931885|1|2025-02-05|15/12/2024||0.497||212170000|39.619998931885|1
2025-01-04 14:22:00|01060|17300|SYNA|3.17B|3170000000|81.01|491368|-22.41|47|2025-05-01|15/03/2025||0.7222||253270000|81.01000213623|1|2025-01-30|15/12/2024||0.8578||265140000|81.01000213623|1
2025-01-04 14:22:13|01061|100233|VRNS|5.01B|5010000000|44.58|1570154|4.26|45|2025-05-05|15/03/2025||-0.0244||129940000|44.580001831055|1|2025-02-10|15/12/2024||0.1365||165170000|44.580001831055|1
2025-01-04 14:22:21|01062|992965|BL|3.85B|3850000000|61.64|598894|10.11|35|2025-05-01|15/03/2025||0.5168||170330000|61.639999389648|1|2025-02-13|15/12/2024||0.4998||168090000|61.639999389648|1
2025-01-04 14:22:31|01063|41307|FOXF|1.26B|1260000000|30.17|711523|-53.52|46|2025-05-01|15/03/2025||0.4825||376370000|30.170000076294|1|2025-02-20|15/12/2024||0.4638||385630000|30.170000076294|1
2025-01-04 14:22:41|01064|986248|MEDP|10.53B|10530000000|339.46|331758|15.92|35|2025-04-28|15/03/2025||2.99||537440000|339.45999145508|1|2025-02-10|15/12/2024||2.94||534860000|339.45999145508|1
2025-01-04 14:22:51|01065|40050|AMBA|3.23B|3230000000|77.54|576303|42.28|46|2025-03-04|15/01/2025||-0.0256||77370000|77.540000915527|1|2024-11-26|15/10/2024|0.11|0.03|82700000|79010000|67.290000915527|1
2025-01-04 14:23:02|01066|15459|ARWR|2.46B|2460000000|19.79|1435666|-42.69|46|2025-05-08|15/03/2025||-0.7059||82810000|19.790000915527|1|2025-02-05|15/12/2024||-0.3927||74420000|19.790000915527|1
2025-01-04 14:23:16|01067|943118|WK|6.17B|6170000000|111.35|388568|20.12|42|2025-05-06|15/03/2025||0.2623||201700000|111.34999847412|1|2025-02-25|15/12/2024||0.3328||195210000|111.34999847412|1
2025-01-04 14:24:25|01068|958818|PFGC|13.15B|13150000000|84.4|965868|22.41|18|2025-05-07|15/03/2025||0.9599||15200000000|84.400001525879|1|2025-02-05|15/12/2024||1.06||15450000000|84.400001525879|1
2025-01-04 14:24:36|01069|16945|POWI|3.51B|3510000000|61.74|357553|-20.11|47|2025-04-24|15/03/2025||0.3719||118350000|61.740001678467|1|2025-02-06|15/12/2024||0.4041||119740000|61.740001678467|1
2025-01-04 14:24:46|01070|17416|TXRH|12.2B|12200000000|182.94|680595|55.1|47|2025-05-01|15/03/2025||2||1480000000|182.94000244141|1|2025-02-25|15/12/2024||1.64||1410000000|182.94000244141|1
2025-01-04 14:24:55|01071|951001|BPMC|5.61B|5610000000|88.35|621693|3.56|39|2025-05-01|15/03/2025||-0.5614||155960000|88.349998474121|1|2025-02-13|15/12/2024||-0.6973||146140000|88.349998474121|1
2025-01-04 14:25:06|01072|16089|FFIN|5.11B|5110000000|36.02|480596|25.64|45|2025-04-17|15/03/2025||0.3925||143780000|36.020000457764|1|2025-01-23|15/12/2024||0.4||144620000|36.020000457764|1
2025-01-04 14:25:29|01073|16219|NOVT|5.46B|5460000000|152|174951|-2.08|46|2025-02-26|15/12/2024||0.9733||263990000|152|1|2024-11-05|15/09/2024|0.85|0.85|244400000|242330000|174.16999816895|1
2025-01-04 14:25:38|01074|1077002|BJ|11.62B|11620000000|88|1453537|32.45|32|2025-03-06|15/01/2025||0.8617||5290000000|88|1|2024-11-21|15/10/2024|1.18|0.93|5100000000|5120000000|85.699996948242|1
2025-01-04 14:25:54|01075|16045|EXPO|4.51B|4510000000|88.91|218009|2.81|46|2025-01-30|15/12/2024||0.4125||120930000|88.910003662109|1|2024-10-24|15/09/2024|0.5|0.48|136300000|125660000|107.08999633789|1
2025-01-04 14:26:04|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
2025-01-04 14:26:13|01077|1155835|SPT|1.86B|1860000000|32.35|501400|-42.13|25|2025-05-06|15/03/2025||0.1442||110140000|32.349998474121|1|2025-02-25|15/12/2024||0.1514||106760000|32.349998474121|1
2025-01-04 14:26:25|01078|17254|STAA|1.21B|1210000000|24.54|612975|-15.26|47|2025-04-30|15/03/2025||0.0984||84530000|24.540000915527|1|2025-02-19|15/12/2024||-0.0272||77200000|24.540000915527|1
2025-01-04 14:26:35|01079|16678|MSTR|83.37B|83370000000|339.66|27590572|417.92|47|2025-05-06|15/03/2025||-0.115||115900000|339.66000366211|1|2025-02-04|15/12/2024||-0.122||123000000|339.66000366211|1
2025-01-04 14:26:44|01080|1096240|TWST|2.81B|2810000000|47.33|764837|41.03|31|2025-05-01|15/03/2025||-0.6203||90870000|47.330001831055|1|2025-01-31|15/12/2024||-0.627||86950000|47.330001831055|1
2025-01-04 14:26:54|01081|16420|ZD|2.36B|2360000000|55.32|450782|-15.63|46|2025-02-17|15/12/2024||2.57||423870000|55.314998626709|1|2024-11-07|15/09/2024|1.64|1.51|353600000|345800000|49.970001220703|1
2025-01-04 14:27:05|01082|15467|ASGN|3.76B|3760000000|85.05|341038|-7.6|47|2025-04-23|15/03/2025||1.1||1000000000|85.050003051758|1|2025-02-05|15/12/2024||1.21||1000000000|85.050003051758|1
2025-01-04 14:27:12|01083|1096129|UPWK|2.15B|2150000000|16.11|2291675|15.98|31|2025-04-30|15/03/2025||0.2638||186020000|16.110000610352|1|2025-02-12|15/12/2024||0.2558||181200000|16.110000610352|1
2025-01-04 14:27:27|01084|17239|SPSC|7.02B|7020000000|186.85|202242|5.28|47|2025-04-24|15/03/2025||0.924||176360000|186.85000610352|1|2025-02-06|15/12/2024||0.8655||168760000|186.85000610352|1
2025-01-04 14:27:37|01085|17203|SMTC|5.61B|5610000000|66.13|1672452|224.41|46|2025-03-12|15/01/2025||0.3282||242030000|66.129997253418|1|2024-11-25|15/10/2024|0.26|0.23|236800000|232890000|50.889999389648|1
2025-01-04 14:27:46|01086|940768|HQY|8.45B|8449999999.999999|97.47|702927|42.29|42|2025-03-25|15/01/2025||0.7175||305480000|97.470001220703|1|2024-12-09|15/10/2024|0.78|0.72|300400000|289920000|100.20999908447|1
2025-01-04 14:27:58|01087|16256|HELE|1.35B|1350000000|58.87|463813|-49.5|48|2025-04-23|15/02/2025||2.42||483920000|58.869998931885|1|2025-01-08|15/11/2024||2.6||534310000|58.869998931885|1
2025-01-04 14:28:08|01088|16236|HALO|6.07B|6070000000|47.74|1647283|30.62|46|2025-02-25|15/12/2024||1.15||294150000|47.740001678467|1|2024-10-31|15/09/2024|1.27|0.96|290000000|251060000|50.590000152588|1
2025-01-04 14:28:18|01089|1009130|BHVN|3.91B|3910000000|38.64|928931|-8.78|34|2025-03-20|15/12/2024||-1.6||0.00|38.639999389648|1|2024-11-12|15/09/2024|-1.74|-1.7|0.00||52.430000305176|1
2025-01-04 14:28:28|01090|21252|KBR|7.86B|7860000000|59.01|1520426|9.16|46|2025-02-25|15/12/2024||0.8248||2010000000|59.009998321533|1|2024-10-23|15/09/2024|0.84|0.84|1950000000|1960000000|70.400001525879|1
2025-01-04 14:28:38|01091|1027143|RDFN|983.17M|983170000|7.93|5158123|-17.48|33|2025-05-07|15/03/2025||-0.3656||243230000|7.9299998283386|1|2025-02-13|15/12/2024||-0.2431||241900000|7.9299998283386|1
2025-01-04 14:28:50|01092|40083|NEO|2.18B|2180000000|16.98|740300|7.67|47|2025-05-06|15/03/2025||0.025||171980000|16.979999542236|1|2025-02-25|15/12/2024||0.028||173050000|16.979999542236|1
2025-01-04 14:28:58|01093|52417|CELH|6.77B|6770000000|28.8|8977791|-49.07|34|2025-02-26|15/12/2024||0.1195||335210000|28.799999237061|1|2024-11-06|15/09/2024|0.00|0.0221|265750000|266710000|31.729999542236|1
2025-01-04 14:29:10|01094|21128|MMS|4.67B|4670000000|77.5|747936|-1.57|47|2025-05-08|15/03/2025||1.46||1340000000|77.5|1|2025-02-06|15/12/2024||1.37||1300000000|77.5|1
2025-01-04 14:29:19|01095|953821|WING|8.71B|8710000000|298.01|532210|22.54|40|2025-04-30|15/03/2025||1.1||177810000|298.01000976562|1|2025-02-19|15/12/2024||0.8869||165130000|298.01000976562|1
2025-01-04 14:29:30|01096|950998|NSA|2.91B|2910000000|38.24|526616|-4.02|40|2025-04-30|15/03/2025||0.1247||191260000|38.240001678467|1|2025-03-03|15/12/2024||0.1063||187920000|38.240001678467|1
2025-01-04 14:29:39|01097|1052916|EYE|856.8M|856800000|10.88|1346156|-46.46|32|2025-05-08|15/03/2025||0.3318||505920000|10.880000114441|1|2025-02-26|15/12/2024||-0.0735||432830000|10.880000114441|1
2025-01-04 14:29:48|01098|958147|HLI|11.92B|11920000000|171.53|322713|49.68|39|2025-05-07|15/03/2025||1.54||601730000|171.5299987793|1|2025-01-29|15/12/2024||1.49||591450000|171.5299987793|1
2025-01-04 14:29:59|01099|15534|BCPC|5.17B|5170000000|159.08|125836|10.94|47|2025-04-25|15/03/2025||1.19||252960000|159.08000183105|1|2025-02-14|15/12/2024||1.14||241790000|159.08000183105|1
2025-01-04 14:30:10|01100|15371|ALKS|4.7B|4700000000|29.04|1671572|1.43|45|2025-04-23|15/03/2025||0.5975||357670000|29.040000915527|1|2025-02-13|15/12/2024||0.746||380750000|29.040000915527|1
2025-01-04 14:30:18|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2025-01-04 14:30:27|01102|1084931|TENB|4.69B|4690000000|39.08|895573|-10.31|33|2025-04-29|15/03/2025||0.3234||235850000|39.080001831055|1|2025-02-11|15/12/2024||0.3419||231540000|39.080001831055|1
2025-01-04 14:30:39|01103|20348|AMN|969.36M|969360000|25.46|1023085|-65.8|47|2025-05-01|15/03/2025||0.3165||657840000|25.459999084473|1|2025-02-13|15/12/2024||0.4882||694360000|25.459999084473|1
2025-01-04 14:30:50|01104|20365|JBTM|4.06B|4059999999.9999995|127.62|473195|36.83|47|2025-04-29|15/03/2025||0.952||400560000|127.62000274658|1|2025-02-25|15/12/2024||1.82||488930000|127.62000274658|1
2025-01-04 14:31:00|01105|29662|MTDR|7.37B|7370000000|59.07|1356577|6.55|47|2025-04-29|15/03/2025||1.92||1010000000|59.069999694824|1|2025-02-25|15/12/2024||1.86||1010000000|59.069999694824|1
2025-01-04 14:31:11|01106|20275|SSD|7.03B|7030000000|166.67|231859|-10.29|47|2025-04-28|15/03/2025||1.94||563850000|166.66999816895|1|2025-02-10|15/12/2024||1.55||510170000|166.66999816895|1
2025-01-04 14:31:23|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
2025-01-04 14:31:31|01108|1096126|DE000SH0TLQ3=TBEA|5.5B|5500000000|16.5|7182396|-0.06|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
2025-01-04 14:31:40|01109|1171774|DOCN|3.3B|3300000000|35.72|886596|1.62|22|2025-05-01|15/03/2025||0.42||206580000|35.720001220703|1|2025-02-20|15/12/2024||0.3786||200160000|35.720001220703|1
2025-01-04 14:31:56|01110|21037|NSP|2.93B|2930000000|78.48|392930|-32.63|47|2025-05-05|15/03/2025||2.06||1890000000|78.480003356934|1|2025-02-06|15/12/2024||0.018||1600000000|78.480003356934|1
2025-01-04 14:32:06|01111|39261|HRI|5.35B|5350000000|188.42|354309|33.7|46|2025-04-17|15/03/2025||2.46||847980000|188.41999816895|1|2025-02-18|15/12/2024||3.94||929350000|188.41999816895|1
2025-01-04 14:32:18|01112|21036|MXL|1.74B|1740000000|20.61|1435007|-3.96|47|2025-04-23|15/03/2025||-0.0518||93430000|20.610000610352|1|2025-01-29|15/12/2024||-0.1273||89940000|20.610000610352|1
2025-01-04 14:32:28|01113|17437|UFPI|6.77B|6770000000|111.44|275426|-5.92|47|2025-04-23|15/03/2025||1.69||1630000000|111.44000244141|1|2025-02-19|15/12/2024||1.24||1420000000|111.44000244141|1
2025-01-04 14:32:36|01114|1156638|BEAM|2.02B|2020000000|25.38|1123917|-2.54|27|2025-03-04|15/12/2024||-1.27||15510000|25.379999160767|1|2024-11-05|15/09/2024|-1.17|-1.18|14270000|14520000|24.360000610352|1
2025-01-04 14:32:44|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2025-01-04 14:32:54|01116|1055910|DNLI|3.06B|3060000000|21.26|823959|4.88|32|2025-03-03|15/12/2024||-0.8428||12750000|21.260000228882|1|2024-11-06|15/09/2024|-0.63|-0.5951|0.00|0.00|27.64999961853|1
2025-01-04 14:33:03|01117|41304|FATE|205.01M|205010000|1.8|2929307|-53.13|42|2025-04-30|15/03/2025||-0.4448||1160000|1.7999999523163|1|2025-03-03|15/12/2024||-0.4377||1580000|1.7999999523163|1
2025-01-04 14:33:12|01118|1088195|BE|5.56B|5560000000|24.32|8319806|74.98|33|2025-05-07|15/03/2025||-0.0474||296620000|24.319999694824|1|2025-02-06|15/12/2024||0.2874||507360000|24.319999694824|1
2025-01-04 14:33:21|01119|985128|ATKR|2.91B|2910000000|83.44|625152|-45.43|35|2025-01-29|15/12/2024||1.59||681120000|83.440002441406|1|2024-11-21|15/09/2024|2.43|2.47|788300000|749490000|84.150001525879|1
2025-01-04 14:33:31|01120|101888|QTWO|6.2B|6200000000|102.68|644242|154.79|43|2025-05-06|15/03/2025||0.4338||184620000|102.68000030518|1|2025-02-19|15/12/2024||0.4381||179920000|102.68000030518|1
2025-01-04 14:33:40|01121|994769|HGV|3.71B|3710000000|37.65|856799|-6.93|35|2025-05-07|15/03/2025||0.6736||1240000000|37.650001525879|1|2025-02-26|15/12/2024||0.8135||1300000000|37.650001525879|1
2025-01-04 14:33:51|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
2025-01-04 14:34:01|01123|16719|NEOG|2.65B|2650000000|12.25|1753173|-37.31|46|2025-04-01|15/02/2025||0.015||238130000|12.25|1|2025-01-10|15/11/2024||-0.01||226190000|12.25|1
2025-01-04 14:34:10|01124|40089|QLYS|5.2B|5200000000|142.25|424622|-22.78|47|2025-05-01|15/03/2025||1.48||157650000|142.25|1|2025-02-06|15/12/2024||1.37||156190000|142.25|1
2025-01-04 14:34:20|01125|21019|ENV|3.49B|3490000000|63.14|880266|30.13|46|2025-02-20|15/12/2024||0.7499||351160000|63.139999389648|1|2024-11-07|15/09/2024|0.7|0.69|345900000|348930000|62.880001068115|1
2025-01-04 14:34:30|01126|15761|CNMD|2.1B|2100000000|67.95|413795|-37.73|47|2025-04-23|15/03/2025||1.05||334920000|67.949996948242|1|2025-01-30|15/12/2024||1.21||341000000|67.949996948242|1
2025-01-04 14:34:40|01127|20399|RHP|6.18B|6180000000|104.31|475112|-6.07|47|2025-04-30|15/03/2025||0.855||542830000|104.30999755859|1|2025-02-20|15/12/2024||1.21||659270000|104.30999755859|1
2025-01-04 14:34:50|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2025-01-04 14:35:01|01129|17001|PZZA|1.41B|1410000000|43.09|1087529|-40.42|47|2025-05-07|15/03/2025||0.6401||515040000|43.090000152588|1|2025-02-26|15/12/2024||0.5099||516290000|43.090000152588|1
2025-01-04 14:35:12|01130|16008|ENSG|7.54B|7540000000|132.5|361954|16.39|47|2025-04-24|15/03/2025||1.49||1150000000|132.5|1|2025-01-30|15/12/2024||1.48||1130000000|132.5|1
2025-01-04 14:35:26|01131|101895|TNET|4.53B|4530000000|91.42|379219|-21.78|44|2025-04-24|15/03/2025||2||369920000|91.419998168945|1|2025-02-12|15/12/2024||0.2465||225280000|91.419998168945|1
2025-01-04 14:35:36|01132|16842|BYON|261.16M|261160000.00000003|5.7|2692625|-77.69|47|2025-04-24|15/03/2025||-0.6||341160000|5.6999998092651|1|2025-02-19|15/12/2024||-0.7333||330660000|5.6999998092651|1
2025-01-04 14:35:47|01133|16954|PRFT|2.67B|2670000000|75.96|389049|24.36|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
2025-01-04 14:35:57|01134|986078|KNSL|9.97B|9970000000|428.32|153154|19.53|35|2025-04-24|15/03/2025||4.12||417130000|428.32000732422|1|2025-02-13|15/12/2024||4.3||367120000|428.32000732422|1
2025-01-04 14:36:08|01135|16044|EXLS|7.2B|7200000000|44.73|812080|49.87|47|2025-04-24|15/03/2025||0.4383||488400000|44.729999542236|1|2025-02-27|15/12/2024||0.4153||475910000|44.729999542236|1
2025-01-04 14:36:18|01136|21235|RLI|7.45B|7450000000|162.64|166773|19.87|47|2025-04-16|15/03/2025||1.85||486630000|162.63999938965|1|2025-01-22|15/12/2024||1.02||464460000|162.63999938965|1
2025-01-04 14:36:28|01137|41018|TGTX|4.31B|4310000000|30.05|2888358|66.76|46|2025-05-07|15/03/2025||0.1559||110830000|30.049999237061|1|2025-03-04|15/12/2024||0.0814||97660000|30.049999237061|1
2025-01-04 14:36:38|01138|955557|ALRM|2.98B|2980000000|60.37|400386|-2.31|39|2025-02-20|15/12/2024||0.5344||237450000|60.369998931885|1|2024-11-07|15/09/2024|0.62|0.49|240500000|231430000|58|1
2025-01-04 14:36:49|01139|16078|FELE|4.4B|4400000000|96.4|168843|3.11|47|2025-04-29|15/03/2025||0.8131||480660000|96.400001525879|1|2025-02-18|15/12/2024||0.6729||469880000|96.400001525879|1
2025-01-04 14:36:57|01140|1156199|CRNC|827.86M|827860000|19.33|5814048|3.37|27|2025-05-08|15/03/2025||0.0429||61810000|19.329999923706|1|2025-02-10|15/12/2024||-0.2571||49200000|19.329999923706|1
2025-01-04 14:37:08|01141|942650|NVRO|139.02M|139020000|3.71|500770|-80.87|42|2025-04-30|15/03/2025||-0.8114||94320000|3.710000038147|1|2025-02-19|15/12/2024||-0.779||100180000|3.710000038147|1
2025-01-04 14:37:23|01142|20505|MUSA|10.13B|10130000000|500.41|152877|33.72|45|2025-05-06|15/03/2025||5.39||5100000000|500.41000366211|1|2025-02-05|15/12/2024||6.6||5370000000|500.41000366211|1
2025-01-04 14:37:33|01143|15867|CWST|6.66B|6660000000|105.2|309477|29.65|45|2025-04-24|15/03/2025||0.0444||398250000|105.19999694824|1|2025-02-13|15/12/2024||0.1592||418580000|105.19999694824|1
2025-01-04 14:37:43|01144|1088200|SONO|1.84B|1840000000|15.08|1726874|-4.44|34|2025-05-07|15/03/2025||-0.2967||259080000|15.079999923706|1|2025-02-05|15/12/2024||0.1025||544280000|15.079999923706|1
2025-01-04 14:37:52|01145|1096118|KOD|478.81M|478810000|9.12|409204|200|30|2025-03-27|15/12/2024||-0.9095||0.00|9.1199998855591|1|2024-11-14|15/09/2024|-0.84|-0.9|||5.5|1
2025-01-04 14:38:02|01146|1166732|FUBO|481.09M|481090000|1.44|10998377|-51.85|24|2025-05-02|15/03/2025||-0.095||436980000|1.4400000572205|1|2025-02-26|15/12/2024||-0.1763||444950000|1.4400000572205|1
2025-01-04 14:38:13|01147|1010718|APPN|2.47B|2470000000|33.89|488340|-0.29|33|2025-05-01|15/03/2025||-0.0027||167150000|33.889999389648|1|2025-02-13|15/12/2024||-0.0106||164360000|33.889999389648|1
2025-01-04 14:38:22|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
2025-01-04 14:38:32|01149|940816|TRUP|2.1B|2100000000|49.58|582464|71.66|42|2025-02-12|15/12/2024||0.0663||335460000|49.580001831055|1|2024-10-30|15/09/2024|0.03|-0.06|327500000|321790000|53.25|1
2025-01-04 14:38:42|01150|16227|GTLS|7.12B|7120000000|198.96|813408|49.52|47|2025-05-02|15/03/2025||2.18||1060000000|198.96000671387|1|2025-02-26|15/12/2024||3.15||1180000000|198.96000671387|1
2025-01-04 14:38:50|01151|1153169|PGNY|1.5B|1500000000|17.6|1773813|-50.63|29|2025-05-07|15/03/2025||0.1357||280250000|17.60000038147|1|2025-03-03|15/12/2024||0.098||275010000|17.60000038147|1
2025-01-04 14:38:59|01152|1153690|SICPQ|22.16M|22160000|0.7|88754|100|27|2025-01-14|15/12/2024||||9800000|0.69999998807907|1|2024-11-29|15/09/2024||||9800000|0.41999998688698|1
2025-01-04 14:39:13|01153|20162|AIT|9.42B|9420000000|245.03|263490|47.08|47|2025-04-24|15/03/2025||2.46||1150000000|245.0299987793|1|2025-01-23|15/12/2024||2.22||1080000000|245.0299987793|1
2025-01-04 14:39:31|01154|20347|ABG|4.64B|4640000000|236.93|176851|14.45|47|2025-04-29|15/03/2025||6.97||4290000000|236.92999267578|1|2025-02-05|15/12/2024||6.08||4180000000|236.92999267578|1
2025-01-04 14:39:42|01155|1096077|ARVN|1.41B|1410000000|20.5|761777|-50.51|33|2025-05-06|15/03/2025||-1.29||36510000|20.5|1|2025-03-03|15/12/2024||-0.9591||62670000|20.5|1
2025-01-04 14:39:51|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
2025-01-04 14:39:59|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
2025-01-04 14:40:12|01158|17169|SHOO|3.03B|3030000000|41.91|729071|3.43|47|2025-04-23|15/03/2025||0.7247||580790000|41.909999847412|1|2025-02-20|15/12/2024||0.5392||550640000|41.909999847412|1
2025-01-04 14:40:25|01159|20282|BOX|4.53B|4530000000|31.49|1688268|29.11|41|2025-02-26|15/01/2025||0.4139||279470000|31.489999771118|1|2024-12-03|15/10/2024|0.45|0.42|276000000|275440000|35.110000610352|1
2025-01-04 14:40:35|01160|20340|SEM|2.37B|2370000000|18.4|994013|30.65|47|2025-05-01|15/03/2025||0.3673||1870000000|18.39999961853|1|2025-02-20|15/12/2024||0.1647||1730000000|18.39999961853|1
2025-01-04 14:40:46|01161|15323|ACIW|5.58B|5580000000|53.21|686070|81.42|47|2025-05-01|15/03/2025||-0.0175||336140000|53.209999084473|1|2025-02-27|15/12/2024||0.91||451740000|53.209999084473|1
2025-01-04 14:40:57|01162|32311|AEO|3.3B|3300000000|17.18|4797777|-16.01|47|2025-03-05|15/01/2025||0.4864||1610000000|17.180000305176|1|2024-12-04|15/10/2024|0.48|0.47|1300000000|1310000000|19.930000305176|1
2025-01-04 14:41:06|01163|16391|IRDM|3.43B|3430000000|30.09|1067212|-24.23|47|2025-04-17|15/03/2025||0.2205||207490000|30.090000152588|1|2025-02-13|15/12/2024||0.1585||203670000|30.090000152588|1
2025-01-04 14:41:20|01164|1053088|ALTR|9.34B|9340000000|109.65|1000185|40.33|33|2025-05-01|15/03/2025||0.4356||187430000|109.65000152588|1|2025-02-20|15/12/2024||0.5149||182840000|109.65000152588|1
2025-01-04 14:41:28|01165|1137570|BBIO|5.31B|5310000000|28.12|1942970|-23.92|27|2025-05-01|15/03/2025||-0.9769||39590000|28.120000839233|1|2025-02-20|15/12/2024||-1.13||3260000|28.120000839233|1
2025-01-04 14:41:37|01166|997108|HLNE|6.28B|6280000000|150.27|392941|39.44|33|2025-02-11|15/12/2024||1.12||156180000|150.27000427246|1|2024-11-06|15/09/2024|1.07|1.09|150000000|151560000|180.24000549316|1
2025-01-04 14:41:47|01167|13963|AEIS|4.47B|4470000000|118.57|224098|17.08|47|2025-04-30|15/03/2025||0.9861||382960000|118.56999969482|1|2025-02-05|15/12/2024||1.1||394100000|118.56999969482|1
2025-01-04 14:41:58|01168|1084218|ALLK|103.64M|103640000|1.16|683628|-57.51|33|2025-05-07|15/03/2025||-0.1425||0.00|1.1599999666214|1|2025-03-04|15/12/2024||-0.1883||0.00|1.1599999666214|1
2025-01-04 14:42:08|01169|101891|MGNI|2.41B|2410000000|17.13|1729375|95.55|44|2025-05-07|15/03/2025||0.0584||141790000|17.129999160767|1|2025-02-26|15/12/2024||0.3813||184290000|17.129999160767|1
2025-01-04 14:42:19|01170|16461|KLIC|2.55B|2550000000|47.32|523114|-7.36|47|2025-04-30|15/03/2025||0.3||194130000|47.319999694824|1|2025-01-30|15/12/2024||0.28||183580000|47.319999694824|1
2025-01-04 14:42:30|01171|16371|INSM|12.5B|12500000000|69.86|1489049|139.82|45|2025-05-01|15/03/2025||-1.01||86700000|69.860000610352|1|2025-02-20|15/12/2024||-1.18||97680000|69.860000610352|1
2025-01-04 14:42:42|01172|1155092|SITM|5.47B|5470000000|234.35|199315|110.07|28|2025-04-30|15/03/2025||0.0962||50590000|234.35000610352|1|2025-01-29|15/12/2024||0.3264||58520000|234.35000610352|1
2025-01-04 14:42:52|01173|1141594|PHR|1.52B|1520000000|26.2|401807|18.87|25|2025-03-26|15/01/2025||-0.1545||108930000|26.200000762939|1|2024-12-09|15/10/2024|-0.25|-0.27|106800000|106250000|21.729999542236|1
2025-01-04 14:43:02|01174|20745|||||||46|2025-02-06|15/12/2024||0.308||799810000|104.23999786377|1|2024-11-07|15/09/2024|1.39|1.37|915000000|922850000|119.75|1
2025-01-04 14:43:17|01175|15574|BLKB|3.69B|3690000000|74.41|202942|-10.87|47|2025-05-06|15/03/2025||0.9859||294550000|74.410003662109|1|2025-02-17|15/12/2024||1.06||305280000|74.410003662109|1
2025-01-04 14:43:27|01176|31051|MTSI|9.88B|9880000000|136.53|548904|64.99|47|2025-05-01|15/03/2025||0.8264||223590000|136.5299987793|1|2025-01-30|15/12/2024||0.7836||214040000|136.5299987793|1
2025-01-04 14:43:43|01177|1127881|PD|1.64B|1640000000|18.18|987563|-15.44|29|2025-03-12|15/01/2025||0.1613||121080000|18.180000305176|1|2024-11-26|15/10/2024|0.25|0.17|118600000|116560000|20.64999961853|1
2025-01-04 14:43:55|01178|21052|BCO|4.07B|4070000000.0000005|93.21|280241|12.56|47|2025-05-07|15/03/2025||1.57||1270000000|93.209999084473|1|2025-02-19|15/12/2024||2.48||1300000000|93.209999084473|1
2025-01-04 14:44:04|01179|977677|RRR|2.65B|2650000000|44.91|594275|-9.08|37|2025-04-30|15/03/2025||0.494||493860000|44.909999847412|1|2025-02-05|15/12/2024||0.4292||491730000|44.909999847412|1
2025-01-04 14:44:15|01180|15492|ATRC|1.56B|1560000000|32.03|494148|-2.59|47|2025-04-30|15/03/2025||-0.2121||123320000|32.029998779297|1|2025-02-25|15/12/2024||-0.2057||119850000|32.029998779297|1
2025-01-04 14:44:28|01181|101906|SFBS|4.6B|4600000000|84.32|225427|33.96|43|2025-04-21|15/03/2025||1.08||129470000|84.319999694824|1|2025-01-27|15/12/2024||1.11||126650000|84.319999694824|1
2025-01-04 14:44:36|01182|1096499|AXNX|3.63B|3630000000|70.98|482789|22.25|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
2025-01-04 14:44:46|01183|16538|LPSN|150.81M|150810000|1.66|3249951|-53.63|47|2025-02-20|15/12/2024||-0.048||68320000|1.6599999666214|1|2024-11-07|15/09/2024|-0.32|-0.05|74200000|71180000|1.1699999570847|1
2025-01-04 14:44:55|01184|21089|SKY|5.19B|5190000000|90.43|738109|31.1|40|2025-02-10|15/12/2024||0.7951||590440000|90.430000305176|1|2024-10-28|15/09/2024|0.94|0.75|616900000|600520000|88.129997253418|1
2025-01-04 14:45:06|01185|9240|SWN|7.84B|7840000000|7.11|23685821|11.09|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
2025-01-04 14:45:22|01186|960625|LIVN|2.57B|2570000000|47.27|482268|-5.08|39|2025-04-30|15/03/2025||0.7928||309000000|47.270000457764|1|2025-02-19|15/12/2024||0.8015||323640000|47.270000457764|1
2025-01-04 14:45:35|01187|20698|KWR|2.43B|2430000000|136.61|119374|-31.34|47|2025-05-01|15/03/2025||2.01||467950000|136.61000061035|1|2025-02-20|15/12/2024||1.62||441870000|136.61000061035|1
2025-01-04 14:45:45|01188|21136|ROG|1.88B|1880000000|100.75|128785|-18.31|47|2025-04-24|15/03/2025||0.93||217800000|100.75|1|2025-02-19|15/12/2024||0.835||211750000|100.75|1
2025-01-04 14:45:56|01189|50936|CYRX|419.67M|419670000|8.49|404753|-44.98|42|2025-05-01|15/03/2025||-0.2812||59470000|8.4899997711182|1|2025-03-06|15/12/2024||-0.2906||58640000|8.4899997711182|1
2025-01-04 14:46:05|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
2025-01-04 14:46:14|01191|1057699|LPRO|697M|697000000|5.84|323729|-25.61|28|2025-02-20|15/12/2024||0.0189||24020000|5.8400001525879|1|2024-11-07|15/09/2024|0.01|0.04|23500000|29350000|6.7399997711182|1
2025-01-04 14:46:26|01192|17026|UPBD|1.57B|1570000000|28.71|428506|-12.15|47|2025-04-30|15/03/2025||0.9263||1130000000|28.709999084473|1|2025-02-19|15/12/2024||1.03||1060000000|28.709999084473|1
2025-01-04 14:46:36|01193|15676|CCOI|3.59B|3590000000|75.64|398893|1.86|47|2025-05-01|15/03/2025||-1.29||260750000|75.639999389648|1|2025-02-20|15/12/2024||-1.22||258040000|75.639999389648|1
2025-01-04 14:46:48|01194|44409|LGIH|2.04B|2040000000|86.88|193271|-30.73|44|2025-02-25|15/12/2024||2.35||645650000|86.879997253418|1|2024-11-05|15/09/2024|2.96|2.53|651900000|642140000|103.54000091553|1
2025-01-04 14:46:58|01195|20530|FIX|15.91B|15910000000|448.55|326667|127.37|46|2025-02-20|15/12/2024||3.66||1770000000|448.54998779297|1|2024-10-24|15/09/2024|4.09|3.97|1810000000|1840000000|412.01000976562|1
2025-01-04 14:47:08|01196|993270|IIPR|1.93B|1930000000|68.06|305950|-28.61|33|2025-03-03|15/12/2024||1.31||76080000|68.059997558594|1|2024-11-06|15/09/2024|1.37|1.45|76500000|77430000|132.33999633789|1
2025-01-04 14:47:33|01197|15913|DIOD|2.95B|2950000000|63.57|333133|-15.34|46|2025-02-18|15/12/2024||0.495||351750000|63.569999694824|1|2024-11-07|15/09/2024|0.43|0.42|350100000|347000000|64.150001525879|1
2025-01-04 14:47:43|01198|1077150|EXPI|1.75B|1750000000|11.41|957644|-22.85|35|2025-04-30|15/03/2025||0.0666||996980000|11.409999847412|1|2025-02-20|15/12/2024||-0.0333||1030000000|11.409999847412|1
2025-01-04 14:47:53|01199|17485|VICR|2.31B|2310000000|51.26|261326|33.18|47|2025-04-29|15/03/2025||0.1974||87330000|51.259998321533|1|2025-02-20|15/12/2024||0.1754||87130000|51.259998321533|1
2025-01-04 14:48:02|01200|1052244|CARG|3.71B|3710000000|35.82|607734|57.45|33|2025-05-08|15/03/2025||0.4235||238630000|35.819999694824|1|2025-02-26|15/12/2024||0.5216||231850000|35.819999694824|1
2025-01-04 14:48:12|01201|15666|CBRL|1.25B|1250000000|55.94|672871|-25.08|46|2025-03-04|15/01/2025||1||940220000|55.939998626709|1|2024-12-04|15/10/2024|0.45|0.45|845100000|845100000|55.709999084473|1
2025-01-04 14:48:24|01202|39150|VC|2.41B|2410000000|87.24|317453|-24.92|47|2025-04-24|15/03/2025||1.83||951730000|87.23999786377|1|2025-02-20|15/12/2024||1.93||949710000|87.23999786377|1
2025-01-04 14:48:34|01203|6438|VIAV|2.24B|2240000000|10.12|1611354|4.98|47|2025-05-06|15/03/2025||0.0894||255600000|10.119999885559|1|2025-01-30|15/12/2024||0.0999||259990000|10.119999885559|1
2025-01-04 14:48:45|01204|13938|DDD|459.75M|459750000|3.39|2675908|-39.57|46|2025-03-03|15/12/2024||-0.1021||115600000|3.3900001049042|1|2024-11-26|15/09/2024|-0.12|-0.1|112900000|115740000|3.4300000667572|1
2025-01-04 14:48:55|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|4.69|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
2025-01-04 14:49:08|01206|17540|WDFC|3.24B|3240000000|238.74|96585|1.96|47|2025-04-03|15/02/2025||1.3||149000000|238.74000549316|1|2025-01-10|15/11/2024||1.31||147400000|238.74000549316|1
2025-01-04 14:49:23|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2025-01-04 14:49:31|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
2025-01-04 14:49:40|01209|977671|NGVT|1.45B|1450000000|39.86|299228|-8.49|36|2025-04-30|15/03/2025||0.722||320800000|39.860000610352|1|2025-02-11|15/12/2024||0.2536||316150000|39.860000610352|1
2025-01-04 14:49:52|01210|1161253|NARI|2.91B|2910000000|49.77|933986|-20.84|24|2025-04-30|15/03/2025||-0.042||167110000|49.770000457764|1|2025-03-04|15/12/2024||-0.0338||160610000|49.770000457764|1
2025-01-04 14:50:03|01211|7926|TEX|3.06B|3060000000|45.75|738768|-19.84|47|2025-04-30|15/03/2025||1.28||1360000000|45.75|1|2025-02-06|15/12/2024||0.768||1210000000|45.75|1
2025-01-04 14:50:13|01212|16638|MMSI|5.59B|5590000000|95.89|408320|26.86|47|2025-04-24|15/03/2025||0.8303||352880000|95.889999389648|1|2025-03-04|15/12/2024||0.8233||346760000|95.889999389648|1
2025-01-04 14:50:25|01213|942484|BOOT|4.84B|4840000000|158.5|729203|121.83|41|2025-01-22|15/12/2024||2.05||592710000|158.5|1|2024-10-28|15/09/2024|0.95|0.96|425800000|424500000|158|1
2025-01-04 14:50:35|01214|21228|FN|8.33B|8330000000|229.69|507164|25.8|46|2025-02-10|15/12/2024||2.5||813860000|229.69000244141|1|2024-11-04|15/09/2024|2.39|2.38|804200000|771240000|242.5299987793|1
2025-01-04 14:50:45|01215|100223|ITCI|8.88B|8880000000|83.72|552929|21.26|42|2025-02-26|15/12/2024||-0.0731||194020000|83.720001220703|1|2024-10-30|15/09/2024|-0.25|-0.18|175400000|172350000|76.75|1
2025-01-04 14:50:56|01216|101868|IBP|4.91B|4910000000|175.58|286347|2.29|43|2025-05-01|15/03/2025||2.45||710360000|175.58000183105|1|2025-02-19|15/12/2024||2.86||762890000|175.58000183105|1
2025-01-04 14:51:06|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
2025-01-04 14:51:21|01218|21153|CBT|4.81B|4810000000|88.5|375025|13.94|46|2025-02-10|15/12/2024||1.74||995430000|88.5|1|2024-11-04|15/09/2024|1.8|1.81|1000000000|1010000000|109.01999664307|1
2025-01-04 14:51:32|01219|15302|AAON|9.75B|9750000000|120.01|420886|62.75|46|2025-05-01|15/03/2025||0.5||307900000|120.01000213623|1|2025-02-27|15/12/2024||0.5329||331020000|120.01000213623|1
2025-01-04 14:51:44|01220|20913|BMI|6.28B|6280000000|213.38|202552|39.22|47|2025-04-17|15/03/2025||1.13||212750000|213.38000488281|1|2025-01-24|15/12/2024||1.07||201550000|213.38000488281|1
2025-01-04 14:51:52|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
2025-01-04 14:52:02|01222|8243|IGT|3.52B|3520000000|17.42|985612|-31.05|47|2025-03-04|15/12/2024||0.1878||660070000|17.420000076294|1|2024-11-12|15/09/2024|-0.02|0.41|587000000|594330000|21.39999961853|1
2025-01-04 14:52:19|01223|17209|HLIO|1.47B|1470000000|44.37|166868|4.9|44|2025-03-03|15/12/2024||0.406||176210000|44.369998931885|1|2024-11-05|15/09/2024|0.59|0.54|194500000|196410000|48.970001220703|1
2025-01-04 14:52:29|01224|41193|APAM|3B|3000000000|42.77|393677|1.35|47|2025-05-06|15/03/2025||0.815||293800000|42.770000457764|1|2025-02-04|15/12/2024||0.965||290500000|42.770000457764|1
2025-01-04 14:52:44|01225|24288|WTS|6.77B|6770000000|203.18|143772|3.19|47|2025-05-06|15/03/2025||2.1||553780000|203.17999267578|1|2025-02-05|15/12/2024||1.92||537580000|203.17999267578|1
2025-01-04 14:52:53|01226|1025072|MGY|4.58B|4580000000|23.97|1789653|14.59|31|2025-02-12|15/12/2024||0.4767||331340000|23.969999313354|1|2024-10-30|15/09/2024|0.52|0.48|333130000|327030000|25.299999237061|1
2025-01-04 14:53:05|01227|13983|ITRI|4.97B|4970000000|110.29|465487|54.23|47|2025-05-05|15/03/2025||1.08||581470000|110.29000091553|1|2025-03-03|15/12/2024||1.05||604280000|110.29000091553|1
2025-01-04 14:53:21|01228|945652|DOOR|2.92B|2920000000|132.84|609121|57.77|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
2025-01-04 14:53:29|01229|1159380|ZNTL|230.9M|230900000|3.24|1272455|-79.02|21|2025-02-26|15/12/2024||-0.8292||0.00|3.2400000095367|1|2024-11-06|15/09/2024|-0.56|-0.605|0.00|0.00|3.7799999713898|1
2025-01-04 14:53:39|01230|21194|CALX|2.37B|2370000000|35.74|691829|-19.38|47|2025-04-28|15/03/2025||0.1086||205520000|35.740001678467|1|2025-01-29|15/12/2024||0.0886||203910000|35.740001678467|1
2025-01-04 14:53:51|01231|16483|LANC|4.78B|4780000000|173.49|132442|5.75|47|2025-05-01|15/03/2025||1.59||482990000|173.49000549316|1|2025-01-30|15/12/2024||1.94||495900000|173.49000549316|1
2025-01-04 14:54:01|01232|41272|SSTK|1.1B|1100000000|31.47|467215|-32.18|43|2025-04-29|15/03/2025||0.935||261300000|31.469999313354|1|2025-02-06|15/12/2024||0.94||254160000|31.469999313354|1
2025-01-04 14:54:11|01233|39328|CVLT|6.93B|6930000000|158.56|377327|110.35|47|2025-05-06|15/03/2025||0.8743||251580000|158.55999755859|1|2025-02-04|15/12/2024||0.8743||245930000|158.55999755859|1
2025-01-04 14:54:26|01234|958234|LOB|1.72B|1720000000|38.81|193079|-9.74|39|2025-04-23|15/03/2025||0.5075||131730000|38.810001373291|1|2025-01-22|15/12/2024||0.5467||132400000|38.810001373291|1
2025-01-04 14:54:36|01235|15927|DORM|3.97B|3970000000|130.09|168283|62.07|47|2025-04-28|15/03/2025||1.42||485640000|130.08999633789|1|2025-03-04|15/12/2024||1.89||519590000|130.08999633789|1
2025-01-04 14:54:45|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
2025-01-04 14:54:56|01237|16116|FOLD|2.81B|2810000000|9.41|2500197|-29.99|47|2025-05-07|15/03/2025||-0.0107||140840000|9.4099998474121|1|2025-02-26|15/12/2024||0.013||146970000|9.4099998474121|1
2025-01-04 14:55:04|01238|1131264|KTB|4.77B|4770000000|86.48|426850|50.26|29|2025-05-01|15/03/2025||1.29||653000000|86.480003356934|1|2025-03-04|15/12/2024||1.33||696260000|86.480003356934|1
2025-01-04 14:55:22|01239|41209|EVTC|2.2B|2200000000|34.62|329065|-13.9|46|2025-02-19|15/12/2024||0.7161||215290000|34.619998931885|1|2024-11-06|15/09/2024|0.86|0.73|211800000|211510000|32.419998168945|1
2025-01-04 14:55:32|01240|16148|FWRD|966.21M|966210000|33.37|633709|-47.8|47|2025-04-23|15/03/2025||-0.1533||664300000|33.369998931885|1|2025-02-06|15/12/2024||-0.122||667720000|33.369998931885|1
2025-01-04 14:55:44|01241|24305|WWW|1.79B|1790000000|22.41|1151610|190.28|47|2025-05-07|15/03/2025||0.2245||425270000|22.409999847412|1|2025-02-19|15/12/2024||0.4228||492120000|22.409999847412|1
2025-01-04 14:55:54|01242|16119|FORM|3.44B|3440000000|44.46|780981|16.28|47|2025-04-30|15/03/2025||0.3272||192930000|44.459999084473|1|2025-02-05|15/12/2024||0.2906||190120000|44.459999084473|1
2025-01-04 14:56:04|01243|15369|ALGT|1.67B|1670000000|93.93|389614|19.99|47|2025-04-30|15/03/2025||2.03||708860000|93.930000305176|1|2025-01-29|15/12/2024||1.19||622340000|93.930000305176|1
2025-01-04 14:56:14|01244|1162166|NKLA|135.15M|135150000|1.6|8492696|-93.3|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
2025-01-04 14:56:23|01245|1142294|HCAT|451.49M|451490000|7.42|513136|-19.52|26|2025-03-04|15/12/2024||0.0724||80680000|7.4200000762939|1|2024-11-06|15/09/2024|0.07|0.1|76400000|76270000|7.7600002288818|1
2025-01-04 14:56:33|01246|41321|PTCT|3.59B|3590000000|46.54|775462|65.86|47|2025-04-24|15/03/2025||-0.854||165530000|46.540000915527|1|2025-02-25|15/12/2024||-0.7856||213450000|46.540000915527|1
2025-01-04 14:56:43|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
2025-01-04 14:56:53|01248|998046|RCM|6.04B|6040000000|14.31|2788034|39.61|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
2025-01-04 14:57:02|01249|943153|TFIN|2.08B|2080000000|88.99|136586|17.96|42|2025-04-16|15/03/2025||0.165||107220000|88.98999786377|1|2025-01-28|15/12/2024||0.244||108710000|88.98999786377|1
2025-01-04 14:57:11|01250|1056241|ASTH|1.58B|1580000000|32.18|304094|-13.89|32|2025-02-20|15/12/2024||0.1203||601340000|32.180000305176|1|2024-11-07|15/09/2024|0.33|0.31|478700000|462400000|59.490001678467|1
2025-01-04 14:57:27|01251|940825|CDNA|1.2B|1200000000|22.33|808547|100.81|44|2025-05-07|15/03/2025||-0.2202||85740000|22.329999923706|1|2025-02-26|15/12/2024||-0.2305||82180000|22.329999923706|1
2025-01-04 14:57:37|01252|32534|YELP|2.6B|2600000000|39.54|688570|-14.3|47|2025-05-01|15/03/2025||0.366||355180000|39.540000915527|1|2025-02-06|15/12/2024||0.5288||351610000|39.540000915527|1
2025-01-04 14:57:47|01253|945066|SHAK|5.34B|5340000000|133.38|910109|90.62|41|2025-05-01|15/03/2025||0.1871||327730000|133.38000488281|1|2025-02-13|15/12/2024||0.1623||325300000|133.38000488281|1
2025-01-04 14:57:58|01254|20752|FSS|5.86B|5860000000|95.87|387187|31.83|47|2025-05-06|15/03/2025||0.784||466560000|95.870002746582|1|2025-03-04|15/12/2024||0.8729||482810000|95.870002746582|1
2025-01-04 14:58:09|01255|15881|CYTK|5.83B|5830000000|49.36|1153821|-44.06|47|2025-05-07|15/03/2025||-1.24||500000|49.360000610352|1|2025-02-20|15/12/2024||-1.22||1950000|49.360000610352|1
2025-01-04 14:58:18|01256|1089332|CWK|2.94B|2940000000|12.82|1773981|27.06|30|2025-05-01|15/03/2025||0.0587||1580000000|12.819999694824|1|2025-02-20|15/12/2024||0.4718||1900000000|12.819999694824|1
2025-01-04 14:58:28|01257|21166|KAI|4.13B|4130000000|352|86188|34.41|47|2025-05-06|15/03/2025||2.28||257830000|352|1|2025-02-12|15/12/2024||2.08||257850000|352|1
2025-01-04 14:58:39|01258|21050|AMRC|1.44B|1440000000|27.51|361303|-5.72|47|2025-05-05|15/03/2025||0.0983||370380000|27.510000228882|1|2025-03-04|15/12/2024||0.7793||523610000|27.510000228882|1
2025-01-04 14:58:48|01259|15986|EGHT|364.54M|364540000|2.79|857870|-22.71|47|2025-05-07|15/03/2025||0.0764||181660000|2.789999961853|1|2025-01-29|15/12/2024||0.0864||179260000|2.789999961853|1
2025-01-04 14:58:56|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2025-01-04 14:59:08|01261|39267|ENR|2.49B|2490000000|34.6|566737|13.03|46|2025-02-10|15/12/2024||0.6508||729610000|34.599998474121|1|2024-11-19|15/09/2024|1.22|1.17|805700000|805590000|34.150001525879|1
2025-01-04 14:59:22|01262|1061933|CDLX|193.63M|193630000|3.81|783413|-48.41|32|2025-03-04|15/12/2024||-0.4433||64850000|3.8099999427795|1|2024-11-06|15/09/2024|-0.15|-0.57|67060000|57710000|4.6900000572205|1
2025-01-04 14:59:32|01263|968968|EDIT|110.61M|110610000|1.34|2569018|-85.95|37|2025-05-07|15/03/2025||-0.5198||1020000|1.3400000333786|1|2025-02-26|15/12/2024||-0.3253||29590000|1.3400000333786|1
2025-01-04 14:59:40|01264|1156642|SDGR|1.52B|1520000000|20.87|719155|-35.17|25|2025-04-30|15/03/2025||-0.7925||48130000|20.870000839233|1|2025-02-26|15/12/2024||-0.3344||82800000|20.870000839233|1
2025-01-04 14:59:50|01265|955558|APPF|9.08B|9080000000|252.72|220455|52.43|39|2025-03-03|15/12/2024||0.9397||199860000|252.7200012207|1|2024-10-24|15/09/2024|1.29|1.03|205730000|198840000|195.52000427246|1
2025-01-04 14:59:57|01266|1164702|MP|2.97B|2970000000|18.2|2679822|-2.78|21|2025-05-01|15/03/2025||-0.0721||60440000|18.200000762939|1|2025-02-20|15/12/2024||-0.1089||51220000|18.200000762939|1
2025-01-04 15:00:08|01267|15446|THRM|1.22B|1220000000|39.43|238054|-21.06|47|2025-05-06|15/03/2025||0.618||387300000|39.430000305176|1|2025-02-19|15/12/2024||0.7013||364680000|39.430000305176|1
2025-01-04 15:00:18|01268|101876|MC|5.28B|5280000000|74.86|612908|38.04|43|2025-04-23|15/03/2025||0.4617||288910000|74.860000610352|1|2025-02-05|15/12/2024||0.3972||334710000|74.860000610352|1
2025-01-04 15:00:27|01269|1082075|DOMO|278.05M|278050000|7.11|313165|-24.12|32|2025-03-06|15/01/2025||-0.1738||78060000|7.1100001335144|1|2024-12-05|15/10/2024|-0.08|-0.15|79800000|77560000|9.9799995422363|1
2025-01-04 15:00:39|01270|1166011|OM|73.56M|73560000|1.4|762247|-74.68|23|2025-02-18|15/12/2024||-0.4345||27860000|1.3999999761581|1|2024-11-06|15/09/2024|-0.39|-0.44|28700000|26840000|0.62709999084473|1
2025-01-04 15:00:49|01271|1073204|ZUO|1.53B|1530000000|9.94|3284471|21.22|34|2025-02-26|15/01/2025||0.14||118030000|9.9399995803833|1|2024-12-09|15/10/2024|0.16|0.11|105300000|116070000|9.9799995422363|1
2025-01-04 15:00:58|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
2025-01-04 15:01:11|01273|17405|TTGT|580.02M|580020000|19.98|209654|-41.25|46|2025-02-06|15/12/2024||0.445||60340000|19.979999542236|1|2024-11-12|15/09/2024|-0.06|0.37|58470000|58140000|31.610000610352|1
2025-01-04 15:01:23|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-99.95|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
2025-01-04 15:01:32|01275|1061934|WHD|4.06B|4059999999.9999995|60.92|600241|41.44|33|2025-04-30|15/03/2025||0.75||284520000|60.919998168945|1|2025-03-04|15/12/2024||0.708||276840000|60.919998168945|1
2025-01-04 15:01:42|01276|17514|VRTS|1.54B|1540000000|220.1|33361|-7.53|47|2025-04-25|15/03/2025||6.49||211000000|220.10000610352|1|2025-01-31|15/12/2024||7.62||214060000|220.10000610352|1
2025-01-04 15:01:53|01277|20930|HAE|4.02B|4019999999.9999995|80.05|560823|-2.15|46|2025-02-11|15/12/2024||1.17||352980000|80.050003051758|1|2024-11-07|15/09/2024|1.12|1.07|346000000|342580000|78.160003662109|1
2025-01-04 15:02:03|01278|13935|CNS|4.68B|4680000000|92.6|210212|28.79|47|2025-04-16|15/03/2025||0.8103||140290000|92.599998474121|1|2025-01-22|15/12/2024||0.7958||142000000|92.599998474121|1
2025-01-04 15:02:15|01279|16856|PACB|544.99M|544990000|1.99|9518872|-78.01|46|2025-05-01|15/03/2025||-0.183||42280000|1.9900000095367|1|2025-02-13|15/12/2024||-0.2047||40610000|1.9900000095367|1
2025-01-04 15:02:25|01280|29671|ZWS|6.29B|6290000000|37.06|979457|30.86|47|2025-04-29|15/03/2025||0.3018||384250000|37.060001373291|1|2025-02-11|15/12/2024||0.2788||366750000|37.060001373291|1
2025-01-04 15:02:35|01281|15434|RIOT|4.1B|4099999999.9999995|12.34|31543190|-22.19|35|2025-05-07|15/03/2025||-0.1121||144160000|12.340000152588|1|2025-03-12|15/12/2024||-0.1434||133730000|12.340000152588|1
2025-01-04 15:02:43|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
2025-01-04 15:02:54|01283|21079|MED|187.47M|187470000|17.6|208784|-72.94|47|2025-05-05|15/03/2025||0.185||136300000|17.60000038147|1|2025-02-25|15/12/2024||-0.14||131650000|17.60000038147|1
2025-01-04 15:03:05|01284|16879|PCRX|849.59M|849590000|18.4|676917|-43.24|47|2025-04-30|15/03/2025||0.6416||161920000|18.39999961853|1|2025-02-27|15/12/2024||0.7868||180220000|18.39999961853|1
2025-01-04 15:03:22|01285|16956|PRGS|2.8B|2800000000|65.26|455659|24.57|46|2025-04-01|15/02/2025||1.39||227490000|65.26000213623|1|2025-01-21|15/11/2024||1.21||211700000|65.26000213623|1
2025-01-04 15:03:30|01286|1153039|VIR|1.03B|1030000000|7.5|1253309|-26.97|27|2025-02-20|15/12/2024||-0.8725||8140000|7.5|1|2024-10-31|15/09/2024|-1.56|-1.05|2380000|5540000|7.5999999046326|1
2025-01-04 15:03:40|01287|48422|XNCR|1.69B|1690000000|24.13|593950|9.14|45|2025-05-08|15/03/2025||-0.88||14820000|24.129999160767|1|2025-03-03|15/12/2024||-0.809||17360000|24.129999160767|1
2025-01-04 15:03:48|01288|1127922|PLMR|2.77B|2770000000|104.81|151028|79.22|29|2025-04-30|15/03/2025||1.44||448230000|104.80999755859|1|2025-02-12|15/12/2024||1.22||377970000|104.80999755859|1
2025-01-04 15:04:00|01289|20437|CMP|456.81M|456810000|11.02|757796|-52.7|46|2025-02-11|15/12/2024||0.1197||307370000|11.020000457764|1|2024-12-16|15/09/2024|-0.77|-0.44|208800000|232770000|13.060000419617|1
2025-01-04 15:04:08|01290|1164094|BIGC|497.71M|497710000|6.35|908886|-24.85|23|2025-05-07|15/03/2025||0.0491||83890000|6.3499999046326|1|2025-02-20|15/12/2024||0.0664||87050000|6.3499999046326|1
2025-01-04 15:04:18|01291|15545|BECN|6.35B|6350000000|102.6|697664|20.73|47|2025-05-01|15/03/2025||0.4145||1990000000|102.59999847412|1|2025-02-20|15/12/2024||1.65||2430000000|102.59999847412|1
2025-01-04 15:04:27|01292|1056451|NMRK|2.16B|2160000000|12.72|1178988|23.86|33|2025-05-02|15/03/2025||0.185||601330000|12.720000267029|1|2025-02-13|15/12/2024||0.4675||784830000|12.720000267029|1
2025-01-04 15:04:37|01293|17432|UCTT|1.69B|1690000000|37.57|393254|19.84|47|2025-04-23|15/03/2025||0.5867||565770000|37.569999694824|1|2025-02-19|15/12/2024||0.435||531010000|37.569999694824|1
2025-01-04 15:04:46|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
2025-01-04 15:04:57|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
2025-01-04 15:05:05|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
2025-01-04 15:05:21|01297|24304|WGO|1.41B|1410000000|49.81|750331|-27.4|47|2025-03-19|15/02/2025||0.2535||627730000|49.810001373291|1|2024-12-20|15/11/2024|-0.03|0.22|625600000|690940000|51.930000305176|1
2025-01-04 15:05:33|01298|103921|TSE|185.86M|185860000|5.25|400027|-33.96|43|2025-05-01|15/03/2025||-1|||5.25|1|2025-02-05|15/12/2024||-2.03||818000000|5.25|1
2025-01-04 15:05:42|01299|1167600|SKIN|204.8M|204800000|1.65|753890|-42.46|20|2025-05-08|15/03/2025||-0.0649||77070000|1.6499999761581|1|2025-02-26|15/12/2024||-0.11||77390000|1.6499999761581|1
2025-01-04 15:05:56|01300|16926|PLXS|4.28B|4280000000.0000005|157.91|182802|50.44|47|2025-04-23|15/03/2025||1.54||1020000000|157.91000366211|1|2025-01-22|15/12/2024||1.54||981990000|157.91000366211|1
2025-01-04 15:06:06|01301|942665|OCGN|260.59M|260589999.99999997|0.895|4349105|37.08|40|2025-03-28|15/12/2024||-0.0575||400000|0.89499998092651|1|2024-11-08|15/09/2024|-0.055|-0.06|1140000|400000|1.0800000429153|1
2025-01-04 15:06:16|01302|16427|JJSF|2.98B|2980000000|152.86|71291|-6.4|47|2025-05-05|15/03/2025||0.925||365030000|152.86000061035|1|2025-02-03|15/12/2024||0.725||362760000|152.86000061035|1
2025-01-04 15:06:26|01303|15314|ACAD|3.06B|3060000000|18.41|2108517|-38.6|46|2025-03-03|15/12/2024||0.2188||271640000|18.409999847412|1|2024-11-06|15/09/2024|0.2|0.14|250400000|248600000|15|1
2025-01-04 15:06:37|01304|15947|DVAX|1.7B|1700000000|12.94|2134860|-13.62|45|2025-05-07|15/03/2025||0.0277||69790000|12.939999580383|1|2025-02-20|15/12/2024||0.0408||72440000|12.939999580383|1
2025-01-04 15:06:49|01305|20891|OMI|1.01B|1010000000|13.06|676340|-31.73|47|2025-05-02|15/03/2025||0.2502||2660000000|13.060000419617|1|2025-02-19|15/12/2024||0.5418||2730000000|13.060000419617|1
2025-01-04 15:06:59|01306|8939|SPWRQ|21.71K|21710|0.0001|528601|-100|46|2025-02-12|15/12/2024||-0.02||465000000|9.999999747E-5|1|2024-11-26|15/09/2024||-0.06||419000000|9.999999747E-5|1
2025-01-04 15:07:11|01307|15477|VCEL|2.84B|2840000000|57.5|373583|68.71|45|2025-03-04|15/12/2024||0.3069||77890000|57.5|1|2024-11-07|15/09/2024|-0.02|-0.05|57910000|55210000|48.040000915527|1
2025-01-04 15:07:23|01308|16390|IRBT|302.84M|302840000|9.91|1117508|-74.15|47|2025-05-06|15/03/2025||-0.87||156010000|9.9099998474121|1|2025-02-05|15/12/2024||-0.08||239520000|9.9099998474121|1
2025-01-04 15:07:39|01309|21237|SPXC|6.95B|6950000000|149.99|246484|54.55|47|2025-05-01|15/03/2025||1.35||505280000|149.99000549316|1|2025-02-20|15/12/2024||1.51||534000000|149.99000549316|1
2025-01-04 15:07:48|01310|15680|CDXS|441.88M|441880000|5.43|658520|90.53|46|2025-02-26|15/12/2024||-0.0363||28200000|5.4299998283386|1|2024-10-31|15/09/2024|-0.29|-0.24|12830000|11490000|3.210000038147|1
2025-01-04 15:07:59|01311|20423|SXT|2.96B|2960000000|69.92|152682|9.44|46|2025-02-07|15/12/2024||0.66||374600000|69.919998168945|1|2024-10-25|15/09/2024|0.8|0.78|392600000|390650000|77.48999786377|1
2025-01-04 15:08:11|01312|992765|IRTC|2.84B|2840000000|90.82|503541|-9.41|35|2025-05-01|15/03/2025||-0.6732||154210000|90.819999694824|1|2025-02-20|15/12/2024||-0.3452||157120000|90.819999694824|1
2025-01-04 15:08:23|01313|39279|CHRD|7.39B|7390000000|120.95|881625|-26.89|47|2025-04-30|15/03/2025||2.89||1050000000|120.94999694824|1|2025-02-19|15/12/2024||2.96||1120000000|120.94999694824|1
2025-01-04 15:08:34|01314|13859|OI|1.63B|1630000000|10.57|1458291|-30.82|48|2025-04-29|15/03/2025||0.2888||1580000000|10.569999694824|1|2025-02-04|15/12/2024||-0.0772||1620000000|10.569999694824|1
2025-01-04 15:08:43|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
2025-01-04 15:08:54|01316|958821|CSWI|6.02B|6020000000|358.11|108048|75.72|38|2025-01-30|15/12/2024||1.43||191870000|358.10998535156|1|2024-10-30|15/09/2024|2.26|2.13|227930000|217100000|363.17999267578|1
2025-01-04 15:09:07|01317|20231|EVRI|1.17B|1170000000|13.53|548496|22.33|45|2025-02-26|15/12/2024||0.0826||196450000|13.529999732971|1|2024-11-05|15/09/2024|-0.03|0.03|187900000|190190000|13.319999694824|1
2025-01-04 15:09:21|01318|955547|GKOS|8.35B|8350000000|151.45|551841|96.28|40|2025-04-30|15/03/2025||-0.3562||105510000|151.44999694824|1|2025-02-19|15/12/2024||-0.3755||100530000|151.44999694824|1
2025-01-04 15:09:30|01319|1054959|SFIX|573.33M|573330000|4.52|3095366|36.56|32|2025-03-10|15/01/2025||-0.1677||297270000|4.5199999809265|1|2024-12-10|15/10/2024|-0.05|-0.14|318800000|307040000|4.5799999237061|1
2025-01-04 15:09:38|01320|1165399|KYMR|2.69B|2690000000|41.59|427115|52.79|22|2025-05-01|15/03/2025||-0.7848||14920000|41.590000152588|1|2025-02-20|15/12/2024||-0.771||14710000|41.590000152588|1
2025-01-04 15:09:48|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-88.11|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
2025-01-04 15:09:57|01322|1163040|ACCD|277.05M|277050000|3.44|1323022|-69.23|24|2025-04-24|15/02/2025||0.04||142390000|3.4400000572205|1|2025-01-09|15/11/2024||-0.33||106000000|3.4400000572205|1
2025-01-04 15:10:08|01323|16066|FCEL|241.51M|241510000|11.81|1642870|-73.4|47|2025-03-06|15/01/2025||-0.0515||35170000|11.810000419617|1|2024-12-17|15/10/2024||-0.0631||40390000|10.85000038147|1
2025-01-04 15:10:22|01324|15502|AVAV|4.51B|4510000000|161.01|441737|33.57|46|2025-03-11|15/01/2025||0.6186||195620000|161.00999450684|1|2024-12-04|15/10/2024|0.47|0.69|188500000|177060000|193.10000610352|1
2025-01-04 15:10:31|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|140.09|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
2025-01-04 15:10:39|01326|1054802|APLS|4.16B|4160000000|33.46|3126241|-44.9|33|2025-05-01|15/03/2025||-0.3455||194280000|33.459999084473|1|2025-03-04|15/12/2024||-0.374||192900000|33.459999084473|1
2025-01-04 15:10:48|01327|999054|VRRM|3.99B|3990000000|24.22|1197227|13.92|31|2025-02-26|15/12/2024||0.3066||220510000|24.219999313354|1|2024-10-31|15/09/2024|0.32|0.32|225600000|226650000|26.319999694824|1
2025-01-04 15:10:58|01328|1054803|BAND|468.22M|468220000|17.02|256761|23.69|33|2025-05-01|15/03/2025||0.3083||182480000|17.020000457764|1|2025-02-20|15/12/2024||0.3757||189320000|17.020000457764|1
2025-01-04 15:11:06|01329|1152337|SWTX|2.84B|2840000000|38.19|1096614|-0.55|27|2025-05-01|15/03/2025||-0.7196||68700000|38.189998626709|1|2025-03-04|15/12/2024||-0.6504||56340000|38.189998626709|1
2025-01-04 15:11:22|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
2025-01-04 15:11:34|01331|20687|DY|5.28B|5280000000|180.84|441172|65.76|46|2025-02-26|15/01/2025||0.9648||1040000000|180.83999633789|1|2024-11-20|15/10/2024|2.68|2.31|1270000000|1220000000|202.78999328613|1
2025-01-04 15:11:43|01332|1073228|EAF|437.18M|437180000|1.7|1916897|-13.71|33|2025-04-30|15/03/2025||-0.1227||129710000|1.7000000476837|1|2025-01-31|15/12/2024||-0.1198||129820000|1.7000000476837|1
2025-01-04 15:11:53|01333|31171|BLMN|1.03B|1030000000|12.18|1812030|-55.02|47|2025-04-25|15/03/2025||0.6775||1100000000|12.180000305176|1|2025-02-13|15/12/2024||0.3757||1090000000|12.180000305176|1
2025-01-04 15:12:05|01334|20442|EAT|6.27B|6270000000|141.14|1212680|245.51|43|2025-04-30|15/03/2025||1.57||1210000000|141.13999938965|1|2025-01-29|15/12/2024||1.56||1190000000|141.13999938965|1
2025-01-04 15:12:13|01335|1166013|STEP|4.39B|4390000000|60.34|577463|93.15|23|2025-02-11|15/12/2024||0.4641||227370000|60.340000152588|1|2024-11-07|15/09/2024|0.45|0.46|208800000|208620000|66.099998474121|1
2025-01-04 15:12:23|01336|15775|COKE|11.58B|11580000000|1321.98|35892|47.01|46|2025-02-19|15/12/2024|||||1321.9799804688|1|2024-10-30|15/09/2024|18.81||1770000000||1209.6099853516|1
2025-01-04 15:12:32|01337|1163891|BFLY|865.03M|865030000|4.06|3165797|298.04|21|2025-05-08|15/03/2025||-0.085||20950000|4.0599999427795|1|2025-03-04|15/12/2024||-0.0933||20100000|4.0599999427795|1
2025-01-04 15:12:42|01338|17377|TREE|534.35M|534350000|39.99|311239|35.7|46|2025-03-04|15/12/2024||-0.1424||230910000|39.990001678467|1|2024-10-31|15/09/2024|0.8|0.18|260800000|244600000|58.040000915527|1
2025-01-04 15:12:52|01339|15634|CAKE|2.53B|2530000000|49.48|1134174|48.01|47|2025-05-07|15/03/2025||0.8672||933550000|49.479999542236|1|2025-02-19|15/12/2024||0.9135||912040000|49.479999542236|1
2025-01-04 15:13:04|01340|16396|IRWD|721.73M|721730000|4.51|1767156|-63.74|47|2025-05-01|15/03/2025||0.06||87970000|4.5100002288818|1|2025-02-13|15/12/2024||0.055||92500000|4.5100002288818|1
2025-01-04 15:13:18|01341|15324|ACLS|2.34B|2340000000|71.96|625436|-38.03|47|2025-04-30|15/03/2025||1.1||231100000|71.959999084473|1|2025-02-05|15/12/2024||1.25||244970000|71.959999084473|1
2025-01-04 15:13:29|01342|20968|HI|2.17B|2170000000|30.85|449022|-31.6|47|2025-05-06|15/03/2025||0.64||733190000|30.85000038147|1|2025-01-29|15/12/2024||0.535||695560000|30.85000038147|1
2025-01-04 15:13:39|01343|41238|PRKS|3.16B|3160000000|57.39|743795|12.62|46|2025-02-26|15/12/2024||0.6095||379600000|57.389999389648|1|2024-11-07|15/09/2024|2.08|2.19|545900000|551100000|56.849998474121|1
2025-01-04 15:13:49|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-99.17|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
2025-01-04 15:13:59|01345|20625|CPE|2.38B|2380000000|35.76|2604590|3.29|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
2025-01-04 15:14:07|01346|1161147|SLQT|710.03M|710030000|4.14|1111834|228.57|22|2025-02-10|15/12/2024||0.0933||441500000|4.1399998664856|1|2024-11-04|15/09/2024|-0.26|-0.19|292300000|277900000|2.039999961853|1
2025-01-04 15:14:16|01347|1163278|RLAY|739.83M|739830000|4.42|1906740|-61.99|23|2025-05-01|15/03/2025||-0.5986||50000|4.4200000762939|1|2025-02-20|15/12/2024||-0.5708||5640000|4.4200000762939|1
2025-01-04 15:14:25|01348|16864|PATK|2.8B|2800000000|83.4|397913|31.11|47|2025-04-24|15/03/2025||0.9677||951610000|83.400001525879|1|2025-02-06|15/12/2024||0.5141||818700000|83.400001525879|1
2025-01-04 15:14:35|01349|17403|TTEC|228.62M|228620000|4.79|422632|-75.83|47|2025-04-30|15/03/2025||0.1865||549400000|4.789999961853|1|2025-02-26|15/12/2024||0.2057||575200000|4.789999961853|1
2025-01-04 15:14:47|01350|16950|CDMO|788.67M|788670000|12.33|1867787|100.81|48|2025-03-17|15/01/2025||-0.055||42320000|12.329999923706|1|2024-12-10|15/10/2024|-0.27|-0.1|33500000|33800000|12.270000457764|1
2025-01-04 15:14:58|01351|942357|AAMI|964.3M|964300000|25.84|211206|41.16|42|2025-05-01|15/03/2025||0.545||118600000|25.840000152588|1|2025-01-30|15/12/2024||0.895||148700000|25.840000152588|1
2025-01-04 15:15:08|01352|15782|CORT|5.33B|5330000000|50.86|970985|100.71|47|2025-04-30|15/03/2025||0.3825||189800000|50.860000610352|1|2025-02-12|15/12/2024||0.3769||198050000|50.860000610352|1
2025-01-04 15:15:19|01353|39287|DAN|1.65B|1650000000|11.36|2341695|-16.35|47|2025-05-01|15/03/2025||0.2143||2670000000|11.359999656677|1|2025-02-13|15/12/2024||0.101||2380000000|11.359999656677|1
2025-01-04 15:15:31|01354|20391|AWR|2.89B|2890000000|76.38|203999|-2.41|47|2025-05-07|15/03/2025||0.73||142000000|76.379997253418|1|2025-02-19|15/12/2024||0.645||126000000|76.379997253418|1
2025-01-04 15:15:39|01355|1165970|FROG|3.41B|3410000000|30.59|970118|-2.73|24|2025-05-01|15/03/2025||0.1505||117340000|30.590000152588|1|2025-02-06|15/12/2024||0.1401||114250000|30.590000152588|1
2025-01-04 15:15:50|01356|48425|SRNE|326.23K|326230|0.0006|344287|-99.48|41|2025-02-26|15/12/2024|||||0.0006000000285|1|2024-11-29|15/09/2024|||||0.00179999996908|1
2025-01-04 15:16:00|01357|20464|SBH|1.09B|1090000000|10.74|1655217|-16.49|47|2025-05-01|15/03/2025||0.3833||921860000|10.739999771118|1|2025-01-30|15/12/2024||0.425||943330000|10.739999771118|1
2025-01-04 15:16:11|01358|34151|NG|1.14B|1140000000|3.41|1228803|-7.08|43|2025-04-08|15/02/2025||-0.02|||3.4100000858307|1|2025-01-22|15/11/2024||-0.02|||3.4100000858307|1
2025-01-04 15:16:19|01359|1166558|CCCC|276.71M|276710000|3.92|1298264|-38.17|22|2025-05-08|15/03/2025||-0.038||55400000|3.920000076294|1|2025-02-20|15/12/2024||-0.4871||5290000|3.920000076294|1
2025-01-04 15:16:27|01360|1153166|BWIN|2.58B|2580000000|38.14|693653|65.11|27|2025-03-04|15/12/2024||0.2718||327010000|38.139999389648|1|2024-11-04|15/09/2024|0.33|0.34|338900000|348050000|45.290000915527|1
2025-01-04 15:16:36|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
2025-01-04 15:16:44|01362|1096139|RVLV|2.39B|2390000000|33.75|918431|119.3|29|2025-04-30|15/03/2025||0.1637||286700000|33.75|1|2025-02-20|15/12/2024||0.0974||282670000|33.75|1
2025-01-04 15:16:52|01363|1169350|SANA|381.79M|381790000|1.71|1623363|-65.1|21|2025-03-13|15/12/2024||-0.2393||0.00|1.710000038147|1|2024-11-08|15/09/2024|-0.27|-0.28|||3.0999999046326|1
2025-01-04 15:17:01|01364|39268|CNK|3.73B|3730000000|31.06|2422926|124.75|47|2025-05-02|15/03/2025||0.1345||666780000|31.059999465942|1|2025-02-21|15/12/2024||0.3601||780750000|31.059999465942|1
2025-01-04 15:17:13|01365|52660|OPRX|101.13M|101130000|5.49|293586|-58.72|42|2025-02-26|15/12/2024||0.2556||29800000|5.4899997711182|1|2024-11-13|15/09/2024|0.12|0.06|21300000|24990000|5.8400001525879|1
2025-01-04 15:17:28|01366|16382|IPAR|4.17B|4170000000|130.06|135788|-3.54|46|2025-03-04|15/12/2024||0.8048||361980000|130.05999755859|1|2024-11-06|15/09/2024|1.93|1.79|425000000|417300000|126.44999694824|1
2025-01-04 15:17:38|01367|958819|PJT|3.71B|3710000000|156.52|227161|62.01|39|2025-05-06|15/03/2025||1.11||349750000|156.52000427246|1|2025-02-06|15/12/2024||1.2||385660000|156.52000427246|1
2025-01-04 15:17:49|01368|16984|SAVA|139.04M|139040000|2.89|5440247|-87.67|46|2025-03-04|15/12/2024||-0.4767||0.00|2.8900001049042|1|2024-11-07|15/09/2024|-0.58|-0.73|0.00||26.569999694824|1
2025-01-04 15:17:56|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2025-01-04 15:18:06|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|6.36|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
2025-01-04 15:18:14|01371|1163684|PRCH|538.55M|538550000|5.32|2579785|94.87|23|2025-05-07|15/03/2025||-0.2433||93120000|5.3200001716614|1|2025-04-01|15/12/2024||0.095||110260000|5.3200001716614|1
2025-01-04 15:18:26|01372|15819|CRVL|5.69B|5690000000|110.72|120430|40.54|46|2025-02-04|15/12/2024|||||110.7200012207|1|2024-11-05|15/09/2024|1.37||224380000||100.19999694824|1
2025-01-04 15:18:35|01373|991166|CWH|1.26B|1260000000|20.93|1506263|-17.17|35|2025-05-06|15/03/2025||-0.0906||1450000000|20.930000305176|1|2025-02-25|15/12/2024||-0.4914||1120000000|20.930000305176|1
2025-01-04 15:18:47|01374|21074|JOE|2.63B|2630000000|45.02|263667|-21.73|46|2025-02-19|15/12/2024|||||45.020000457764|1|2024-10-23|15/09/2024|0.29||99000000||57.380001068115|1
2025-01-04 15:18:56|01375|1163356|MEG|658.57M|658570000|19.2|668136|-34.83|22|2025-02-26|15/12/2024||-0.075||187560000|19.200000762939|1|2024-11-06|15/09/2024|0.41|-0.08|178700000|185470000|26.700000762939|1
2025-01-04 15:19:08|01376|15855|CVCO|3.63B|3630000000|447.28|56562|39.95|43|2025-01-30|15/12/2024||4.89||480150000|447.2799987793|1|2024-10-31|15/09/2024|5.28|4.76|486340000|479800000|413.98001098633|1
2025-01-04 15:19:16|01377|989523|ELF|7.06B|7060000000|125.39|2305341|-8.63|34|2025-01-29|15/12/2024||0.7653||329030000|125.38999938965|1|2024-11-06|15/09/2024|0.77|0.42|301100000|289300000|107.12999725342|1
2025-01-04 15:19:26|01378|1055909|QTRX|465.37M|465370000|12.08|393967|-52.5|18|2025-03-04|15/12/2024||-0.2325||35250000|12.079999923706|1|2024-11-12|15/09/2024|-0.2|-0.2443|35700000|34140000|15.310000419617|1
2025-01-04 15:19:36|01379|13087|URBN|5.31B|5310000000|57.55|1661241|64.23|47|2025-03-04|15/01/2025||0.9028||1570000000|57.544998168945|1|2024-11-26|15/10/2024|1.1|0.85|1360000000|1340000000|40.459999084473|1
2025-01-04 15:19:45|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
2025-01-04 15:19:55|01381|15736|CLDX|1.78B|1780000000|26.81|969227|-31.45|46|2025-03-03|15/12/2024||-0.6921||825560|26.809999465942|1|2024-11-06|15/09/2024|-0.64|-0.67|3190000|835560|25.430000305176|1
2025-01-04 15:20:07|01382|20773|PAR|2.69B|2690000000|74.08|464347|77.86|46|2025-03-13|15/12/2024||-0.07||99500000|74.080001831055|1|2024-11-08|15/09/2024|-0.09|-0.09|96800000|91010000|66.529998779297|1
2025-01-04 15:20:16|01383|1096055|EB|355.55M|355550000|3.67|1436738|-54.12|31|2025-05-01|15/03/2025||-0.044||74210000|3.670000076294|1|2025-03-04|15/12/2024||-0.053||75670000|3.670000076294|1
2025-01-04 15:20:26|01384|17506|CMPR|1.77B|1770000000|70.39|135965|-4.36|47|2025-04-23|15/03/2025||0.78||823000000|70.389999389648|1|2025-01-29|15/12/2024||2.46||969000000|70.389999389648|1
2025-01-04 15:20:38|01385|962482|SENS|297.84M|297840000|0.5|7690916|-7.41|36|2025-03-12|15/12/2024||-0.032||7790000|0.50029999017715|1|2024-11-07|15/09/2024|-0.04|-0.03|4300000|4080000|0.33280000090599|1
2025-01-04 15:20:46|01386|1167501|BALY|730.38M|730380000|17.96|326735|45.43|23|2025-02-20|15/12/2024||-0.985||610630000|17.959999084473|1|2024-11-06|15/09/2024|-5.1|-0.23|629900000|654190000|17.5|1
2025-01-04 15:20:56|01387|39343|||||||44|2025-02-13|15/12/2024||-1||8350000|13.869999885559|1|2024-11-12|15/09/2024|-1.1|-1.18|970000|1220000|18.079999923706|1
2025-01-04 15:21:04|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
2025-01-04 15:21:43|01389|24353|TNC|1.55B|1550000000|82.22|141062|-6.29|46|2025-02-20|15/12/2024||1.35||323800000|82.220001220703|1|2024-10-31|15/09/2024|1.39|1.44|315800000|319400000|90.160003662109|1
2025-01-04 15:21:52|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
2025-01-04 15:22:03|01391|20878|KOS|1.82B|1820000000|3.85|9499386|-42.79|46|2025-03-03|15/12/2024||0.024||418530000|3.8499999046326|1|2024-11-04|15/09/2024|0.09|0.1|408000000|418650000|3.6800000667572|1
2025-01-04 15:22:14|01392|100232|MBUU|735.18M|735180000|37.29|181946|-28.6|45|2025-05-08|15/03/2025||1||244320000|37.290000915527|1|2025-02-11|15/12/2024||0.2688||194360000|37.290000915527|1
2025-01-04 15:22:25|01393|16255|HEES|1.76B|1760000000|48.85|261882|-1.47|47|2025-04-24|15/03/2025||0.7231||369300000|48.849998474121|1|2025-02-20|15/12/2024||0.8133||373060000|48.849998474121|1
2025-01-04 15:22:34|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
2025-01-04 15:22:44|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
2025-01-04 15:22:56|01396|6404|SHYF|406M|406000000|11.77|259839|1.64|46|2025-02-20|15/12/2024||0.1475||213240000|11.770000457764|1|2024-10-24|15/09/2024|0.18|0.17|194100000|207800000|11.739999771118|1
2025-01-04 15:23:09|01397|39249|CYH|406.45M|406450000|3.07|2581224|-6.12|47|2025-05-06|15/03/2025||-0.0136||3270000000|3.0699999332428|1|2025-02-19|15/12/2024||0.0947||3140000000|3.0699999332428|1
2025-01-04 15:23:24|01398|8950|LNN|1.28B|1280000000|118.28|72676|-9.88|47|2025-04-08|15/02/2025||1.58||167190000|118.2799987793|1|2025-01-07|15/11/2024||1.4||169800000|118.2799987793|1
2025-01-04 15:23:32|01399|1096506|BNGO|32.3M|32299999.999999996|0.3167|5725944|-82.01|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
2025-01-04 15:23:44|01400|17037|RDNT|5.29B|5290000000|71.51|509437|106.62|46|2025-03-04|15/12/2024||0.2003||466190000|71.51000213623|1|2024-11-10|15/09/2024|0.04|0.1358|461140000|433910000|72.529998779297|1
2025-01-04 15:23:53|01401|16661|TELL|892.98M|892980000|0.999|51925063|39.9|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
2025-01-04 15:24:03|01402|1006460|YEXT|807.84M|807840000|6.33|834191|14.67|33|2025-03-11|15/01/2025||0.14||113100000|6.3299999237061|1|2024-12-09|15/10/2024|0.12|0.14|114000000|99570000|8.5100002288818|1
2025-01-04 15:24:14|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
2025-01-04 15:24:24|01404|20987|DIN|462.58M|462580000|30.34|540258|-34.43|47|2025-04-30|15/03/2025||1.41||206090000|30.340000152588|1|2025-02-26|15/12/2024||1.35||201050000|30.340000152588|1
2025-01-04 15:24:32|01405|986249|PTGX|2.36B|2360000000|39.57|651700|73.4|35|2025-05-07|15/03/2025||0.1413||50480000|39.569999694824|1|2025-03-18|15/12/2024||0.1947||54410000|39.569999694824|1
2025-01-04 15:24:41|01406|16364|INFN|1.56B|1560000000|6.59|1011433|53.61|47|2025-05-06|15/03/2025||0.0107||357360000|6.5900001525879|1|2025-02-20|15/12/2024||0.1307||428230000|6.5900001525879|1
2025-01-04 15:24:51|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
2025-01-04 15:25:02|01408|17467|USPH|1.33B|1330000000|88.18|112717|-5.51|47|2025-05-01|15/03/2025||0.4865||178920000|88.180000305176|1|2025-02-20|15/12/2024||0.6886||174790000|88.180000305176|1
2025-01-04 15:25:18|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
2025-01-04 15:25:26|01410|1142327|XPEL|1.08B|1080000000|39.24|140942|-24.47|27|2025-03-04|15/12/2024||0.35||105480000|39.240001678467|1|2024-11-07|15/09/2024|0.54|0.54|112900000|113090000|41.759998321533|1
2025-01-04 15:25:41|01411|15774|COHU|1.25B|1250000000|26.86|304443|-19.51|46|2025-02-13|15/12/2024||-0.0933||95110000|26.860000610352|1|2024-10-31|15/09/2024|-0.08|-0.06|95300000|95750000|25.950000762939|1
2025-01-04 15:25:51|01412|16100|FIZZ|4.03B|4030000000.0000005|43.03|149737|-11.97|40|2025-03-06|15/01/2025||0.4321||276820000|43.029998779297|1|2024-12-05|15/10/2024|0.49|0.4892|291200000|309980000|49.740001678467|1
2025-01-04 15:26:01|01413|20952|ALG|2.2B|2200000000|182.04|94485|-9.56|46|2025-04-30|15/03/2025||2.61||405570000|182.03999328613|1|2025-02-20|15/12/2024||2.35||402080000|182.03999328613|1
2025-01-04 15:26:12|01414|8307|UIS|462.65M|462650000|6.67|697543|14.07|47|2025-05-01|15/03/2025||0.1654||502670000|6.6700000762939|1|2025-02-24|15/12/2024||0.2467||546330000|6.6700000762939|1
2025-01-04 15:26:22|01415|958829|SGRY|2.66B|2660000000|21.08|1052760|-30.79|39|2025-05-06|15/03/2025||0.0949||803250000|21.079999923706|1|2025-03-03|15/12/2024||0.3854||827900000|21.079999923706|1
2025-01-04 15:26:33|01416|16454|KFRC|1.03B|1030000000|56.33|154125|-12.23|47|2025-05-05|15/03/2025||0.5315||341870000|56.330001831055|1|2025-02-10|15/12/2024||0.5958||341430000|56.330001831055|1
2025-01-04 15:26:42|01417|985958|PI|4.28B|4280000000.0000005|151.37|546011|86.6|36|2025-04-23|15/03/2025||0.423||92740000|151.36999511719|1|2025-02-05|15/12/2024||0.3989||92760000|151.36999511719|1
2025-01-04 15:26:52|01418|103928|CCS|2.27B|2270000000|72.53|322639|-14.65|42|2025-01-29|15/12/2024||3.16||1290000000|72.529998779297|1|2024-10-23|15/09/2024|2.72|2.52|1100000000|1090000000|92.519996643066|1
2025-01-04 15:27:04|01419|100173|BLFS|1.23B|1230000000|26.42|385000|68.28|44|2025-05-08|15/03/2025||-0.0675||22630000|26.420000076294|1|2025-03-13|15/12/2024||-0.0825||22030000|26.420000076294|1
2025-01-04 15:27:22|01420|16647|MNRO|725.67M|725670000|24.23|493249|-13.86|46|2025-01-22|15/12/2024||0.3033||311330000|24.229999542236|1|2024-10-30|15/09/2024|0.17|0.26|301390000|300060000|26.790000915527|1
2025-01-04 15:27:30|01421|1167746|HYFM|31.06M|31060000|0.673|140593|-26.04|22|2025-02-26|15/12/2024||-0.2431||41070000|0.67299997806549|1|2024-11-07|15/09/2024|-0.29|-0.21|44000000|46810000|0.58799999952316|1
2025-01-04 15:27:39|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
2025-01-04 15:27:47|01423|1121154|ALEC|201.74M|201740000|2.06|1261256|-74.19|32|2025-05-01|15/03/2025||-0.0615||21570000|2.0599999427795|1|2025-04-01|15/12/2024||-0.6018||16860000|2.0599999427795|1
2025-01-04 15:27:58|01424|8296|EPAC|2.22B|2220000000|40.82|384418|39.03|47|2025-03-19|15/02/2025||0.415||143350000|40.819999694824|1|2024-12-18|15/11/2024|0.4|0.42|145200000|148000000|47.349998474121|1
2025-01-04 15:28:07|01425|20599|RGR|589.69M|589690000|35.12|179136|-20.33|46|2025-02-19|15/12/2024||0.85||148760000|35.119998931885|1|2024-10-30|15/09/2024|0.28|0.56|122290000|137050000|41.150001525879|1
2025-01-04 15:28:18|01426|8002|ATI|8B|8000000000|56.11|1466766|28.46|47|2025-04-30|15/03/2025||0.5903||1090000000|56.110000610352|1|2025-01-30|15/12/2024||0.613||1100000000|56.110000610352|1
2025-01-04 15:28:29|01427|16687|MVIS|328.53M|328530000|1.5|4238283|-41.63|47|2025-05-08|15/03/2025||-0.1006||4500000|1.5|1|2025-03-05|15/12/2024||-0.0967||5000000|1.5|1
2025-01-04 15:28:39|01428|16691|MYRG|2.47B|2470000000|153.41|218004|8.53|47|2025-04-30|15/03/2025||1.3||798190000|153.41000366211|1|2025-03-05|15/12/2024||0.6975||886580000|153.41000366211|1
2025-01-04 15:28:47|01429|985959|TPIC|91.32M|91320000|1.92|1703258|-46.22|35|2025-05-01|15/03/2025||-0.3023||368210000|1.9199999570847|1|2025-02-20|15/12/2024||-0.4146||365250000|1.9199999570847|1
2025-01-04 15:28:57|01430|16696|ONTO|8.89B|8890000000|180.03|737898|31.08|47|2025-05-07|15/03/2025||1.51||268710000|180.0299987793|1|2025-02-06|15/12/2024||1.41||259290000|180.0299987793|1
2025-01-04 15:29:08|01431|24298|USNA|689.38M|689380000|36.17|98555|-29.74|47|2025-04-29|15/03/2025||0.833||249000000|36.169998168945|1|2025-02-11|15/12/2024||0.4896||208840000|36.169998168945|1
2025-01-04 15:29:22|01432|6508|EXTR|2.2B|2200000000|16.68|1028701|-3.97|47|2025-04-23|15/03/2025||0.1815||279870000|16.680000305176|1|2025-01-29|15/12/2024||0.1806||277910000|16.680000305176|1
2025-01-04 15:29:33|01433|942668|JYNT|159.43M|159430000|10.64|48782|18.22|42|2025-03-06|15/12/2024||0.0388||27800000|10.640000343323|1|2024-11-07|15/09/2024|-0.21|0.01|30190000|28380000|11.949999809265|1
2025-01-04 15:29:41|01434|1141821|CSTL|801.29M|801290000|28.61|377239|40.85|27|2025-03-04|15/12/2024||0.0095||80540000|28.610000610352|1|2024-11-04|15/09/2024|0.08|-0.0039|86000000|79850000|33.150001525879|1
2025-01-04 15:29:50|01435|1096423|GDYN|1.83B|1830000000|21.91|876575|73.34|27|2025-05-01|15/03/2025||0.088||96010000|21.909999847412|1|2025-02-27|15/12/2024||0.1||96100000|21.909999847412|1
2025-01-04 15:30:00|01436|945651|ASPN|1.07B|1070000000.0000001|13.02|2494727|-11.67|41|2025-05-01|15/03/2025||0.0514||104100000|13.020000457764|1|2025-02-13|15/12/2024||0.0811||114420000|13.020000457764|1
2025-01-04 15:30:11|01437|946347|RCKT|1.14B|1140000000|12.56|1108027|-55.9|39|2025-05-07|15/03/2025||-0.7038||1780000|12.560000419617|1|2025-03-06|15/12/2024||-0.7204||28460|12.560000419617|1
2025-01-04 15:30:20|01438|52320|AVXL|1.05B|1050000000|12.35|1626604|96.34|39|2025-05-08|15/03/2025||-0.1649||0.00|12.35000038147|1|2025-02-06|15/12/2024||-0.1634||0.00|12.35000038147|1
2025-01-04 15:30:31|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|107.01|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
2025-01-04 15:30:41|01440|20894|PRO|1.04B|1040000000|21.93|481779|-34.54|46|2025-02-06|15/12/2024||0.0818||84740000|21.930000305176|1|2024-10-29|15/09/2024|0.14|0.09|82700000|82330000|19.069999694824|1
2025-01-04 15:30:52|01441|16619|MGRC|2.73B|2730000000|111.2|197745|-2.56|47|2025-04-30|15/03/2025||0.965||188310000|111.19999694824|1|2025-02-19|15/12/2024||1.5||246890000|111.19999694824|1
2025-01-04 15:31:01|01442|1073208|LASR|520.62M|520620000|10.75|389289|-16.02|30|2025-05-01|15/03/2025||-0.0875||56810000|10.75|1|2025-02-19|15/12/2024||-0.0563||59970000|10.75|1
2025-01-04 15:31:11|01443|39294|BKE|2.57B|2570000000|51.63|414122|19.59|46|2025-03-14|15/01/2025||1.32||362010000|51.630001068115|1|2024-11-22|15/10/2024|0.88|0.84|293600000|286020000|47.650001525879|1
2025-01-04 15:31:26|01444|16918|PLCE|140.28M|140280000|10.98|483820|-48.6|46|2025-03-11|15/01/2025||1.25||394880000|10.979999542236|1|2024-12-02|15/10/2024|2.04|2.86|390200000|442070000|15.920000076294|1
2025-01-04 15:31:35|01445|52609|BLNK|161.88M|161880000|1.6|4959729|-42.86|33|2025-05-08|15/03/2025||-0.1396||34410000|1.6000000238419|1|2025-04-03|15/12/2024||-0.1622||31760000|1.6000000238419|1
2025-01-04 15:31:45|01446|17321|TCBI|3.57B|3570000000|77.25|434918|24.34|47|2025-04-16|15/03/2025||1.1||284700000|77.25|1|2025-01-16|15/12/2024||1.09||283240000|77.25|1
2025-01-04 15:31:55|01447|16755|NSIT|4.74B|4740000000|149.39|381562|-15.23|47|2025-05-01|15/03/2025||2.34||2340000000|149.38999938965|1|2025-02-13|15/12/2024||2.72||2220000000|149.38999938965|1
2025-01-04 15:32:07|01448|20587|MLI|9.18B|9180000000|80.74|1290707|76.21|46|2025-02-11|15/12/2024||1.06||847000000|80.73999786377|1|2024-10-22|15/09/2024|1.48|1.32|997800000|936000000|72.080001831055|1
2025-01-04 15:32:15|01449|1168402|ARKO|738.62M|738620000|6.38|285222|-23.13|24|2025-05-07|15/03/2025||-0.105||2150000000|6.3800001144409|1|2025-03-04|15/12/2024||0.0175||2270000000|6.3800001144409|1
2025-01-04 15:32:23|01450|1168812|STEM|198.56M|198560000|1.22|9831968|-66.58|23|2025-05-01|15/03/2025||-0.1584||66580000|1.2200000286102|1|2025-02-20|15/12/2024||-0.1851||69680000|1.2200000286102|1
2025-01-04 15:32:35|01451|940766|OEC|884.85M|884850000|15.33|510326|-37.02|43|2025-05-01|15/03/2025||0.3826||504310000|15.329999923706|1|2025-02-13|15/12/2024||0.2918||443320000|15.329999923706|1
2025-01-04 15:32:46|01452|1097533|GRWG|107.83M|107830000|1.82|643192|-25.71|31|2025-03-12|15/12/2024||-0.1604||42370000|1.8200000524521|1|2024-11-12|15/09/2024|-0.19|-0.11|50000000|48700000|1.8600000143051|1
2025-01-04 15:32:52|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
2025-01-04 15:33:17|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|61.45|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
2025-01-04 15:33:27|01455|41328|SFM|13.46B|13460000000|134.65|1312181|174.74|47|2025-05-01|15/03/2025||1.27||2060000000|134.64999389648|1|2025-02-20|15/12/2024||0.7076||1950000000|134.64999389648|1
2025-01-04 15:33:34|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
2025-01-04 15:33:44|01457|960609|PRPL|82.29M|82290000|0.765|328092|-18.58|32|2025-03-18|15/12/2024||-0.0774||130650000|0.76499998569489|1|2024-11-04|15/09/2024|-0.08|-0.1|118600000|126630000|0.90990000963211|1
2025-01-04 15:33:54|01458|20522|CDE|2.42B|2420000000|6.05|10209570|107.56|47|2025-04-30|15/03/2025||0.1224||339470000|6.0500001907349|1|2025-02-19|15/12/2024||0.1216||312890000|6.0500001907349|1
2025-01-04 15:34:05|01459|21171|MD|1.11B|1110000000|13.14|738324|40.53|47|2025-05-01|15/03/2025||0.2677||466180000|13.140000343323|1|2025-02-13|15/12/2024||0.3691||487060000|13.140000343323|1
2025-01-04 15:34:16|01460|15691|CERS|312M|312000000|1.68|1601395|-17.24|45|2025-02-20|15/12/2024||-0.018||53760000|1.6799999475479|1|2024-10-30|15/09/2024|-0.02|-0.03|50650000|49900000|1.7000000476837|1
2025-01-04 15:34:26|01461|102883|GPRO|176.43M|176430000|1.14|1586372|-64.71|43|2025-05-08|15/03/2025||-0.07||154780000|1.1399999856949|1|2025-02-05|15/12/2024||0.0276||268890000|1.1399999856949|1
2025-01-04 15:34:36|01462|17234|SPNS|1.47B|1470000000|26.28|148634|-1.09|43|2025-05-06|15/03/2025||0.36||143600000|26.280000686646|1|2025-02-25|15/12/2024||0.36||136090000|26.280000686646|1
2025-01-04 15:34:45|01463|976451|BATRK|2.38B|2380000000|37.71|281106|-2.05|36|2025-02-26|15/12/2024||-0.19||68500000|37.709999084473|1|2024-11-06|15/09/2024|0.16|0.10|290670000|273200000|40.759998321533|1
2025-01-04 15:34:57|01464|42590|MGNX|217.16M|217160000|3.46|566231|-65.57|45|2025-03-04|15/12/2024||-0.4003||29190000|3.460000038147|1|2024-11-05|15/09/2024|0.9|0.21|110710000|87610000|3.7000000476837|1
2025-01-04 15:35:06|01465|961626|AXSM|4.19B|4190000000.0000005|86.45|576535|5.44|34|2025-03-03|15/12/2024||-0.958||117690000|86.449996948242|1|2024-11-12|15/09/2024|-1.34|-1.38|103740000|98370000|90.980003356934|1
2025-01-04 15:35:14|01466|1168632|RSI|1.26B|1260000000|14.25|1942177|259.85|23|2025-04-30|15/03/2025||0.1471||240500000|14.25|1|2025-03-05|15/12/2024||0.0516||243830000|14.25|1
2025-01-04 15:35:24|01467|15719|CHRS|191.25M|191250000|1.66|5047315|-43.15|43|2025-05-08|15/03/2025||-0.05||66550000|1.6599999666214|1|2025-02-27|15/12/2024||-0.3047||44150000|1.6599999666214|1
2025-01-04 15:35:34|01468|41266|MODN|1.18B|1180000000|30|1028840|20.24|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
2025-01-04 15:35:45|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
2025-01-04 15:35:55|01470|1073226|ROAD|5.12B|5120000000|91.58|411547|126.51|33|2025-02-07|15/12/2024||0.1817||508750000|91.580001831055|1|2024-11-21|15/09/2024|0.56|0.59|538200000|542740000|91.309997558594|1
2025-01-04 15:36:05|01471|17291|SWBI|442.23M|442230000|10.05|617174|-23.69|46|2025-03-06|15/01/2025||0.0933||131390000|10.050000190735|1|2024-12-05|15/10/2024|0.11|0.17|129700000|132420000|14.10000038147|1
2025-01-04 15:36:12|01472|1167332|TLS|252.61M|252610000|3.49|484809|-10.74|23|2025-05-08|15/03/2025||-0.0783||31820000|3.4900000095367|1|2025-03-13|15/12/2024||-0.1067||25500000|3.4900000095367|1
2025-01-04 15:36:22|01473|16266|HIBB|1.05B|1050000000|87.49|513580|28.59|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
2025-01-04 15:36:31|01474|1137573|REAL|1.04B|1040000000|9.5|2987227|384.18|27|2025-03-04|15/12/2024||-0.0433||162460000|9.5|1|2024-11-04|15/09/2024|-0.09|-0.12|147760000|142250000|2.9900000095367|1
2025-01-04 15:36:40|01475|48420|MMATQ|6|6|0.1|7772|-98.5|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
2025-01-04 15:36:50|01476|39304|WCC|8.89B|8890000000|181.43|703801|7.55|47|2025-05-01|15/03/2025||2.56||5250000000|181.42999267578|1|2025-02-18|15/12/2024||3.25||5410000000|181.42999267578|1
2025-01-04 15:37:01|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
2025-01-04 15:37:11|01478|15693|CEVA|757.24M|757240000|32.05|189063|50.89|46|2025-02-12|15/12/2024||0.1078||26960000|32.049999237061|1|2024-11-07|15/09/2024|0.14|0.1|27200000|26790000|25.180000305176|1
2025-01-04 15:37:28|01479|961108|VRAYQ|183|183|0.002|3670377|100|36|2025-02-25|15/12/2024||-0.11||34870000|0.00200000009499|1|2024-11-29|15/09/2024||-0.12||31800000|0.00200000009499|1
2025-01-04 15:37:39|01480|100207|HRTX|252.48M|252480000|1.66|3123559|-4.05|44|2025-02-20|15/12/2024||-0.03||37300000|1.6599999666214|1|2024-11-12|15/09/2024|-0.03|-0.04|32810000|36610000|1.8400000333786|1
2025-01-04 15:37:49|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
2025-01-04 15:37:59|01482|1166431|LUNG|258.65M|258649999.99999997|6.55|219920|-45.54|24|2025-05-06|15/03/2025||-0.4048||22230000|6.5500001907349|1|2025-02-19|15/12/2024||-0.4475||22290000|6.5500001907349|1
2025-01-04 15:38:08|01483|1052242|KIDS|565.44M|565440000|23.35|202367|-25.04|32|2025-03-05|15/12/2024||-0.2983||50720000|23.35000038147|1|2024-11-06|15/09/2024|-0.34|-0.23|54570000|53730000|29.809999465942|1
2025-01-04 15:38:18|01484|15493|ATRI|809.44M|809440000|459.92|25830|17.22|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2025-01-04 15:38:28|01485|949612|UUUU|1.13B|1130000000|5.74|4296124|-16.93|41|2025-05-02|15/03/2025||-0.0071||23100000|5.7399997711182|1|2025-03-12|15/12/2024||-0.0111||28000000|5.7399997711182|1
2025-01-04 15:38:39|01486|1054772|SNBR|335.34M|335340000|14.99|401830|8.39|36|2025-04-16|15/03/2025||0.3616||461270000|14.989999771118|1|2025-02-19|15/12/2024||-0.2249||413170000|14.989999771118|1
2025-01-04 15:38:50|01487|1131121|IHRT|324.43M|324430000|2.13|936619|-11.25|34|2025-05-01|15/03/2025||-0.4867||822160000|2.1300001144409|1|2025-02-27|15/12/2024||0.39||1170000000|2.1300001144409|1
2025-01-04 15:39:02|01488|20713|PLOW|560.03M|560030000|24.25|166642|-10.81|46|2025-03-03|15/12/2024||0.5133||168770000|24.25|1|2024-10-28|15/09/2024|0.24|0.21|129400000|141200000|25.659999847412|1
2025-01-04 15:39:19|01489|31047|LMAT|2.06B|2060000000|91.74|153678|69.2|47|2025-05-01|15/03/2025||0.4943||58110000|91.73999786377|1|2025-02-20|15/12/2024||0.458||55490000|91.73999786377|1
2025-01-04 15:39:29|01490|1073623|LOVE|378.26M|378260000|24.51|361950|-2.58|33|2025-04-10|15/01/2025||2.53||230330000|24.510000228882|1|2024-12-12|15/10/2024|-0.32|-0.28|149900000|155260000|37.680000305176|1
2025-01-04 15:39:37|01491|1163343|ALXO|95.47M|95470000|1.81|971576|-86.14|24|2025-03-06|15/12/2024||-0.68||0.00|1.8099999427795|1|2024-11-08|15/09/2024|-0.58|-0.78|||1.5099999904633|1
2025-01-04 15:39:47|01492|942670|UPLD|128.7M|128699999.99999999|4.69|376925|12.2|41|2025-05-01|15/03/2025||0.178||67560000|4.6900000572205|1|2025-02-20|15/12/2024||0.188||67840000|4.6900000572205|1
2025-01-04 15:39:55|01493|1165436|DNMR|5.41M|5410000|1.79|91951|-95.15|20|2025-03-26|15/12/2024||-0.1671||12760000|1.789999961853|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1
2025-01-04 15:40:05|01494|1010720|PENG|1.02B|1020000000|19.21|943770|8.9|34|2025-04-08|15/02/2025||0.3783||323130000|19.209999084473|1|2025-01-08|15/11/2024||0.394||320170000|19.209999084473|1
2025-01-04 15:40:17|01495|1076636|CHX|5.21B|5210000000|27.35|1723281|-1.41|33|2025-04-29|15/03/2025||0.3945||899920000|27.35000038147|1|2025-02-11|15/12/2024||0.4012||899170000|27.35000038147|1
2025-01-04 15:41:26|01496|100237|RVNC|324.15M|324150000|3.09|2521614|-64.85|12|2025-05-08|15/03/2025||-0.2177||69300000|3.0899999141693|1|2025-03-04|15/12/2024||-0.2061||83420000|3.0899999141693|1
2025-01-04 15:41:34|01497|1163489|NRIX|1.4B|1400000000|19.71|944974|100.1|25|2025-04-09|15/02/2025||-0.679||14480000|19.709999084473|1|2025-02-12|15/11/2024||-0.6839||14910000|19.709999084473|1
2025-01-04 15:41:44|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
2025-01-04 15:41:55|01499|101850|ATEN|1.35B|1350000000|18.29|608611|42.29|44|2025-05-06|15/03/2025||0.1733||63950000|18.290000915527|1|2025-02-11|15/12/2024||0.2133||72190000|18.290000915527|1
2025-01-04 15:42:05|01500|995093|JELD|674.42M|674420000|7.97|747169|-54.51|34|2025-02-25|15/12/2024||-0.0586||859650000|7.9699997901917|1|2024-11-04|15/09/2024|0.32|0.4|934700000|990640000|14.239999771118|1
2025-01-04 15:42:17|01501|20872|HL|3.2B|3200000000|5.1|11521248|16.7|47|2025-05-07|15/03/2025||0.0718||227330000|5.0999999046326|1|2025-02-12|15/12/2024||0.0558||240770000|5.0999999046326|1
2025-01-04 15:42:32|01502|17079|RBC|9.42B|9420000000|301.65|160273|11.82|46|2025-02-06|15/12/2024||2.19||394640000|301.64999389648|1|2024-11-01|15/09/2024|2.29|2.29|397900000|403890000|280.35000610352|1
2025-01-04 15:42:40|01503|1164710|HRMY|1.98B|1980000000|34.78|751989|8.89|23|2025-05-06|15/03/2025||0.6505||184060000|34.779998779297|1|2025-02-19|15/12/2024||0.6892||198600000|34.779998779297|1
2025-01-04 15:42:51|01504|8286|THC|11.66B|11660000000|122.65|1370993|65.36|48|2025-04-16|15/03/2025||3.18||5290000000|122.65000152588|1|2025-02-06|15/12/2024||2.95||5170000000|122.65000152588|1
2025-01-04 15:43:03|01505|24359|PRSU|1.16B|1160000000|41.34|153285|23.35|47|2025-05-01|15/03/2025||-1.09||287140000|41.340000152588|1|2025-02-06|15/12/2024||-1.4||250800000|41.340000152588|1
2025-01-04 15:43:18|01506|1177783|CCSI|475.45M|475450000|24.63|112447|8.41|18|2025-05-07|15/03/2025||1.42||84240000|24.629999160767|1|2025-02-19|15/12/2024||1.18||84490000|24.629999160767|1
2025-01-04 15:43:28|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
2025-01-04 15:43:38|01508|16481|GDEN|861.27M|861270000|31.4|231833|-19.45|47|2025-05-08|15/03/2025||0.2767||172850000|31.39999961853|1|2025-03-13|15/12/2024||0.216||168830000|31.39999961853|1
2025-01-04 15:43:47|01509|1096424|UTZ|1.24B|1240000000|15.02|618934|-13.08|24|2025-05-08|15/03/2025||0.1656||356910000|15.020000457764|1|2025-02-27|15/12/2024||0.198||354800000|15.020000457764|1
2025-01-04 15:43:56|01510|1013390|SAFE|1.33B|1330000000|18.55|388601|-19.7|31|2025-04-23|15/03/2025||0.4212||95060000|18.549999237061|1|2025-02-17|15/12/2024||0.3637||91230000|18.549999237061|1
2025-01-04 15:44:06|01511|24411|UMH|1.5B|1500000000|19|418731|29.01|47|2025-05-01|15/03/2025||0.032||59320000|19|1|2025-03-06|15/12/2024||0.0517||58470000|19|1
2025-01-04 15:44:19|01512|20545|NUS|374.32M|374320000|7.53|811134|-60.22|47|2025-04-30|15/03/2025||0.1493||399800000|7.5300002098083|1|2025-02-12|15/12/2024||0.2172||433830000|7.5300002098083|1
2025-01-04 15:44:26|01513|1159415|MNMD|526.52M|526520000|7.18|1259668|87.96|20|2025-04-08|15/12/2024||-0.3089||0.00|7.1799998283386|1|2024-11-07|15/09/2024|-0.27|-0.28|0.00||6.75|1
2025-01-04 15:44:36|01514|942658|FGEN|55M|55000000|0.546|1375744|-25.57|39|2025-03-03|15/12/2024||-0.1733||22090000|0.54579997062683|1|2024-11-12|15/09/2024|-0.17|-0.31|46300000|34840000|0.33860000967979|1
2025-01-04 15:44:46|01515|17214|MDGL|6.97B|6970000000|319.69|423386|46.51|44|2025-02-26|15/12/2024||-4.48||87700000|319.69000244141|1|2024-10-31|15/09/2024|-4.92|-6.76|62200000|34090000|215.92999267578|1
2025-01-04 15:44:56|01516|960555|ACRS|278.16M|278160000|2.6|2439743|136.36|37|2025-02-20|15/12/2024||-0.2917||2080000|2.5999999046326|1|2024-11-06|15/09/2024|-0.11|-0.0057|4350000|1580000|2.2200000286102|1
2025-01-04 15:45:04|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
2025-01-04 15:45:17|01518|17158|SGMO|271.24M|271240000|1.3|9809777|162.84|45|2025-05-08|15/03/2025||0.2025||12250000|1.2999999523163|1|2025-02-19|15/12/2024||-0.095||10320000|1.2999999523163|1
2025-01-04 15:45:28|01519|102079|GSAT|4.16B|4160000000|2.2|20798382|15.18|43|2025-05-01|15/03/2025||-0.0014||63530000|2.2000000476837|1|2025-02-26|15/12/2024||-0.0012||60240000|2.2000000476837|1
2025-01-04 15:45:39|01520|24407|UEC|3.23B|3230000000|7.64|8422887|18.45|39|2025-03-18|15/01/2025||-0.0189||12800000|7.6399998664856|1|2024-12-09|15/10/2024|-0.05|-0.02|17090000|15000000|8.5299997329712|1
2025-01-04 15:45:49|01521|20734|CAL|735.47M|735470000|21.87|679521|-26.81|44|2025-03-18|15/01/2025||0.5393||659200000|21.870000839233|1|2024-12-05|15/10/2024|1.23|1.38|740900000|753810000|33.200000762939|1
2025-01-04 15:45:58|01522|1162159|GBIO|76.81M|76810000|1.15|251610|-39.47|24|2025-05-01|15/03/2025||-0.308||705700|1.1499999761581|1|2025-02-20|15/12/2024||-0.3||2920000|1.1499999761581|1
2025-01-04 15:46:07|01523|1096068|YMAB|365.93M|365930000|8.17|273607|19.27|30|2025-02-20|15/12/2024||-0.1165||26990000|8.170000076294|1|2024-11-08|15/09/2024|-0.16|-0.15|18460000|23560000|15.550000190735|1
2025-01-04 15:46:18|01524|16018|ERII|871.88M|871880000|15.06|475228|-17.16|46|2025-03-06|15/12/2024||0.3985||68510000|15.060000419617|1|2024-10-30|15/09/2024|0.21|0.06|38600000|37490000|17.579999923706|1
2025-01-04 15:46:29|01525|16105|FLWS|501.23M|501230000|7.85|365629|-19.49|47|2025-05-01|15/03/2025||-0.256||379590000|7.8499999046326|1|2025-01-30|15/12/2024||1.2||801910000|7.8499999046326|1
2025-01-04 15:46:42|01526|16330|IDCC|5.15B|5150000000|203.33|384867|94.7|46|2025-02-13|15/12/2024||0.9075||244240000|203.33000183105|1|2024-10-31|15/09/2024|1.14|0.252|128680000|95950000|147.7200012207|1
2025-01-04 15:46:51|01527|1010529|VERI|135.24M|135240000|3.53|1096335|104.05|33|2025-02-27|15/12/2024||-0.1656||23040000|3.5299999713898|1|2024-11-12|15/09/2024|-0.19|-0.02|22000000|37900000|3.7400000095367|1
2025-01-04 15:47:05|01528|15359|AGYS|3.68B|3680000000|133.26|215312|70.5|45|2025-01-28|15/12/2024||0.338||73150000|133.25999450684|1|2024-10-28|15/09/2024|0.34|0.3|68300000|67500000|110.19000244141|1
2025-01-04 15:47:20|01529|1089330|TTCFQ|83|83|0.0002|38999|0|23|2025-03-19|15/12/2024||-0.0777||48750000|0.00019999999495|1|2024-11-29|15/09/2024||-0.1003||48980000|9.999999747E-5|1
2025-01-04 15:47:29|01530|1131055|DM|101.02M|101020000|3.03|292570|-53.1|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
2025-01-04 15:47:40|01531|21247|DBI|258.81M|258810000|5.4|1721593|-36.62|44|2025-03-25|15/01/2025||-0.4661||735180000|5.4000000953674|1|2024-12-10|15/10/2024|0.27|0.38|777200000|825590000|5.789999961853|1
2025-01-04 15:47:49|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
2025-01-04 15:48:05|01533|16627|MITK|486.9M|486900000|10.84|600388|-11.07|46|2025-01-29|15/12/2024||0.092||35460000|10.840000152588|1|2024-12-16|15/09/2024|0.33|0.17|43200000|41300000|8.7799997329712|1
2025-01-04 15:48:18|01534|1089225|RPAY|675.76M|675760000|7.7|612148|-4.58|28|2025-05-07|15/03/2025||0.2424||84520000|7.6999998092651|1|2025-02-26|15/12/2024||0.2499||82410000|7.6999998092651|1
2025-01-04 15:48:26|01535|1088196|CRNX|4.93B|4930000000|53.15|732442|52.86|33|2025-05-08|15/03/2025||-0.9588||71290|53.150001525879|1|2025-03-18|15/12/2024||-0.8813||666670|53.150001525879|1
2025-01-04 15:48:37|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
2025-01-04 15:48:47|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
2025-01-04 15:48:56|01538|15356|AGEN|76.71M|76710000|3.27|492991|-78.95|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
2025-01-04 15:49:07|01539|30937|TC|181.14M|181140000|16.46|40455|-32.07|44|2025-02-06|15/12/2024|||||16.459999084473|1|2024-11-07|15/09/2024|-2.03||92300000||17.719999313354|1
2025-01-04 15:49:22|01540|994018|ICHR|1.11B|1110000000|32.87|245341|2.88|34|2025-02-11|15/12/2024||0.2686||216190000|32.869998931885|1|2024-11-04|15/09/2024|0.12|0.11|211000000|203240000|27.35000038147|1
2025-01-04 15:49:34|01541|941649|AFMD|22.29M|22290000|1.36|286636|-79.39|41|2025-03-27|15/12/2024||-0.7158||900000|1.3600000143051|1|2024-11-14|15/09/2024|-0.94|-0.85|150000|1420000|3.75|1
2025-01-04 15:49:42|01542|1171385|SNCY|758.63M|758630000|14.33|862795|-2.12|22|2025-05-01|15/03/2025||0.878||332800000|14.329999923706|1|2025-01-30|15/12/2024||0.1888||257290000|14.329999923706|1
2025-01-04 15:49:53|01543|17189|SLP|576.53M|576530000|28.73|205597|-29.96|44|2025-04-09|15/02/2025||0.2949||24160000|28.729999542236|1|2025-01-07|15/11/2024||0.14||18770000|28.729999542236|1
2025-01-04 15:50:01|01544|1169886|EBC|3.47B|3470000000|17.21|940596|23.64|22|2025-04-24|15/03/2025||0.335||225330000|17.209999084473|1|2025-01-23|15/12/2024||0.335||227290000|17.209999084473|1
2025-01-04 15:50:11|01545|100222|INGN|229.13M|229130000|9.62|187137|82.89|43|2025-03-04|15/12/2024||-0.6075||73900000|9.6199998855591|1|2024-11-07|15/09/2024|-0.25|-0.5|88800000|84140000|9.5699996948242|1
2025-01-04 15:50:21|01546|15595|BOOM|145.99M|145990000|7.29|254316|-58.18|47|2025-05-01|15/03/2025||-0.36||147300000|7.289999961853|1|2025-02-20|15/12/2024||-0.1867||146870000|7.289999961853|1
2025-01-04 15:50:31|01547|20935|MDC|4.73B|4730000000|62.98|1988208|18.45|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
2025-01-04 15:50:42|01548|16618|MGPI|839.05M|839050000|38.22|487866|-60.08|40|2025-05-01|15/03/2025||0.6621||137960000|38.220001220703|1|2025-02-20|15/12/2024||1.5||177170000|38.220001220703|1
2025-01-04 15:50:51|01549|16583|MCRI|1.44B|1440000000|78.24|98748|17.41|47|2025-04-16|15/03/2025||1.01||123480000|78.23999786377|1|2025-02-19|15/12/2024||1.1||129040000|78.23999786377|1
2025-01-04 15:51:02|01550|15829|CSGS|1.43B|1430000000|51.35|206661|-1.17|47|2025-04-30|15/03/2025||1.05||277570000|51.349998474121|1|2025-02-05|15/12/2024||1.23||292250000|51.349998474121|1
2025-01-04 15:51:16|01551|15899|DENN|329.02M|329020000|6.41|709268|-38.89|47|2025-05-06|15/03/2025||0.1259||115070000|6.4099998474121|1|2025-02-18|15/12/2024||0.1535||116080000|6.4099998474121|1
2025-01-04 15:51:28|01552|16251|HCSG|861.9M|861900000|11.76|400273|14.62|47|2025-04-23|15/03/2025||0.2112||436940000|11.760000228882|1|2025-02-12|15/12/2024||0.2027||434570000|11.760000228882|1
2025-01-04 15:51:39|01553|15484|ATEC|1.33B|1330000000|9.37|1954600|-33.5|47|2025-05-01|15/03/2025||-0.1468||168470000|9.3699998855591|1|2025-03-04|15/12/2024||-0.0525||170350000|9.3699998855591|1
2025-01-04 15:51:54|01554|16158|GBCI|5.71B|5710000000|50.35|586616|25.28|47|2025-04-17|15/03/2025||0.5133||227620000|50.349998474121|1|2025-01-23|15/12/2024||0.5183||224930000|50.349998474121|1
2025-01-04 15:52:04|01555|15852|CUTR|9.77M|9770000|0.484|364709|-83.25|46|2025-02-19|15/12/2024||-1.02||35310000|0.4839999973774|1|2024-11-07|15/09/2024|-1.94|-1.02|32500000|32090000|0.57580000162125|1
2025-01-04 15:52:16|01556|17245|SRDX|566.16M|566160000|39.52|202431|16.58|46|2025-01-30|15/12/2024||-0.1167||33130000|39.520000457764|1|2024-11-06|15/09/2024|-0.24|-0.31|33200000|30500000|37.659999847412|1
2025-01-04 15:52:26|01557|942485|PLAY|1.17B|1170000000|30.37|1658850|-40.54|41|2025-04-08|15/01/2025||0.7235||549050000|30.370000839233|1|2024-12-10|15/10/2024|-0.45|-0.33|453000000|469930000|35.389999389648|1
2025-01-04 15:52:37|01558|101852|OUT|2.93B|2930000000|17.64|1859321|30.76|44|2025-05-02|15/03/2025||-0.0598||408840000|17.639999389648|1|2025-02-19|15/12/2024||0.3835||490810000|17.639999389648|1
2025-01-04 15:52:46|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
2025-01-04 15:52:56|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|4.63|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
2025-01-04 15:53:07|01561|101907|SPWH|94.51M|94510000|2.49|506308|-43.92|44|2025-03-27|15/01/2025||-0.0567||326060000|2.4900000095367|1|2024-12-10|15/10/2024|0.04|-0.02|324300000|300500000|2.2999999523163|1
2025-01-04 15:53:28|01562|21231|IDT|1.21B|1210000000|47.76|114712|40.51|47|2025-03-06|15/01/2025|||||47.759998321533|1|2024-12-04|15/10/2024|0.71||309600000||50.580001831055|1
2025-01-04 15:53:39|01563|17480|OSPN|727.15M|727150000|19.14|373830|98.24|46|2025-02-25|15/12/2024||0.2475||58180000|19.139999389648|1|2024-10-30|15/09/2024|0.33|0.19|56200000|54730000|14.909999847412|1
2025-01-04 15:53:50|01564|16968|PRTS|59.7M|59700000|1.04|443624|-65.79|46|2025-03-06|15/12/2024||-0.1233||140830000|1.039999961853|1|2024-10-29|15/09/2024|-0.17|-0.11|144750000|142200000|0.75999999046326|1
2025-01-04 15:53:59|01565|1096422|SIBN|598.46M|598460000|14.27|364229|-30.69|32|2025-03-03|15/12/2024||-0.148||46860000|14.270000457764|1|2024-11-12|15/09/2024|-0.16|-0.24|40300000|40490000|15.920000076294|1
2025-01-04 15:54:08|01566|16693|VXRT|190.49M|190490000|0.8374|1560843|45|46|2025-05-07|15/03/2025||-0.16||5680000|0.83740001916885|1|2025-02-20|15/12/2024||-0.0033||21050000|0.83740001916885|1
2025-01-04 15:54:21|01567|17460|CTLP|687.53M|687530000|9.42|415213|34.57|47|2025-05-01|15/03/2025||0.09||80110000|9.420000076294|1|2025-01-30|15/12/2024||0.054||75280000|9.420000076294|1
2025-01-04 15:54:31|01568|958828|RGNX|384.97M|384970000|7.77|1092501|-55.34|38|2025-05-07|15/03/2025||-1.17||20680000|7.7699999809265|1|2025-03-04|15/12/2024||-1.13||23470000|7.7699999809265|1
2025-01-04 15:54:43|01569|15688|CENTA|2.2B|2200000000|32.51|303854|-7.54|45|2025-05-07|15/03/2025||1||926750000|32.509998321533|1|2025-02-05|15/12/2024||-0.0207||630430000|32.509998321533|1
2025-01-04 15:54:53|01570|953811|CWEN|3.07B|3070000000|26.58|876229|-0.93|40|2025-05-08|15/03/2025||-0.3779||286470000|26.579999923706|1|2025-02-27|15/12/2024||0.0448||299820000|26.579999923706|1
2025-01-04 15:55:04|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
2025-01-04 15:55:19|01572|15406|LGTY|371.83M|371830000|11.04|211670|0.55|48|2025-02-19|15/01/2025||0.0967||26330000|11.039999961853|1|2024-11-21|15/10/2024|0.11|0.0882|25290000|25930000|11.079999923706|1
2025-01-04 15:55:29|01573|953806|CHCT|549.28M|549280000|19.45|284004|-24.61|40|2025-05-06|15/03/2025||0.08||30180000|19.450000762939|1|2025-02-18|15/12/2024||0.06||29620000|19.450000762939|1
2025-01-04 15:55:38|01574|1129318|TMDX|2.32B|2320000000|69.09|1803129|-7.98|30|2025-05-06|15/03/2025||0.2788||118680000|69.089996337891|1|2025-03-04|15/12/2024||0.1603||109500000|69.089996337891|1
2025-01-04 15:55:50|01575|1163504|ALVR|51.97M|51970000|0.4541|371069|-32.38|22|2025-02-12|15/12/2024||-0.12||0.00|0.45410001277924|1|2024-11-29|15/09/2024||-0.095||0.00|0.5407999753952|1
2025-01-04 15:55:59|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2025-01-04 15:56:09|01577|41010|ORMP|98.36M|98360000|2.44|146029|2.09|38|2025-02-26|15/12/2024||-0.045||0.00|2.4400000572205|1|2024-11-08|15/09/2024|-0.48|0.005|0.00|0.00|2.3800001144409|1
2025-01-04 15:56:17|01578|1153093|BRBR|9.68B|9680000000|75.2|929268|46.82|26|2025-02-10|15/12/2024||0.4784||523070000|75.199996948242|1|2024-11-18|15/09/2024|0.51|0.5021|555800000|544500000|72.089996337891|1
2025-01-04 15:56:27|01579|16757|NSSC|1.31B|1310000000|35.7|381207|10.2|45|2025-02-10|15/12/2024||0.34||49920000|35.700000762939|1|2024-11-04|15/09/2024|0.3|0.34|44000000|47300000|38.590000152588|1
2025-01-04 15:56:37|01580|1166236|CRSR|742.33M|742330000|7.09|486878|-47.75|24|2025-04-30|15/03/2025||0.1019||373000000|7.0900001525879|1|2025-02-11|15/12/2024||0.2395||396890000|7.0900001525879|1
2025-01-04 15:56:47|01581|48375|AR|10.87B|10870000000|34.94|3678226|56.05|46|2025-04-23|15/03/2025||0.6021||1250000000|34.939998626709|1|2025-02-12|15/12/2024||0.3076||1180000000|34.939998626709|1
2025-01-04 15:57:00|01582|1095982|ACEL|874.49M|874490000|10.62|221343|8.04|26|2025-02-26|15/12/2024||0.203||304110000|10.619999885559|1|2024-10-30|15/09/2024|0.06|0.2|302220000|297030000|11.470000267029|1
2025-01-04 15:57:10|01583|15858|CVGW|453.58M|453580000|25.48|134017|-10.91|44|2025-03-05|15/01/2025||0.2955||155480000|25.479999542236|1|2025-01-14|15/10/2024||0.2967||162000000|25.479999542236|1
2025-01-04 15:57:26|01584|16670|MSEX|923.65M|923650000|51.73|114668|-16.51|44|2025-02-21|15/12/2024||0.37||41000000|51.729999542236|1|2024-10-31|15/09/2024|0.8|0.7|55100000|52400000|62.479999542236|1
2025-01-04 15:57:33|01585|1163804|PAE|935.83M|935830000|10.05|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2025-01-04 15:57:47|01586|17014|QNST|1.32B|1320000000|23.55|447940|88.85|47|2025-05-07|15/03/2025||0.2129||242610000|23.549999237061|1|2025-02-05|15/12/2024||0.1843||230940000|23.549999237061|1
2025-01-04 15:57:58|01587|15565|BJRI|836.68M|836680000|36.67|294842|12.76|47|2025-04-24|15/03/2025||0.4833||347730000|36.669998168945|1|2025-02-13|15/12/2024||0.3368||336270000|36.669998168945|1
2025-01-04 15:58:14|01588|21061|AORT|1.17B|1170000000|27.88|233247|61.16|47|2025-05-01|15/03/2025||0.01||104650000|27.879999160767|1|2025-02-13|15/12/2024||-0.0617||100820000|27.879999160767|1
2025-01-04 15:58:25|01589|951679|COLL|951.7M|951700000|29.51|429800|-8.72|36|2025-05-08|15/03/2025||1.62||181430000|29.510000228882|1|2025-02-20|15/12/2024||1.66||179480000|29.510000228882|1
2025-01-04 15:58:34|01590|24284|UHT|505.23M|505230000|36.48|65658|-14.57|42|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1
2025-01-04 15:58:40|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
2025-01-04 15:58:50|01592|1024881|PETQ|926.34M|926340000|30.98|906236|64.96|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
2025-01-04 15:59:01|01593|1006458|CADE|6.3B|6300000000|34.45|1186157|21.3|34|2025-04-28|15/03/2025||0.6488||456810000|34.450000762939|1|2025-01-22|15/12/2024||0.6922||457860000|34.450000762939|1
2025-01-04 15:59:11|01594|15850|CTRN|222.49M|222490000|26.49|86957|-4.47|44|2025-03-14|15/01/2025||0.15||206180000|26.489999771118|1|2024-12-03|15/10/2024|-0.7848|-0.795|179070000|178480000|20.760000228882|1
2025-01-04 15:59:25|01595|16381|IOSP|2.72B|2720000000|108.9|116826|-9.23|47|2025-04-30|15/03/2025||1.46||460500000|108.90000152588|1|2025-02-18|15/12/2024||1.42||458230000|108.90000152588|1
2025-01-04 15:59:38|01596|21106|DBDQQ|1.61B|1610000000|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
2025-01-04 15:59:48|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
2025-01-04 15:59:59|01598|20991|FUL|3.43B|3430000000|62.79|289792|-19.37|46|2025-03-26|15/02/2025||0.7306||847970000|62.790000915527|1|2025-01-15|15/11/2024||1.23||945320000|62.790000915527|1
2025-01-04 16:00:11|01599|16965|MODV|166.69M|166690000|11.67|232354|-70.81|47|2025-05-01|15/03/2025||0.5167||734840000|11.670000076294|1|2025-02-21|15/12/2024||0.7574||718940000|11.670000076294|1
2025-01-04 16:00:19|01600|1142209|RAPT|225.38M|225380000|1.67|3178306|-92.88|27|2025-03-06|15/12/2024||-0.4291||0.00|1.6699999570847|1|2024-11-12|15/09/2024|-0.47|-0.56|||1.75|1
2025-01-04 16:00:34|01601|17543|WT|1.43B|1430000000|10.15|1566603|49.71|47|2025-04-25|15/03/2025||0.1623||110630000|10.14999961853|1|2025-01-31|15/12/2024||0.1836||111940000|10.14999961853|1
2025-01-04 16:00:44|01602|16053|FARO|502.44M|502440000|26.56|152009|28.06|46|2025-02-12|15/12/2024||0.31||91550000|26.559999465942|1|2024-11-06|15/09/2024|0.21|0.03|82600000|78970000|18.170000076294|1
2025-01-04 16:00:55|01603|15800|CRAI|1.26B|1260000000|186.57|36254|88.59|47|2025-05-01|15/03/2025||1.92||164200000|186.57000732422|1|2025-02-27|15/12/2024||1.62||166870000|186.57000732422|1
2025-01-04 16:01:06|01604|985781|TCMD|420.67M|420670000|17.53|268681|27.12|34|2025-02-25|15/12/2024||0.3071||85410000|17.530000686646|1|2024-11-04|15/09/2024|0.21|0.18|73090000|76020000|14.689999580383|1
2025-01-04 16:01:21|01605|15538|CLAR|178.38M|178380000|4.65|223381|-26.19|46|2025-03-10|15/12/2024||0.0133||69560000|4.6500000953674|1|2024-11-07|15/09/2024|0.05|-0.03|67100000|73000000|4.8299999237061|1
2025-01-04 16:01:35|01606|1084219|RUBY|5.43M|5430000|0.06|687687|0|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
2025-01-04 16:01:45|01607|1159426|KROS|652.17M|652170000|16.1|867805|-67.06|25|2025-05-01|15/03/2025||-1.38||14290|16.10000038147|1|2025-02-27|15/12/2024||-1.36||49200|16.10000038147|1
2025-01-04 16:01:56|01608|15737|CLFD|474.67M|474670000|33.22|121350|16.15|44|2025-04-24|15/03/2025||-0.205||41430000|33.220001220703|1|2025-01-30|15/12/2024||-0.235||38200000|33.220001220703|1
2025-01-04 16:02:05|01609|1165669|PLBY|131.69M|131690000|1.47|3048045|31.25|20|2025-03-13|15/12/2024||-0.11||37300000|1.4700000286102|1|2024-11-12|15/09/2024|-0.45|-0.13|12860000|29100000|0.90009999275208|1
2025-01-04 16:02:15|01610|1163770|PNTG|911.61M|911610000|26.54|238335|87.43|25|2025-05-01|15/03/2025||0.2433||197400000|26.540000915527|1|2025-02-20|15/12/2024||0.245||186050000|26.540000915527|1
2025-01-04 16:02:23|01611|1052946|DMTKQ|35|35|0.0001|75034|-99.99|27|2025-02-27|15/12/2024||-0.51||4200000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.52||4190000|9.999999747E-5|1
2025-01-04 16:02:33|01612|15925|DMRC|1B|1000000000|46.81|129731|35.96|43|2025-02-26|15/12/2024||-0.425||10810000|46.810001373291|1|2024-11-14|15/09/2024|-0.29|-0.44|9440000|10680000|31.459999084473|1
2025-01-04 16:02:44|01613|20958|EME|21.79B|21790000000|473.65|373623|124.43|46|2025-02-20|15/12/2024||5.76||3800000000|473.64999389648|1|2024-10-31|15/09/2024|5.8|4.98|3700000000|3770000000|431.76998901367|1
2025-01-04 16:02:54|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|5.79|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
2025-01-04 16:03:04|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
2025-01-04 16:03:16|01616|16533|TSAT|244.03M|244030000|17.57|60635|78.19|35|2025-03-27|15/12/2024||-1.23||86990000|17.569999694824|1|2024-11-14|15/09/2024|0.8778|-0.3447|98800000|99230000|12.619999885559|1
2025-01-04 16:03:27|01617|15522|NOTV|130.86M|130860000.00000001|5.03|761815|26.38|44|2025-02-13|15/12/2024||-0.7967||127430000|5.0300002098083|1|2024-12-03|15/09/2024|-0.73|-0.98|130400000|116940000|3.9000000953674|1
2025-01-04 16:03:37|01618|15814|CRMT|406.19M|406190000|49.22|110781|-22.85|46|2025-02-19|15/01/2025||0.07||294890000|49.220001220703|1|2024-12-05|15/10/2024|-0.24|-0.1|347300000|335680000|45.700000762939|1
2025-01-04 16:03:45|01619|1166923|ARRY|1.02B|1020000000|6.73|6590960|-56.41|22|2025-03-11|15/12/2024||0.1786||272510000|6.7300000190735|1|2024-11-07|15/09/2024|0.17|0.13|231410000|232690000|5.9400000572205|1
2025-01-04 16:03:55|01620|51011|VUZI|323.17M|323170000|4.39|1972057|113.11|40|2025-03-12|15/12/2024||-0.1||3540000|4.3899998664856|1|2024-11-14|15/09/2024|-0.14|-0.12|1390000|1680000|1.0900000333786|1
2025-01-04 16:04:18|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
2025-01-04 16:04:47|01622|1010717|WOW|394M|394000000|4.8|362989|28.69|32|2025-02-20|15/12/2024||-0.1262||154420000|4.8000001907349|1|2024-11-04|15/09/2024|-0.27|-0.1|158000000|157460000|5.1700000762939|1
2025-01-04 16:05:03|01623|1084220|REPL|971.18M|971180000|12.62|770857|43.25|33|2025-02-06|15/12/2024||-0.7629||0.00|12.619999885559|1|2024-11-12|15/09/2024|-0.68|-0.82|0.00||12.5|1
2025-01-04 16:05:24|01624|15339|ADUS|2.23B|2230000000|124.59|134359|38.57|46|2025-03-03|15/12/2024||1.35||284280000|124.58999633789|1|2024-11-04|15/09/2024|1.3|1.28|289800000|289420000|126.26999664307|1
2025-01-04 16:06:05|01625|7999|||||||47|2025-03-19|15/02/2025||1.57||1530000000|65.459999084473|1|2025-01-09|15/11/2024||2.47||1990000000|65.459999084473|1
2025-01-04 16:06:13|01626|1166405|PMVP|80.21M|80210000|1.55|194699|-45.8|22|2025-02-26|15/12/2024||-0.368||0.00|1.5499999523163|1|2024-11-07|15/09/2024|-0.37|-0.35|0.00||1.6599999666214|1
2025-01-04 16:06:23|01627|20978|ALX|1.02B|1020000000|199.46|12264|-7.64|12|2025-05-05|15/03/2025||||53800000|199.46000671387|1|2025-02-17|15/12/2024||||53500000|199.46000671387|1
2025-01-04 16:06:34|01628|1075233|SRRK|4.23B|4230000000.0000005|45.17|2069068|164.15|33|2025-05-08|15/03/2025||-0.6291||0.00|45.169998168945|1|2025-03-11|15/12/2024||-0.5805||0.00|45.169998168945|1
2025-01-04 16:06:53|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
2025-01-04 16:07:03|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
2025-01-04 16:07:22|01631|17073|ROCK|1.79B|1790000000|59.15|192241|-26.06|47|2025-04-30|15/03/2025||0.8421||306800000|59.150001525879|1|2025-02-19|15/12/2024||0.9075||307920000|59.150001525879|1
2025-01-04 16:07:36|01632|16120|FORR|301.09M|301090000|15.85|67905|-36.88|47|2025-05-06|15/03/2025||0.1879||101860000|15.85000038147|1|2025-02-06|15/12/2024||0.3061||106480000|15.85000038147|1
2025-01-04 16:07:48|01633|15428|AOSL|1.12B|1120000000|38.63|619701|44.84|46|2025-05-01|15/03/2025||0.14||172130000|38.630001068115|1|2025-02-05|15/12/2024||0.2067||175670000|38.630001068115|1
2025-01-04 16:08:00|01634|41007|NRC|416.23M|416230000|17.73|89721|-55.99|42|2025-02-18|15/12/2024|||||17.729999542236|1|2024-10-25|15/09/2024|||||18.299999237061|1
2025-01-04 16:08:13|01635|16540|LQDT|992.63M|992630000|32.29|212240|89.61|46|2025-02-06|15/12/2024||0.22||45190000|32.069999694824|1|2024-12-12|15/09/2024|0.32|0.28|106930000|50880000|25.75|1
2025-01-04 16:08:24|01636|16476|KTOS|4.15B|4150000000.0000005|27.48|1040306|48.19|46|2025-05-07|15/03/2025||0.1182||299660000|27.479999542236|1|2025-02-20|15/12/2024||0.1023||287580000|27.479999542236|1
2025-01-04 16:08:34|01637|51057|PARR|934.4M|934400000|16.7|961121|-52.57|41|2025-02-19|15/12/2024||-0.4475||1760000000|16.190000534058|1|2024-11-04|15/09/2024|-0.1|-0.11|2140000000|1900000000|15.609999656677|1
2025-01-04 16:08:47|01638|39322|AMCX|434.59M|434590000|9.85|717297|-46.7|47|2025-05-01|15/03/2025||1.44||607000000|9.8500003814697|1|2025-02-27|15/12/2024||1.03||609370000|9.8500003814697|1
2025-01-04 16:08:56|01639|1167741|SEER|145.65M|145650000|2.47|237042|31.38|20|2025-02-27|15/12/2024||-0.3667||3950000|2.4700000286102|1|2024-11-06|15/09/2024|-0.35|-0.31|4000000|3150000|2.0299999713898|1
2025-01-04 16:09:04|01640|1088201|ARLO|1.11B|1110000000|11.11|849007|20.5|33|2025-05-08|15/03/2025||0.116||130290000|11.109999656677|1|2025-02-26|15/12/2024||0.1101||138940000|11.109999656677|1
2025-01-04 16:09:18|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|0.86|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
2025-01-04 16:09:29|01642|41289|AXGN|708.97M|708970000|16.11|368387|138.67|44|2025-03-04|15/12/2024||0.026||47580000|16.110000610352|1|2024-11-07|15/09/2024|0.07|0.01|48600000|47070000|15.329999923706|1
2025-01-04 16:09:40|01643|21035|MTRN|2.02B|2020000000|97.11|92594|-22.14|47|2025-04-30|15/03/2025||1.25||427350000|97.110000610352|1|2025-02-13|15/12/2024||1.46||434720000|97.110000610352|1
2025-01-04 16:09:49|01644|1141598|NOVA|532.3M|532299999.99999994|4.26|10730072|-68.63|29|2025-04-23|15/03/2025||-0.7492||229560000|4.2600002288818|1|2025-02-19|15/12/2024||-0.6295||236410000|4.2600002288818|1
2025-01-04 16:09:59|01645|17057|RIGL|306.15M|306150000|17.38|237430|16.64|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
2025-01-04 16:10:08|01646|17056|RICK|503.38M|503380000|56.56|88996|-7.64|46|2025-02-06|15/12/2024||1.38||81820000|56.560001373291|1|2024-12-16|15/09/2024|1.63|0.39|73200000|74250000|52.090000152588|1
2025-01-04 16:10:22|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
2025-01-04 16:10:33|01648|32530|OVV|10.88B|10880000000|41.79|2764088|-3.17|46|2025-03-04|15/12/2024||1.02||2240000000|38.680000305176|1|2024-11-07|15/09/2024|1.92|1.16|2170000000|2230000000|41.970001220703|1
2025-01-04 16:10:44|01649|21118|NVRI|667.53M|667530000|8.33|736213|-2.46|47|2025-05-06|15/03/2025||-0.0188||590620000|8.329999923706|1|2025-02-20|15/12/2024||-0.1025||578980000|8.329999923706|1
2025-01-04 16:10:57|01650|21029|HZO|635.59M|635590000|28.13|238290|-20.87|47|2025-04-24|15/03/2025||0.2741||580710000|27.770000457764|1|2025-01-23|15/12/2024||-0.1683||485520000|27.770000457764|1
2025-01-04 16:11:06|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
2025-01-04 16:11:18|01652|1161533|AMTI|11.16M|11160000|0.27|330380|2.66|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
2025-01-04 16:11:29|01653|977673|TPB|1.07B|1070000000.0000001|60.71|178543|138.83|6|2025-02-26|15/12/2024||0.695||102280000|59.840000152588|1|2024-11-07|15/09/2024|0.87|0.69|105600000|100710000|51.040000915527|1
2025-01-04 16:11:41|01654|17143|SCVL|864.97M|864970000|31.83|385339|14.05|45|2025-03-19|15/01/2025||0.4748||283500000|31.829999923706|1|2024-11-21|15/10/2024|0.71|0.71|306890000|322870000|33.479999542236|1
2025-01-04 16:11:52|01655|16389|AMRX|2.42B|2420000000|7.82|1034727|32.54|47|2025-05-02|15/03/2025||0.1637||686790000|7.8200001716614|1|2025-02-27|15/12/2024||0.153||703740000|7.8200001716614|1
2025-01-04 16:12:00|01656|1171971|ULCC|1.6B|1600000000|7.11|2571932|41.35|20|2025-05-01|15/03/2025||-0.0426||955330000|7.1100001335144|1|2025-02-11|15/12/2024||0.0423||964660000|7.1100001335144|1
2025-01-04 16:12:11|01657|32332|FC|488.61M|488610000|37.06|56859|-5.87|48|2025-03-26|15/02/2025||0.2767||68230000|37|1|2025-01-08|15/11/2024||0.42||72670000|37|1
2025-01-04 16:12:22|01658|21084|AVNT|3.59B|3590000000|39.29|528448|1.34|47|2025-04-16|15/03/2025||0.7991||867850000|40.450000762939|1|2025-02-04|15/12/2024||0.4876||755910000|40.450000762939|1
2025-01-04 16:12:34|01659|20911|BFS|931.54M|931540000|38.54|42420|-2.01|44|2025-02-27|15/12/2024||0.32||66830000|38.540000915527|1|2024-11-07|15/09/2024|0.48|0.41|67280000|65780000|40.939998626709|1
2025-01-04 16:12:41|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|26.89|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
2025-01-04 16:12:49|01661|1164095|RXT|512.03M|512030000|2.25|774794|27.12|23|2025-02-19|15/12/2024||-0.0379||674980000|2.210000038147|1|2024-11-12|15/09/2024|-0.04|-0.07|676000000|675140000|2.789999961853|1
2025-01-04 16:12:58|01662|999053|IMXI|638.14M|638140000|20.64|238773|-5.79|33|2025-05-01|15/03/2025||0.5019||154450000|20.520000457764|1|2025-03-05|15/12/2024||0.5998||169010000|20.520000457764|1
2025-01-04 16:13:08|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
2025-01-04 16:13:27|01664|992755|GOLF|4.37B|4370000000|71.91|292490|17.65|35|2025-05-01|15/03/2025||1.51||742720000|70.690002441406|1|2025-02-26|15/12/2024||-0.3271||448760000|70.690002441406|1
2025-01-04 16:13:35|01665|1172768|PRVA|2.4B|2400000000|19.96|697067|-8.9|21|2025-05-08|15/03/2025||0.0492||455990000|19.85000038147|1|2025-03-04|15/12/2024||0.0501||420940000|19.85000038147|1
2025-01-04 16:13:44|01666|1171961|ALHC|2.24B|2240000000|11.7|1734847|44.62|19|2025-05-01|15/03/2025||-0.208||851720000|10.819999694824|1|2025-03-04|15/12/2024||-0.1839||674970000|10.819999694824|1
2025-01-04 16:13:54|01667|20250|AXL|677.27M|677270000|5.86|1572974|-29.67|47|2025-05-02|15/03/2025||0.1111||1500000000|5.8600001335144|1|2025-02-14|15/12/2024||-0.1176||1390000000|5.8600001335144|1
2025-01-04 16:14:03|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
2025-01-04 16:14:11|01669|1166469|NUVB|972.68M|972680000|2.89|2156095|92.67|19|2025-02-26|15/12/2024||-0.135||0.00|2.8900001049042|1|2024-11-07|15/09/2024|-0.15|-0.14|700000||2.539999961853|1
2025-01-04 16:14:21|01670|41000|MDXG|1.35B|1350000000|9.19|775016|18.43|47|2025-05-06|15/03/2025||0.06||86570000|9.420000076294|1|2025-03-04|15/12/2024||0.056||89400000|9.420000076294|1
2025-01-04 16:14:30|01671|1097394|VAPO|13.59M|13590000|2.17|21979|70.87|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
2025-01-04 16:14:39|01672|992960|ADNT|1.43B|1430000000|16.86|1104585|-50.47|35|2025-05-01|15/03/2025||0.3784||3520000000|17.440000534058|1|2025-02-05|15/12/2024||0.3145||3440000000|17.440000534058|1
2025-01-04 16:14:50|01673|17387|TRNS|995.91M|995910000|108.26|69041|5.56|44|2025-02-04|15/12/2024||0.4675||70100000|106.01000213623|1|2024-10-28|15/09/2024|0.52|0.57|67830000|70300000|119.76000213623|1
2025-01-04 16:15:00|01674|1131468|POWW|144.88M|144880000|1.22|751349|-42.18|29|2025-02-18|15/12/2024||0.03||36600000|1.2200000286102|1|2024-11-08|15/09/2024|0.01|-0.005|33500000|34050000|1.2200000286102|1
2025-01-04 16:15:10|01675|940764|OCUL|1.38B|1380000000|8.76|1032172|98.64|42|2025-03-06|15/12/2024||-0.2509||17210000|8.7600002288818|1|2024-11-14|15/09/2024|-0.22|-0.24|15420000|17130000|10.60000038147|1
2025-01-04 16:15:20|01676|15645|CASH|1.78B|1780000000|73.78|201054|45.26|45|2025-04-23|15/03/2025||2.66||252010000|73.779998779297|1|2025-01-22|15/12/2024||1.24||171350000|73.779998779297|1
2025-01-04 16:15:29|01677|958235|MCFT|315.42M|315420000|18.78|118004|-15.21|40|2025-05-07|15/03/2025||0.27||81190000|18.780000686646|1|2025-02-05|15/12/2024||-0.0029||60630000|18.780000686646|1
2025-01-04 16:15:42|01678|20425|AIN|2.53B|2530000000|80.97|258699|-12.51|47|2025-04-29|15/03/2025||0.86||316370000|80.970001220703|1|2025-02-18|15/12/2024||0.65||299690000|80.970001220703|1
2025-01-04 16:15:50|01679|1174617|FA|3.18B|3180000000|18.43|974461|17.84|26|2025-05-07|15/03/2025||0.1884||333480000|18.64999961853|1|2025-02-26|15/12/2024||0.2271||305590000|18.64999961853|1
2025-01-04 16:16:00|01680|16418|JBSS|1.03B|1030000000|88.89|76625|-10.17|42|2025-01-29|15/12/2024||1.44|||88.889999389648|1|2024-10-30|15/09/2024|1|1.36|276200000||93.029998779297|1
2025-01-04 16:16:11|01681|41318|NDLS|32.43M|32430000|0.71|224036|-76.17|46|2025-02-20|15/12/2024||-0.0967||124380000|0.61100000143051|1|2024-11-06|15/09/2024|-0.15|-0.06|122800000|125850000|1.1799999475479|1
2025-01-04 16:16:21|01682|1071995|BTAI|20.55M|20550000|0.414|668638|-85.21|32|2025-03-06|15/12/2024||-0.4574||689230|0.41400000452995|1|2024-11-14|15/09/2024|-0.32|-0.51|210000|1330000|0.61900001764297|1
2025-01-04 16:16:32|01683|15811|CRIS|32.77M|32770000.000000004|3.87|115659|-72.32|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
2025-01-04 16:16:44|01684|16917|VBIVQ|14.34K|14340|0.0005|96172|-99.92|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
2025-01-04 16:16:54|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
2025-01-04 16:17:03|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
2025-01-04 16:17:17|01687|41197|BCC|4.56B|4560000000|118.74|267515|-0.79|43|2025-05-01|15/03/2025||2.21||1680000000|118.73999786377|1|2025-02-25|15/12/2024||1.77||1570000000|118.73999786377|1
2025-01-04 16:17:26|01688|1173360|FLYW|2.54B|2540000000|20.45|1249223|-5.02|18|2025-02-26|15/12/2024||-0.002||120260000|20.450000762939|1|2024-11-07|15/09/2024|0.3|0.15|156810000|146580000|17.950000762939|1
2025-01-04 16:17:37|01689|16249|HCKT|846.84M|846840000|30.69|96146|36.95|46|2025-02-25|15/12/2024||0.3867||73850000|30.870000839233|1|2024-11-04|15/09/2024|0.43|0.4|79800000|75160000|24.219999313354|1
2025-01-04 16:17:46|01690|1081674|IIIV|552.9M|552900000|23.52|250743|17.13|32|2025-02-05|15/12/2024||0.26||58690000|23.520000457764|1|2024-11-19|15/09/2024|0.15|0.18|60860000|61110000|24.39999961853|1
2025-01-04 16:17:56|01691|39235|SKT|3.81B|3810000000|34.41|693427|27.11|47|2025-04-30|15/03/2025||0.21||117640000|34.020000457764|1|2025-02-12|15/12/2024||0.195||129360000|34.020000457764|1
2025-01-04 16:18:05|01692|1167037|GATO|1.02B|1020000000|14.76|740986|146.82|24|2025-03-31|15/12/2024||0.1631||91700000|14.760000228882|1|2024-11-11|15/09/2024|0.21|0.14|93800000|100000000|16.35000038147|1
2025-01-04 16:18:15|01693|16899|PETS|98.42M|98420000|4.77|298289|-33.75|42|2025-01-28|15/12/2024||-0.005||65000000|4.7699999809265|1|2024-11-06|15/09/2024|0.11|-0.04|59600000|66000000|4.2649998664856|1
2025-01-04 16:18:25|01694|1153168|PHAT|529.24M|529240000|7.74|1278203|-14|27|2025-03-04|15/12/2024||-1.21||26040000|7.7399997711182|1|2024-11-07|15/09/2024|-1.32|-1.47|16400000|12610000|18|1
2025-01-04 16:18:34|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
2025-01-04 16:18:52|01696|1123797|DTIL|36.44M|36440000|4.65|105831|-59.4|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
2025-01-04 16:19:26|01697|1096237|ALLO|452.89M|452890000|2.16|2407702|-36.43|29|2025-04-30|15/03/2025||-0.3264||7000|2.1600000858307|1|2025-02-26|15/12/2024||-0.3245||11870|2.1600000858307|1
2025-01-04 16:19:40|01698|16314|HWKN|2.57B|2570000000|122.97|113804|82.42|43|2025-01-29|15/12/2024||0.7635||232750000|122.9700012207|1|2024-10-30|15/09/2024|1.16|1.17|247030000|260080000|117.16000366211|1
2025-01-04 16:19:52|01699|16949|||||||47|2025-04-29|15/03/2025||0.2914||142230000|24.930000305176|1|2025-01-23|15/12/2024||0.3156||143470000|24.930000305176|1
2025-01-04 16:20:06|01700|15438|ARAY|208.17M|208170000|2.07|622064|-24.45|47|2025-04-29|15/03/2025||-0.0033||111850000|2.0699999332428|1|2025-01-22|15/12/2024||-0.0267||110340000|2.0699999332428|1
2025-01-04 16:20:18|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
2025-01-04 16:20:33|01702|101922|PAHC|831.13M|831130000|20.52|182990|80.95|43|2025-02-05|15/12/2024||0.425||287130000|20.520000457764|1|2024-11-06|15/09/2024|0.35|0.25|260400000|246600000|22.85000038147|1
2025-01-04 16:20:47|01703|15393|AMKR|6.54B|6540000000|26.53|1310329|-12.33|47|2025-05-05|15/03/2025||0.2915||1460000000|26.530000686646|1|2025-02-17|15/12/2024||0.3796||1660000000|26.530000686646|1
2025-01-04 16:21:02|01704|41295|LIND|625.72M|625720000|11.51|275722|13.96|38|2025-05-06|15/03/2025||-0.0167||166380000|11.510000228882|1|2025-03-04|15/12/2024||-0.2518||132890000|11.510000228882|1
2025-01-04 16:21:17|01705|1153167|ONEW|252.72M|252720000|17.05|105032|-44.73|29|2025-05-01|15/03/2025||0.49||483530000|17.045000076294|1|2025-01-30|15/12/2024||-0.855||337520000|17.045000076294|1
2025-01-04 16:21:38|01706|1052375|RMNI|241.64M|241640000|2.66|365594|-20.83|32|2025-02-26|15/12/2024||0.0725||102510000|2.6600000858307|1|2024-10-30|15/09/2024|-0.47|0.05|104700000|101120000|1.6900000572205|1
2025-01-04 16:21:51|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
2025-01-04 16:22:05|01708|17164|SHEN|680.34M|680340000|12.46|236217|-40.95|47|2025-04-24|15/03/2025||-0.098||89610000|12.460000038147|1|2025-02-26|15/12/2024||-0.1015||88600000|12.460000038147|1
2025-01-04 16:22:16|01709|953808|EVH|1.37B|1370000000|11.88|2513113|-63.66|40|2025-04-30|15/03/2025||0.2235||712860000|11.880000114441|1|2025-02-19|15/12/2024||0.0724||652200000|11.880000114441|1
2025-01-04 16:22:27|01710|1163373|EOSE|1.24B|1240000000|5.67|7982340|496.84|20|2025-02-21|15/12/2024||-0.1971||12420000|5.6700000762939|1|2024-11-05|15/09/2024|-0.44|-0.21|900000|7550000|2.920000076294|1
2025-01-04 16:22:38|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
2025-01-04 16:22:54|01712|30677|APYX|62.49M|62490000|1.66|58089|-36.15|46|2025-03-13|15/12/2024||-0.1625||13020000|1.6599999666214|1|2024-11-08|15/09/2024|-0.14|-0.18|11500000|11380000|1.2200000286102|1
2025-01-04 16:23:07|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
2025-01-04 16:23:18|01714|1167959|BCAB|32.78M|32780000|0.678|1099893|-71.69|22|2025-05-08|15/03/2025||-0.39||0.00|0.67799997329712|1|2025-03-20|15/12/2024||-0.385||0.00|0.67799997329712|1
2025-01-04 16:23:31|01715|20613|BXC|846.79M|846790000|101.04|54049|-7.73|46|2025-02-25|15/12/2024||0.5175||705910000|101.04000091553|1|2024-10-29|15/09/2024|1.95|1.2|747000000|758930000|106.98000335693|1
2025-01-04 16:23:42|01716|16798|OFLX|416.9M|416900000|41.3|17245|-41.25|32|2025-02-06|15/12/2024|||||41.299999237061|1|2024-10-31|15/09/2024|0.46||24880000||50.430000305176|1
2025-01-04 16:23:52|01717|1171835|PCT|1.87B|1870000000|10.75|2563862|218.99|20|2025-03-05|15/12/2024||-0.2096||5090000|10.75|1|2024-11-07|15/09/2024|-0.54|-0.2918|0.00|303150|13.359999656677|1
2025-01-04 16:24:07|01718|31075|VSTM|311.55M|311550000|7|1476679|-17.26|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
2025-01-04 16:24:20|01719|41245|TMHC|6.32B|6320000000|61.11|821287|20.51|47|2025-04-23|15/03/2025||1.79||1730000000|61.110000610352|1|2025-02-12|15/12/2024||2.4||2110000000|61.110000610352|1
2025-01-04 16:24:30|01720|986076|ATOM|476.28M|476280000|16.55|551402|169.11|34|2025-02-18|15/12/2024||-0.16||500000|16.549999237061|1|2024-10-29|15/09/2024|-0.17|-0.15|20000|100000|3.6900000572205|1
2025-01-04 16:24:40|01721|1114557|GCMG|572.02M|572020000|12.74|264076|49.36|30|2025-02-18|15/12/2024||0.2232||156000000|12.739999771118|1|2024-11-08|15/09/2024|0.16|0.1537|122930000|123900000|12.140000343323|1
2025-01-04 16:24:49|01722|1137411|STOK|608.59M|608590000|11.49|561130|118.44|27|2025-03-05|15/12/2024||-0.5478||4100000|11.489999771118|1|2024-11-05|15/09/2024|-0.47|-0.54|4890000|3640000|13.10000038147|1
2025-01-04 16:25:00|01723|101902|ALDX|324.55M|324550000|5.45|464315|63.17|43|2025-05-01|15/03/2025||-0.23|||5.4499998092651|1|2025-03-06|15/12/2024||-0.2357||16500000|5.4499998092651|1
2025-01-04 16:25:14|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
2025-01-04 16:25:27|01725|15416|ANDE|1.36B|1360000000|40.09|282987|-28.6|46|2025-02-18|15/12/2024||1.02||2800000000|40.090000152588|1|2024-11-04|15/09/2024|0.72|0.43|2620000000|2900000000|45.200000762939|1
2025-01-04 16:25:37|01726|102083|XXII|2.03M|2029999.9999999998|5.9|79586|-98.41|32|2023-08-08|15/06/2023||-0.0709||23630000|6393.6000976562|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|23538.599609375|1
2025-01-04 16:25:48|01727|1174428|VERV|528.3M|528299999.99999994|6.24|1448977|-54.15|19|2025-02-26|15/12/2024||-0.6839||3570000|6.2399997711182|1|2024-11-05|15/09/2024|-0.59|-0.6836|6870000|2750000|6.0500001907349|1
2025-01-04 16:25:59|01728|32546|GRPN|479.6M|479600000|12.06|1464228|-4.55|46|2025-02-19|15/12/2024||0.34||127740000|12.060000419617|1|2024-11-12|15/09/2024|0.33|-0.02|114480000|118510000|11.760000228882|1
2025-01-04 16:26:08|01729|16338|IESC|4.51B|4510000000|225.67|166646|187.51|34|2025-01-31|15/12/2024|||||225.66999816895|1|2024-12-06|15/09/2024|||||281.41000366211|1
2025-01-04 16:26:18|01730|1053090|FNKO|737.59M|737590000|13.99|701849|90.2|33|2025-05-01|15/03/2025||-0.128||230120000|13.989999771118|1|2025-02-27|15/12/2024||-0.005||285780000|13.989999771118|1
2025-01-04 16:26:28|01731|1167577|PRG|1.78B|1780000000|42.74|353549|41.2|23|2025-04-23|15/03/2025||0.9994||682200000|42.740001678467|1|2025-02-19|15/12/2024||0.766||614390000|42.740001678467|1
2025-01-04 16:26:40|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
2025-01-04 16:26:49|01733|1014086|MRSN|171.71M|171710000|1.39|1215786|-40.26|32|2025-02-26|15/12/2024||-0.1541||7380000|1.3899999856949|1|2024-11-13|15/09/2024|-0.35|-0.17|7690000|7530000|2.2000000476837|1
2025-01-04 16:26:59|01734|940835|MRNS|29.69M|29690000|0.538|3230064|-94.89|41|2025-05-08|15/03/2025||-0.1952||10480000|0.53799998760223|1|2025-03-11|15/12/2024||-0.3097||11850000|0.53799998760223|1
2025-01-04 16:27:10|01735|955564|MCRB|154.59M|154590000|0.9054|2771297|-35.33|39|2025-04-30|15/03/2025||-0.19||0.00|0.88679999113083|1|2025-03-11|15/12/2024||-0.1967||0.00|0.88679999113083|1
2025-01-04 16:27:25|01736|1166744|STTK|63.97M|63970000|1.34|414701|-81.82|22|2025-05-07|15/03/2025||-0.23|||1.3400000333786|1|2025-03-18|15/12/2024||-0.3535||999250|1.3400000333786|1
2025-01-04 16:27:31|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
2025-01-04 16:27:42|01738|102920|TBPH|457.81M|457810000|9.31|185344|-19.18|41|2025-03-03|15/12/2024||-0.1997||16600000|9.3100004196167|1|2024-11-12|15/09/2024|-0.26|-0.23|16870000|15680000|9.079999923706|1
2025-01-04 16:27:49|01739|1168028|MASS|79.74M|79740000|2.29|299226|-74.02|22|2025-03-11|15/12/2024||-0.2262||21280000|2.2599999904633|1|2024-11-12|15/09/2024|-0.84|-0.28|16800000|18320000|3.6199998855591|1
2025-01-04 16:27:55|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
2025-01-04 16:28:04|01741|6425|ATLC|821.4M|821400000|55.73|39225|60.93|33|2025-03-12|15/12/2024||1.27||354970000|57|1|2024-11-07|15/09/2024|1.27|1.23|351000000|327770000|41.770000457764|1
2025-01-04 16:28:17|01742|1097629|REZI|3.36B|3360000000|22.86|953849|31.38|33|2025-04-30|15/03/2025||0.48||1690000000|22.860000610352|1|2025-02-18|15/12/2024||0.5125||1830000000|22.860000610352|1
2025-01-04 16:28:27|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
2025-01-04 16:28:36|01744|994771|ORGO|410.99M|410990000|3.1|708524|-16.89|33|2025-05-07|15/03/2025||0.02||114650000|3.0299999713898|1|2025-02-26|15/12/2024||-0.0114||109610000|3.0299999713898|1
2025-01-04 16:28:45|01745|1137410|AKRO|1.97B|1970000000|28.24|597665|23.7|29|2025-03-13|15/12/2024||-1.16||0.00|28.239999771118|1|2024-11-08|15/09/2024|-1.05|-0.8787|0.00|0.00|34.869998931885|1
2025-01-04 16:28:56|01746|16469|KOPN|225.34M|225340000|1.47|1360041|-30.99|46|2025-03-18|15/12/2024||-0.0125||12770000|1.4700000286102|1|2024-11-12|15/09/2024|-0.03|-0.04|13300000|12600000|0.75010001659393|1
2025-01-04 16:29:05|01747|1009132|LBRT|3.41B|3410000000|20.89|2727536|15.8|33|2025-04-16|15/03/2025||0.2426||1020000000|20.889999389648|1|2025-01-23|15/12/2024||0.1564||997310000|20.889999389648|1
2025-01-04 16:29:15|01748|1163507|VITL|1.74B|1740000000|39.63|1127438|157.67|25|2025-05-07|15/03/2025||0.3572||176650000|39.630001068115|1|2025-03-06|15/12/2024||0.1608||160490000|39.630001068115|1
2025-01-04 16:29:26|01749|15765|CNTY|98.18M|98180000|3.2|101627|-32.06|41|2025-05-08|15/03/2025||-0.2539||149850000|3.2000000476837|1|2025-03-13|15/12/2024||-0.2744||145780000|3.2000000476837|1
2025-01-04 16:29:35|01750|24324|WD|3.24B|3240000000|95.99|150797|-4.39|47|2025-05-01|15/03/2025||1.01||276160000|95.98999786377|1|2025-02-05|15/12/2024||1.21||311480000|95.98999786377|1
2025-01-04 16:29:45|01751|1053089|SPRO|59.97M|59970000|1.1|289443|-25.17|33|2025-05-08|15/03/2025||-0.19||9000000|1.1000000238419|1|2025-03-13|15/12/2024||-0.36||4500000|1.1000000238419|1
2025-01-04 16:30:53|01752|21093|GIC|923.65M|923650000|24.16|101875|-35.61|12|2025-05-06|15/03/2025||0.29||324660000|24.159999847412|1|2025-03-04|15/12/2024||0.28||309550000|24.159999847412|1
2025-01-04 16:31:04|01753|32540|BCOV|198.01M|198010000|4.36|558533|81.67|47|2025-04-23|15/03/2025||-0.015||49910000|4.3600001335144|1|2025-02-12|15/12/2024||-0.01||48680000|4.3600001335144|1
2025-01-04 16:31:19|01754|41216|PGEN|351.44M|351440000|1.2|1172234|-8.4|44|2025-05-07|15/03/2025||-0.0567||733330|0.72630000114441|1|2025-02-26|15/12/2024||-0.066||1630000|0.72630000114441|1
2025-01-04 16:31:28|01755|1073210|GSHD|2.61B|2610000000|106.81|245012|50.39|32|2025-04-23|15/03/2025||0.31||80100000|106.80999755859|1|2025-02-19|15/12/2024||0.4049||78610000|106.80999755859|1
2025-01-04 16:31:38|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
2025-01-04 16:31:47|01757|941754|RCEL|349.81M|349810000|13.24|102302|5|29|2025-02-20|15/12/2024||-0.3405||23200000|13.239999771118|1|2024-11-07|15/09/2024|-0.62|-0.43|19550000|19440000|12.189999580383|1
2025-01-04 16:31:56|01758|42593|KPTI|97.73M|97730000|0.78|931103|-5.45|45|2025-05-07|15/03/2025||-0.16||47030000|0.77990001440048|1|2025-02-27|15/12/2024||-0.2543||38200000|0.77990001440048|1
2025-01-04 16:32:07|01759|15395|ALNT|431.41M|431410000|25.61|143884|-9.92|42|2025-04-30|15/03/2025||0.35||124600000|24.030000686646|1|2025-03-11|15/12/2024||0.22||119710000|24.030000686646|1
2025-01-04 16:32:19|01760|17604|YORW|465.44M|465440000|32.38|51195|-13.38|42|2025-03-11|15/12/2024||0.37||19000000|32.950000762939|1|2024-11-07|15/09/2024|0.41|0.41|19720000|20000000|38.150001525879|1
2025-01-04 16:32:30|01761|16295|HSII|908.42M|908420000|44.51|140890|63.46|47|2025-04-28|15/03/2025||0.68||264370000|44.270000457764|1|2025-03-03|15/12/2024||0.64||261030000|44.270000457764|1
2025-01-04 16:32:40|01762|20183|PMT|1.1B|1100000000|12.7|749966|-13.55|47|2025-05-01|15/03/2025||0.3661||97360000|12.550000190735|1|2025-01-30|15/12/2024||0.3603||97800000|12.550000190735|1
2025-01-04 16:32:49|01763|986081|PAVM|7.39M|7390000|0.673|128235|-81.16|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
2025-01-04 16:32:58|01764|1152339|IGMS|390.09M|390090000|6.56|233835|-25.57|27|2025-05-08|15/03/2025||-0.5625||2750000|6.3699998855591|1|2025-03-27|15/12/2024||-0.734||278300|6.3699998855591|1
2025-01-04 16:33:05|01765|1123581|GOEV|7.02M|7020000|1.35|2248292|-98.62|21|2024-05-13|15/03/2024||-1.98||11900000|51.200000762939|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|77.400001525879|1
2025-01-04 16:33:17|01766|31055|HEAR|351.99M|351990000|17.53|178958|72.2|46|2025-05-07|15/03/2025||-0.006||73580000|17.530000686646|1|2025-03-12|15/12/2024||1.11||154150000|17.530000686646|1
2025-01-04 16:33:28|01767|40072|LAND|393.69M|393690000|10.88|269754|-22.01|45|2025-02-25|15/12/2024||-0.114||20940000|10.880000114441|1|2024-11-06|15/09/2024|-0.161|-0.1025|22570000|21920000|13.590000152588|1
2025-01-04 16:33:37|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
2025-01-04 16:33:47|01769|8262|PBI|1.33B|1330000000|7.33|1787655|74.52|42|2025-02-04|15/12/2024||0.205||489770000|7.3299999237061|1|2024-11-07|15/09/2024|0.21|0.14|499000000|467800000|7.8699998855591|1
2025-01-04 16:34:39|01770|960616|||||||31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2025-01-04 16:34:52|01771|1056454|CUE|88.06M|88060000|1.39|743819|-48.13|32|2025-03-12|15/12/2024||-0.086||1900000|1.3899999856949|1|2024-11-15|15/09/2024|-0.17|-0.18|3340000|1520000|1.5|1
2025-01-04 16:35:07|01772|16807|OMER|649.62M|649620000|11.21|973427|269.97|45|2025-02-26|15/12/2024||-0.7626||0.00|11.210000038147|1|2024-11-13|15/09/2024|-0.64|-0.77|0.00||4.2600002288818|1
2025-01-04 16:35:34|01773|21249|ENS|3.75B|3750000000|94.06|259014|-1.5|46|2025-02-05|15/12/2024||2.36||932400000|94.059997558594|1|2024-11-06|15/09/2024|2.12|2.07|883700000|891780000|99.089996337891|1
2025-01-04 16:35:48|01774|40985|EPZM|247.50M|247500000|1.47|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2025-01-04 16:36:04|01775|29721|VSH|2.33B|2330000000|17.16|2038150|-24.31|47|2025-05-07|15/03/2025||0.11||760190000|17.159999847412|1|2025-02-11|15/12/2024||0.07||721940000|17.159999847412|1
2025-01-04 16:36:21|01776|16095|VERU|107.96M|107960000|0.738|1137104|13.7|45|2025-05-07|15/03/2025||-0.0667||3500000|0.73750001192093|1|2025-02-05|15/12/2024||-0.08||3000000|0.73750001192093|1
2025-01-04 16:36:36|01777|985960|VTGN|93M|93000000|3.34|276520|-34.38|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
2025-01-04 16:36:49|01778|1131528|RLMD|14.18M|14180000|0.47|941180|-84.81|30|2025-05-07|15/03/2025||-0.5||0.00|0.47009998559952|1|2025-03-25|15/12/2024||-0.665||0.00|0.47009998559952|1
2025-01-04 16:37:03|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
2025-01-04 16:37:18|01780|30710|CVM|27.5M|27500000|0.431|856368|-82.12|37|2025-02-13|15/12/2024||-0.14||20000000|0.43099999427795|1|2024-12-31|15/09/2024||-0.1||0.00|0.40650001168251|1
2025-01-04 16:37:29|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-95.25|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
2025-01-04 16:37:39|01782|1172578|SWIM|759.65M|759650000|6.57|645646|178.39|19|2025-03-05|15/12/2024||-0.1063||85170000|6.5700001716614|1|2024-11-05|15/09/2024|0.0669|0.0638|150500000|152180000|6.3800001144409|1
2025-01-04 16:37:54|01783|949615|KALV|446.24M|446240000|9.03|352230|-23.02|40|2025-03-12|15/01/2025||-0.8729||0.00|9.0299997329712|1|2024-12-05|15/10/2024|-0.91|-0.93|0.00||9.460000038147|1
2025-01-04 16:38:06|01784|17175|SIGA|451.99M|451990000|6.33|494903|20.32|37|2025-02-27|15/12/2024|||||6.3299999237061|1|2024-11-07|15/09/2024|0.02||10000000||7.7199997901917|1
2025-01-04 16:38:21|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
2025-01-04 16:38:32|01786|1172513|RXRX|2.24B|2240000000|7.8|10470614|-29.79|19|2025-05-07|15/03/2025||-0.4825||12980000|7.8000001907349|1|2025-03-04|15/12/2024||-0.4088||13400000|7.8000001907349|1
2025-01-04 16:38:43|01787|1175843|IVVD|66.63M|66629999.99999999|0.557|712472|-85.15|19|2025-03-27|15/12/2024||-0.216||39200000|0.55699998140335|1|2024-11-14|15/09/2024|-0.51|-0.33|9300000|33230000|0.88999998569489|1
2025-01-04 16:38:55|01788|1161406|PLRX|823.35M|823350000|13.53|505431|-27.57|24|2025-03-04|15/12/2024||-0.9875||138890|13.560000419617|1|2024-11-08|15/09/2024|-0.95|-0.97||472220|15.189999580383|1
2025-01-04 16:39:07|01789|1174611|XMTR|2.14B|2140000000.0000002|43.2|583461|30.75|20|2025-05-07|15/03/2025||0.0287||150250000|43.200000762939|1|2025-02-27|15/12/2024||0.0267||146330000|43.200000762939|1
2025-01-04 16:39:21|01790|16434|JOUT|349.32M|349320000|34.25|44405|-29.5|47|2025-05-02|15/03/2025||0.8||183890000|34.25|1|2025-01-31|15/12/2024||-0.15||133920000|34.25|1
2025-01-04 16:39:30|01791|1167038|MAX|637.39M|637390000|11.57|598285|5.09|24|2025-05-01|15/03/2025||0.1665||268970000|11.140000343323|1|2025-02-20|15/12/2024||0.2217||298300000|11.140000343323|1
2025-01-04 16:40:03|01792|30761|FLL|171.24M|171240000|4.81|157550|-3.02|46|2025-03-11|15/12/2024||-0.2337||75780000|4.8099999427795|1|2024-11-06|15/09/2024|-0.24|-0.1067|75690000|79060000|5.1199998855591|1
2025-01-04 16:40:21|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
2025-01-04 16:40:31|01794|1173828|LFST|3B|3000000000|7.84|1475620|3.84|20|2025-05-07|15/03/2025||-0.0266||335070000|7.8400001525879|1|2025-03-06|15/12/2024||-0.0383||313910000|7.8400001525879|1
2025-01-04 16:40:46|01795|17541|WERN|2.27B|2270000000|36.75|648126|-9.81|47|2025-05-06|15/03/2025||0.1837||756680000|36.75|1|2025-02-06|15/12/2024||0.2196||763630000|36.75|1
2025-01-04 16:41:12|01796|20705|MYE|408.74M|408740000|10.97|461743|-42.44|45|2025-03-11|15/12/2024||0.24||215600000|11.079999923706|1|2024-11-04|15/09/2024|0.25|0.29|205100000|219500000|11.75|1
2025-01-04 16:41:33|01797|1175117|LAW|296.55M|296550000|4.95|118346|-31.91|19|2025-05-08|15/03/2025||-0.0817||37460000|4.9499998092651|1|2025-02-20|15/12/2024||-0.08||37140000|4.9499998092651|1
2025-01-04 16:42:41|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-98.82|0||
2025-01-04 16:42:51|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|130.65|32|2025-02-26|15/12/2024||-0.0487||19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1
2025-01-04 16:42:59|01800|1174520|NEUE|60.33M|60330000|7.31|28096|-37.89|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
2025-01-04 16:43:25|01801|1169335|ONTF|274.48M|274480000|6.59|114346|-6.79|18|2025-03-04|15/12/2024||0.012||35870000|6.5900001525879|1|2024-11-07|15/09/2024|0.02||36320000|35610000|6.6300001144409|1
2025-01-04 16:43:36|01802|40070|HGENQ|23.82K|23820|0.0002|45334|0|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
2025-01-04 16:43:44|01803|1166959|ALGS|161.16M|161160000|43.42|403234|136.86|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
2025-01-04 16:43:55|01804|960580|CTMX|88.43M|88430000|1.13|1166126|-27.1|36|2025-02-26|15/12/2024||-0.205||12240000|1.1299999952316|1|2024-11-07|15/09/2024|0.07|-0.17|33430000|17100000|1|1
2025-01-04 16:44:18|01805|960944|AKTSQ|943K|943000|0.0061|22229059|-99.18|34|2025-02-11|15/12/2024||-0.06||9300000|0.00609999988228|1|2024-11-29|15/09/2024||-0.07||8200000|0.10999999940395|1
2025-01-04 16:44:27|01806|1011049|SSTI|169.19M|169190000|13.44|64342|-44.12|32|2025-02-25|15/12/2024||0.0043||26920000|13.439999580383|1|2024-11-12|15/09/2024|-0.11|-0.07|26300000|25990000|12.489999771118|1
2025-01-04 16:44:37|01807|15989|EHTH|283M|283000000|9.55|244946|21.5|47|2025-04-24|15/03/2025||-0.3176||100110000|9.5500001907349|1|2025-03-04|15/12/2024||2.26||273550000|9.5500001907349|1
2025-01-04 16:44:47|01808|1143675|CFB|738.03M|738030000|14.97|216778|11.22|25|2025-04-21|15/03/2025||0.4||67540000|15.310000419617|1|2025-01-27|15/12/2024||0.4267||67200000|15.310000419617|1
2025-01-04 16:45:01|01809|1167423|OLMA|337.25M|337250000|5.89|726318|-52.8|22|2025-03-03|15/12/2024||-0.6516||0.00|5.8899998664856|1|2024-11-12|15/09/2024|-0.6|-0.571|0.00|0.00|12.720000267029|1
2025-01-04 16:45:10|01810|1050114|KRYS|4.55B|4550000000|158.33|242571|31.8|32|2025-03-03|15/12/2024||1.18||91550000|158.33000183105|1|2024-11-04|15/09/2024|0.91|0.99|83800000|82940000|176.38999938965|1
2025-01-04 16:45:26|01811|41316|NVEE|1.22B|1220000000|18.77|405336|-28.33|43|2025-05-07|15/03/2025||0.1983||230500000|18.940000534058|1|2025-03-04|15/12/2024||0.295||243820000|18.940000534058|1
2025-01-04 16:45:34|01812|1050151|FUVV|1.12K|1120|0.0001|9668|-99.99|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
2025-01-04 16:45:46|01813|16459|KIRK|21.78M|21780000|1.66|175605|-44.67|44|2025-03-14|15/01/2025||0.905||155000000|1.6599999666214|1|2024-12-06|15/10/2024|-0.29|-0.32|114400000|110230000|2.0199999809265|1
2025-01-04 16:45:58|01814|50983|CLPT|438.32M|438320000|15.89|235816|160.92|43|2025-02-26|15/12/2024||-0.1737||8230000|15.890000343323|1|2024-11-07|15/09/2024|-0.18|-0.17|8120000|7780000|13.380000114441|1
2025-01-04 16:46:05|01815|1172512|EBET|14.98K|14980|0.001|37094|-99.31|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
2025-01-04 16:46:16|01816|29761|AVTA|956.74M|956740000|25.99|652715|0|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
2025-01-04 16:46:30|01817|17614|TCRT|3.28M|3280000|2.05|23977|-89.24|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
2025-01-04 16:46:47|01818|41223|CWENa|3.07B|3070000000|25.04|220059|0.36|46|2025-05-08|15/03/2025||-0.3779||286470000|24.590000152588|1|2025-02-27|15/12/2024||0.0448||299820000|24.590000152588|1
2025-01-04 16:46:57|01819|17089|RRGB|102.62M|102620000|5.91|361674|-46.61|46|2025-03-04|15/12/2024||-0.292||285620000|5.9050002098083|1|2024-11-06|15/09/2024|-1.13|-0.53|274600000|270750000|6.0799999237061|1
2025-01-04 16:47:07|01820|949588|CCRD|192.39M|192390000|24.35|42804|93.72|34|2025-02-18|15/12/2024||0.18||14000000|24.35000038147|1|2024-10-31|15/09/2024|0.3|0.17|15700000|13400000|13.979999542236|1
2025-01-04 16:47:14|01821|1172722|AVAH|900.43M|900430000|4.66|268007|81.32|17|2025-03-13|15/12/2024||-0.003||499070000|4.6599998474121|1|2024-11-07|15/09/2024|0.02|-0.01|509000000|495870000|4.8099999427795|1
2025-01-04 16:47:26|01822|31050|MEIP|17.86M|17860000|2.68|51940|-54.42|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
2025-01-04 16:47:36|01823|16771|NVEC|415.87M|415870000|86.03|17331|17.14|44|2025-01-22|15/12/2024|||||82.400001525879|1|2024-11-29|15/09/2024|||||77.089996337891|1
2025-01-04 16:47:45|01824|997802|BYSI|65.69M|65690000|1.63|24981|81.11|32|2024-11-27|15/09/2024||0.92||148760000|1.8500000238419|1|2024-09-06|15/06/2024||0.80||127900000|2|1
2025-01-04 16:47:55|01825|976450|BATRA|2.38B|2380000000|40.4|41219|-3.23|36|2025-02-26|15/12/2024||-0.11||68500000|40.400001525879|1|2024-11-06|15/09/2024|0.16|0.41|290670000|273200000|43.150001525879|1
2025-01-04 16:48:03|01826|1173127|BYRN|675.36M|675360000|30.01|586595|377.87|21|2025-04-10|15/02/2025||-0.01||20800000|30.010000228882|1|2025-02-07|15/11/2024||0.0867||22180000|30.010000228882|1
2025-01-04 16:48:13|01827|30809|INFU|174.57M|174570000|8.21|72002|-17.49|46|2025-05-01|15/03/2025||0.0467||34900000|8.1400003433228|1|2025-03-12|15/12/2024||0.085||36050000|8.1400003433228|1
2025-01-04 16:48:22|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
2025-01-04 16:48:33|01829|24310|TTI|504.83M|504830000|3.83|1070693|-13.15|47|2025-05-06|15/03/2025||0.0783||159720000|3.829999923706|1|2025-02-27|15/12/2024||0.0317||139170000|3.829999923706|1
2025-01-04 16:48:43|01830|949598|NXRT|1.06B|1060000000|41.59|120113|23.05|40|2025-04-29|15/03/2025||-0.2543||64650000|41.590000152588|1|2025-02-25|15/12/2024||-0.2236||64090000|41.590000152588|1
2025-01-04 16:48:53|01831|940830|MARA|6.32B|6320000000|19.64|59649365|-25.24|43|2025-05-08|15/03/2025||0.0096||219560000|19.639999389648|1|2025-03-31|15/12/2024||-0.1615||180740000|19.639999389648|1
2025-01-04 16:49:05|01832|15590|AX|4.03B|4030000000.0000005|70.58|461615|33.98|46|2025-05-06|15/03/2025||1.7||302010000|70.580001831055|1|2025-01-28|15/12/2024||1.75||303630000|70.580001831055|1
2025-01-04 16:49:15|01833|52674|CDXC|421.79M|421790000|5.51|1297155|272.3|42|2025-05-08|15/03/2025||0.02||27740000|5.5100002288818|1|2025-03-05|15/12/2024||0.025||26790000|5.5100002288818|1
2025-01-04 16:49:25|01834|16552|LUNA|71.13M|71130000|2.05|225339|-69.03|40|2025-03-12|15/12/2024||0.15||50760000|2.170000076294|1|2024-11-29|15/09/2024||0.1||43840000|1.7799999713898|1
2025-01-04 16:49:33|01835|48662|AMPE|97.75K|97750|0.0861|1997|-95.54|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
2025-01-04 16:49:44|01836|17278|STXS|200.81M|200810000|2.37|330608|28.11|46|2025-03-18|15/12/2024||-0.06||8080000|2.3699998855591|1|2024-11-11|15/09/2024|-0.08|-0.05|9200000|7100000|1.8700000047684|1
2025-01-04 16:49:58|01837|17553|WINA|1.37B|1370000000|388.68|17925|-0.41|41|2025-04-16|15/03/2025||2.74||21000000|396.20001220703|1|2025-02-26|15/12/2024||2.65||20000000|396.20001220703|1
2025-01-04 16:50:09|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
2025-01-04 16:50:18|01839|942492|SIENQ|298.94K|298940|0.025|38281|-96.09|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
2025-01-04 16:50:28|01840|1137415|CMBM|24.52M|24520000|0.868|195638|-84.98|25|2025-02-13|15/12/2024||-0.092||50040000|0.86799997091293|1|2024-11-07|15/09/2024|-0.14|-0.17|43700000|45330000|1.3099999427795|1
2025-01-04 16:50:44|01841|16471|KRNY|429.81M|429810000|6.88|353523|-21.19|45|2025-01-23|15/12/2024||0.11||39370000|6.8800001144409|1|2024-10-24|15/09/2024|0.12|0.09|37070000|37510000|7.2300000190735|1
2025-01-04 16:50:54|01842|985717|PLSE|1.21B|1210000000|19.63|166270|112.22|34|2025-03-27|15/12/2024||-0.24|||18.020000457764|1|2024-10-30|15/09/2024|-0.21|-0.24|||17.040000915527|1
2025-01-04 16:51:03|01843|1175347|CTKB|879.78M|879780000|6.83|659737|-16.3|18|2025-05-07|15/03/2025||0.0267||49120000|6.8299999237061|1|2025-02-26|15/12/2024||0.1133||61490000|6.8299999237061|1
2025-01-04 16:51:13|01844|958168|OOMA|379.79M|379790000|14.22|118007|35.56|39|2025-03-11|15/01/2025||0.1443||63980000|14.260000228882|1|2024-12-04|15/10/2024|0.17|0.16|65100000|64280000|14.920000076294|1
2025-01-04 16:51:25|01845|24427|URG|448.55M|448550000|1.21|3760751|-19.33|45|2025-05-02|15/03/2025||-0.01||10840000|1.210000038147|1|2025-03-05|15/12/2024||-0.0167||19080000|1.210000038147|1
2025-01-04 16:51:37|01846|17559|WLDN|544.94M|544940000|38.58|169801|93.09|46|2025-03-06|15/12/2024||0.52||118500000|38.409999847412|1|2024-10-31|15/09/2024|0.73|0.55|158300000|108430000|47.700000762939|1
2025-01-04 16:51:52|01847|15935|DRRX|27.01M|27010000|0.87|103946|62.83|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
2025-01-04 16:52:02|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
2025-01-04 16:52:12|01849|1166361|TSHA|393.49M|393490000|1.92|4306345|9.09|20|2025-05-07|15/03/2025||-0.095||2000000|1.75|1|2025-03-26|15/12/2024||-0.085||2420000|1.75|1
2025-01-04 16:52:22|01850|17296|SYBT|2.08B|2080000000|70.88|155002|41.12|45|2025-04-23|15/03/2025||0.976||88420000|70.879997253418|1|2025-01-22|15/12/2024||0.9883||89180000|70.879997253418|1
2025-01-04 16:52:34|01851|16412|JACK|762.26M|762260000|40.48|586805|-51.72|46|2025-02-19|15/12/2024||1.73||471760000|40.479999542236|1|2024-11-20|15/09/2024|1.16|1.1|349300000|356940000|46.029998779297|1
2025-01-04 16:52:46|01852|48372|KODK|545.11M|545110000|6.78|1301351|87.81|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
2025-01-04 16:52:55|01853|985884|NMTRQ|14|14|0.000001|6573|-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
2025-01-04 16:53:07|01854|100209|EGRX|5.34M|5340000|0.41|71616|-92.16|41|2025-03-10|15/12/2024||0.83||55800000|0.40999999642372|1|2024-11-29|15/09/2024||1||55700000|0.70999997854233|1
2025-01-04 16:53:16|01855|1055294|OSW|2.01B|2009999999.9999998|19.32|510804|38.49|30|2025-04-30|15/03/2025||0.215||227860000|19.319999694824|1|2025-02-26|15/12/2024||0.21||212660000|19.319999694824|1
2025-01-04 16:53:22|01856|1175329|||||||18|2025-03-11|15/01/2025||-0.0834||53230000|15.810000419617|1|2024-12-03|15/10/2024|-0.05|-0.08|51600000|50770000|20.520000457764|1
2025-01-04 16:53:30|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
2025-01-04 16:53:40|01858|8070|ARCH|2.59B|2590000000|143.1|281665|-17.81|46|2025-04-24|15/03/2025||4.02||581320000|143.10000610352|1|2025-02-13|15/12/2024||0.7688||572370000|143.10000610352|1
2025-01-04 16:53:50|01859|949611|TXMD|16.95M|16950000|1.47|263704|-35.53|40|2025-02-20|15/12/2024||0.04||2300000|1.0900000333786|1|2024-11-12|15/09/2024|-0.05|0.04||2300000|1.5199999809265|1
2025-01-04 16:53:59|01860|1043334|REKR|171.7M|171700000|1.83|3156300|-46.33|32|2025-03-31|15/12/2024||-0.055||17140000|1.8300000429153|1|2024-11-14|15/09/2024|-0.14|-0.07|10500000|14060000|1.1399999856949|1
2025-01-04 16:54:10|01861|953051|STKS|90.09M|90090000|2.92|127068|-50.67|39|2025-03-12|15/12/2024||0.1767||214880000|2.920000076294|1|2024-11-07|15/09/2024|-0.3|0.0067|193980000|215600000|3.6800000667572|1
2025-01-04 16:54:21|01862|32353|WW|122.99M|122990000|1.54|9270656|-77.32|47|2025-05-01|15/03/2025||-0.2998||183380000|1.539999961853|1|2025-03-04|15/12/2024||-0.0077||178420000|1.539999961853|1
2025-01-04 16:54:31|01863|942488|VBTX|1.45B|1450000000|26.7|386784|17.11|40|2025-04-29|15/03/2025||0.52||111080000|26.700000762939|1|2025-01-28|15/12/2024||0.5583||112520000|26.700000762939|1
2025-01-04 16:54:42|01864|40981|CMRX|325.57M|325570000|3.62|3996711|275.17|47|2025-05-01|15/03/2025||-0.255||125000|3.6199998855591|1|2025-03-04|15/12/2024||-0.2488||5310000|3.6199998855591|1
2025-01-04 16:54:52|01865|940814|RYI|563.38M|563380000|17.69|245329|-46.23|43|2025-04-30|15/03/2025||0.09||1200000000|17.690000534058|1|2025-02-19|15/12/2024||-0.4863||1070000000|17.690000534058|1
2025-01-04 16:55:03|01866|1073762|CLBK|1.65B|1650000000|15.75|75452|-17.63|32|2025-01-22|15/12/2024||0.07||47950000|15.75|1|2024-10-24|15/09/2024|0.0591|0.06|54250000|47050000|17.110000610352|1
2025-01-04 16:55:21|01867|31172|CHUY|645.88M|645880000|37.48|460102|4.31|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
2025-01-04 16:55:29|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
2025-01-04 16:55:38|01869|1162161|PCVX|10.58B|10580000000|84.86|1124601|31.68|23|2025-03-03|15/12/2024||-1.12||0.00|84.860000610352|1|2024-11-05|15/09/2024|-0.83|-1.1|0.00||106.48999786377|1
2025-01-04 16:55:50|01870|16882|PCYO|302.62M|302620000|12.57|42413|25.45|43|2025-01-13|15/11/2024|||||12.569999694824|1|2024-11-13|15/08/2024|||||11.739999771118|1
2025-01-04 16:56:00|01871|24337|VGR|2.36B|2360000000|14.99|2259540|31.61|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
2025-01-04 16:56:10|01872|15535|BCRX|1.59B|1590000000|7.7|1983625|19.2|47|2025-05-07|15/03/2025||-0.105||117500000|7.6999998092651|1|2025-02-19|15/12/2024||-0.074||127170000|7.6999998092651|1
2025-01-04 16:56:18|01873|1172517|SKYT|690.54M|690540000|14.49|766029|70.67|21|2025-02-25|15/12/2024||-0.064||74180000|14.489999771118|1|2024-11-07|15/09/2024|0.08|-0.01|93800000|94600000|9.8900003433228|1
2025-01-04 16:56:28|01874|39301|PRLB|971.82M|971820000|39.65|275325|10.29|47|2025-05-02|15/03/2025||0.32||124230000|39.650001525879|1|2025-02-07|15/12/2024||0.294||120010000|39.650001525879|1
2025-01-04 16:56:38|01875|41214|HASI|3.29B|3290000000|27.76|1207108|8.56|45|2025-05-06|15/03/2025||0.6579||96940000|27.760000228882|1|2025-02-13|15/12/2024||0.5942||89690000|27.760000228882|1
2025-01-04 16:56:48|01876|1129437|QNCX|85.8M|85800000|1.95|583008|72.57|27|2025-03-04|15/12/2024||-0.1767||0.00|1.9500000476837|1|2024-11-13|15/09/2024|-0.13|-0.1|0.00||1.6799999475479|1
2025-01-04 16:56:55|01877|1171599|NAPA|1.63B|1630000000|11.09|2551010|13.28|18|2025-03-06|15/01/2025||0.19||128730000|11.090000152588|1|2024-12-05|15/10/2024|0.16|0.1588|124670000|127980000|11.029999732971|1
2025-01-04 16:57:05|01878|1081602|EVER|707.03M|707030000|20|519982|72.86|29|2025-03-03|15/12/2024||0.194||133770000|20|1|2024-11-04|15/09/2024|0.31|0.21|144530000|140310000|17.219999313354|1
2025-01-04 16:57:17|01879|1073473|EVLO|9.49K|9490|0.02|3010|-60|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
2025-01-04 16:57:25|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
2025-01-04 16:57:37|01881|20297|VTLE|1.19B|1190000000|32.76|855138|-28.6|47|2025-04-30|15/03/2025||2.06||530570000|32.759998321533|1|2025-02-25|15/12/2024||2.13||546900000|32.759998321533|1
2025-01-04 16:57:49|01882|24347|TG|264.63M|264630000|7.87|131080|54.92|45|2024-11-08|15/09/2024|||||8.6899995803833|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2025-01-04 16:57:57|01883|1172718|TMCI|492.15M|492150000|7.9|482406|-31.78|19|2025-02-26|15/12/2024||-0.0365||67020000|7.9000000953674|1|2024-11-05|15/09/2024|-0.25|-0.27|45080000|43480000|5.4299998283386|1
2025-01-04 16:58:06|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
2025-01-04 16:58:18|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|1.26|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
2025-01-04 16:58:28|01886|21226|CTS|1.58B|1580000000|53.12|143965|24.21|47|2025-04-24|15/03/2025||0.58||139320000|52.479999542236|1|2025-02-11|15/12/2024||0.56||138250000|52.479999542236|1
2025-01-04 16:58:40|01887|16068|FCFS|4.62B|4620000000|103.23|250969|-3.07|47|2025-04-24|15/03/2025||1.8||867250000|103.23000335693|1|2025-01-30|15/12/2024||2.02||898740000|103.23000335693|1
2025-01-04 16:58:49|01888|1061935|EOLS|730.1M|730100000|11.53|605999|12.49|32|2025-02-26|15/12/2024||0.024||76960000|11.529999732971|1|2024-11-06|15/09/2024|-0.3|-0.12|61100000|63180000|16.489999771118|1
2025-01-04 16:58:59|01889|16243|HBIO|93.33M|93330000|2.14|163075|-56.94|46|2025-03-06|15/12/2024||0.045||26500000|1.9800000190735|1|2024-11-07|15/09/2024|-0.02|0.02|21970000|23700000|2.8199999332428|1
2025-01-04 16:59:10|01890|16501|LGND|2.09B|2089999999.9999998|110.56|121400|57.13|47|2025-05-01|15/03/2025||1.13||35650000|109.19000244141|1|2025-02-06|15/12/2024||1.18||39030000|109.19000244141|1
2025-01-04 16:59:20|01891|20964|GEF|3B|3000000000|61.03|199021|-5.25|47|2025-02-26|15/01/2025||0.7733||1290000000|61.029998779297|1|2024-12-04|15/10/2024|0.85|1.09|1420000000|1410000000|71.209999084473|1
2025-01-04 16:59:27|01892|1174646|EVCM|2.01B|2009999999.9999998|10.97|98651|8.4|21|2025-05-07|15/03/2025||-0.0104||174450000|10.970000267029|1|2025-03-12|15/12/2024||-0.0073||170520000|10.970000267029|1
2025-01-04 16:59:36|01893|1174987|SGHT|177.13M|177130000|3.49|220189|-30.34|19|2025-05-01|15/03/2025||-0.2135||19940000|3.4900000095367|1|2025-03-20|15/12/2024||-0.2214||20260000|3.4900000095367|1
2025-01-04 16:59:46|01894|1009134|URGN|473.06M|473060000|11.21|539409|-20.44|33|2025-05-08|15/03/2025||-0.8721||22820000|11.210000038147|1|2025-03-13|15/12/2024||-0.77||28240000|11.210000038147|1
2025-01-04 16:59:54|01895|1156702|RVMD|7.42B|7420000000|44.12|1571036|57.26|25|2025-03-03|15/12/2024||-0.9942||346150|44.119998931885|1|2024-11-06|15/09/2024|-0.94|-0.8932|0.00|346150|56.75|1
2025-01-04 17:00:06|01896|1082094|CCB|1.14B|1140000000|83.88|100490|93.99|38|2025-04-24|15/03/2025||1.06||166850000|83.879997253418|1|2025-01-23|15/12/2024||0.962||148000000|83.879997253418|1
2025-01-04 17:00:16|01897|41265|LXFR|351.42M|351420000|13.12|155286|53.81|45|2025-05-06|15/03/2025||0.28||100100000|13.119999885559|1|2025-02-25|15/12/2024||0.22||89500000|13.119999885559|1
2025-01-04 17:00:25|01898|1122406|ZYXI|257.63M|257630000|8.09|90219|-25.09|32|2025-05-06|15/03/2025||0.0767||54230000|8.0900001525879|1|2025-02-27|15/12/2024||0.1033||53300000|8.0900001525879|1
2025-01-04 17:00:35|01899|17508|AWH|12M|12000000|0.72|101366|-83.75|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|4.4759998321533|1
2025-01-04 17:00:45|01900|943140|CTSO|51.21M|51210000|0.937|234317|-2.9|41|2025-03-06|15/12/2024||-0.065||9650000|0.93989998102188|1|2024-11-07|15/09/2024|-0.08|-0.055|9390000|10360000|0.91920000314713|1
2025-01-04 17:00:53|01901|1175111|ERAS|774.67M|774670000|2.74|1381186|26.85|19|2025-05-08|15/03/2025||-0.14||0.00|2.7400000095367|1|2025-03-20|15/12/2024||-0.1318||0.00|2.7400000095367|1
2025-01-04 17:01:01|01902|1061417|AGS|474.34M|474340000|11.59|209969|42.79|33|2025-05-08|15/03/2025||0.1655||98710000|11.470000267029|1|2025-03-11|15/12/2024||0.1491||99370000|11.470000267029|1
2025-01-04 17:01:14|01903|16486|DSGR|1.62B|1620000000|34.61|48097|14.53|47|2025-05-01|15/03/2025||0.265||468700000|34.610000610352|1|2025-02-27|15/12/2024||0.22||465400000|34.610000610352|1
2025-01-04 17:01:26|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
2025-01-04 17:01:33|01905|1175346|CRBU|155.75M|155750000|1.72|1415739|-66.67|18|2025-03-24|15/12/2024||-0.4175||2120000|1.7200000286102|1|2024-11-07|15/09/2024|-0.38|-0.45|2020000|3080000|2.75|1
2025-01-04 17:01:43|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
2025-01-04 17:01:54|01907|52757|GWRS|279.76M|279760000|11.55|26583|-10.33|37|2025-05-07|15/03/2025||0.05||13000000|11.479999542236|1|2025-03-06|15/12/2024||0.06||13200000|11.479999542236|1
2025-01-04 17:02:05|01908|16204|GOOD|712.37M|712370000|16.22|240142|23.07|47|2025-05-06|15/03/2025||0.0325||37500000|16.010000228882|1|2025-02-12|15/12/2024||0.06||37920000|16.010000228882|1
2025-01-04 17:02:17|01909|50891|BEEM|54.22M|54220000|3.67|211095|-43.19|32|2025-03-26|15/12/2024||-0.195||15720000|3.670000076294|1|2024-11-15|15/09/2024|0.09|-0.16|11480000|15220000|4.2300000190735|1
2025-01-04 17:02:31|01910|41302|ESPR|431.51M|431510000|2.19|5647760|-4.99|46|2025-05-07|15/03/2025||-0.16||56550000|2.1900000572205|1|2025-02-27|15/12/2024||-0.1384||63450000|2.1900000572205|1
2025-01-04 17:02:39|01911|1175352|MLNK|1.53B|1530000000|20.31|322686|-10.73|19|2025-05-07|15/03/2025||0.1225||82530000|21.030000686646|1|2025-03-06|15/12/2024||0.0771||78730000|21.030000686646|1
2025-01-04 17:02:46|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
2025-01-04 17:02:56|01913|100219|CARM|22.05M|22050000|0.528|242704|-80.66|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
2025-01-04 17:03:06|01914|20993|GDOT|535.18M|535179999.99999994|9.95|479124|11.92|47|2025-05-01|15/03/2025||0.6964||488350000|10.569999694824|1|2025-02-19|15/12/2024||0.446||422540000|10.569999694824|1
2025-01-04 17:03:22|01915|16323|ICAD|54.29M|54290000|2.06|267901|15.08|45|2025-02-26|15/12/2024||-0.06||4500000|1.9500000476837|1|2024-11-13|15/09/2024|-0.07|-0.08|4220000|4510000|2.4000000953674|1
2025-01-04 17:03:32|01916|32325|MTH|5.48B|5480000000|75.72|853230|-8.95|47|2025-04-23|15/03/2025||1.91||1430000000|75.720001220703|1|2025-01-29|15/12/2024||2.28||1570000000|75.720001220703|1
2025-01-04 17:03:42|01917|940829|IRMD|703.63M|703630000|55.52|38310|21.12|43|2025-05-01|15/03/2025||0.42||19460000|55.520000457764|1|2025-02-06|15/12/2024||0.405||18800000|55.520000457764|1
2025-01-04 17:03:51|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
2025-01-04 17:04:00|01919|15758|FBIO|61.56M|61560000|2.23|634511|-10.8|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
2025-01-04 17:04:12|01920|955563|LNTH|6.34B|6340000000|91.21|1012256|41.78|40|2025-05-01|15/03/2025||1.55||380350000|92.069999694824|1|2025-02-20|15/12/2024||1.55||377240000|92.069999694824|1
2025-01-04 17:04:23|01921|15561|GRBK|2.49B|2490000000|55.9|333577|10.89|39|2025-03-10|15/12/2024||2.07||562480000|55.900001525879|1|2024-10-30|15/09/2024|1.98|2.07|523660000|539860000|75.480003356934|1
2025-01-04 17:04:33|01922|21204|GHL|282.04M|282040000|14.99|278381|0|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
2025-01-04 17:04:45|01923|30818|ITI|309.47M|309470000|7.19|824085|49.48|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
2025-01-04 17:04:55|01924|1072038|PACK|577.81M|577810000|6.94|236781|35.81|29|2025-05-01|15/03/2025||-0.04||92710000|6.9499998092651|1|2025-03-18|15/12/2024||-0.015||100360000|6.9499998092651|1
2025-01-04 17:05:03|01925|16210|INDT|683.16M|683160000|66.99|105490|0|6|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2025-01-04 17:05:15|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
2025-01-04 17:05:23|01927|1169942|BVS|682.44M|682440000|10.44|381225|106.32|20|2025-03-20|15/12/2024||0.0826||145160000|10.439999580383|1|2024-11-05|15/09/2024|-0.07|0.02|139000000|133240000|13.710000038147|1
2025-01-04 17:05:34|01928|20234|HVT|361.04M|361040000|21.98|170065|-37.86|47|2025-05-06|15/03/2025||0.2349||180000000|21.979999542236|1|2025-02-25|15/12/2024||0.2272||185390000|21.979999542236|1
2025-01-04 17:05:44|01929|21139|SCL|1.43B|1430000000|63.46|109920|-30.24|48|2025-04-29|15/03/2025||1.07||599350000|63.459999084473|1|2025-02-20|15/12/2024||0.4547||533410000|63.459999084473|1
2025-01-04 17:05:53|01930|1171992|EWTX|2.62B|2620000000|27.72|844822|172.2|21|2025-05-08|15/03/2025||-0.3717||0.00|28.739999771118|1|2025-02-20|15/12/2024||-0.4175||0.00|28.739999771118|1
2025-01-04 17:06:01|01931|1167330|NGMS|998.21M|998210000|29.45|163296|5.1|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
2025-01-04 17:06:13|01932|30875|ERNA|17.67M|17670000|0.344|845374|-82.45|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
2025-01-04 17:06:23|01933|945080|ATEX|563.58M|563580000|30.27|121162|-8.13|39|2025-02-06|15/12/2024||-0.6106||1880000|30.270000457764|1|2024-11-13|15/09/2024|-0.69|-0.59|1550000|1750000|33.779998779297|1
2025-01-04 17:06:35|01934|1174605|INTA|4.93B|4930000000|63.67|622914|74.68|18|2025-02-11|15/12/2024||0.1646||121160000|65.849998474121|1|2024-11-04|15/09/2024|0.21|0.13|118800000|117880000|49.5|1
2025-01-04 17:06:45|01935|968972|SNDX|1.23B|1230000000|14.37|1936109|-31.83|36|2025-03-05|15/12/2024||-0.9857||25200000|14.369999885559|1|2024-11-05|15/09/2024|-0.98|-1.07|12500000|9160000|18.940000534058|1
2025-01-04 17:06:56|01936|102891|AMPH|1.75B|1750000000|36.3|450806|-42.79|43|2025-05-08|15/03/2025||0.9616||188320000|36.299999237061|1|2025-03-12|15/12/2024||0.9662||192690000|36.299999237061|1
2025-01-04 17:07:04|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
2025-01-04 17:07:20|01938|991170|FLGT|573.81M|573810000|18.76|240430|-34.61|34|2025-02-27|15/12/2024||-0.3875||74870000|18.370000839233|1|2024-11-08|15/09/2024|0.31|-0.15|71700000|71820000|22.020000457764|1
2025-01-04 17:07:30|01939|100227|AKBA|418.91M|418910000|1.92|2086379|26.32|43|2025-03-12|15/12/2024||-0.07||49570000|1.9199999570847|1|2024-11-07|15/09/2024|-0.1|-0.06|37430000|44500000|2|1
2025-01-04 17:07:41|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
2025-01-04 17:07:49|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-99.17|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
2025-01-04 17:08:00|01942|1160904|IMVT|3.64B|3640000000|24.81|839660|-36.2|24|2025-02-12|15/12/2024||-0.7508||0.00|24.489999771118|1|2024-11-07|15/09/2024|-0.74|-0.5888|0.00|0.00|31.420000076294|1
2025-01-04 17:08:09|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
2025-01-04 17:08:20|01944|8120|ANF|8.01B|8010000000|158.92|1718531|71.81|45|2025-03-05|15/01/2025||3.5||1560000000|158.91999816895|1|2024-11-26|15/10/2024|2.5|2.38|1200000000|1180000000|154.5|1
2025-01-04 17:08:30|01945|16453|SMPL|3.96B|3960000000|39.5|839778|-7.47|32|2025-04-02|15/02/2025||0.4169||354110000|39.5|1|2025-01-09|15/11/2024||0.4646||346860000|39.5|1
2025-01-04 17:08:40|01946|15435|SEELQ|156.25K|156250|0.358|78363|-99.79|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
2025-01-04 17:08:50|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
2025-01-04 17:09:00|01948|41243|TPH|3.37B|3370000000|35.99|794505|5.11|47|2025-04-24|15/03/2025||0.794||872930000|36.200000762939|1|2025-02-25|15/12/2024||1.29||1220000000|36.200000762939|1
2025-01-04 17:09:13|01949|15486|ATHXQ|61|61|0.000001|9758|-100|45|2025-02-26|15/12/2024||-0.16||0.00|1.0E-6|1|2024-11-29|15/09/2024||-0.16||0.00|1.0E-6|1
2025-01-04 17:09:24|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
2025-01-04 17:10:32|01951|16363|INFIQ|90|90|0.018|182849|350|12|2025-03-26|15/12/2024||-0.15||1000000|0.01799999922514|1|2024-11-29|15/09/2024||-0.14||900000|0.01799999922514|1
2025-01-04 17:10:43|01952|1172291|ALKT|3.77B|3770000000|37.53|845742|64.53|19|2025-04-30|15/03/2025||0.1||94980000|37.529998779297|1|2025-02-20|15/12/2024||0.0829||89600000|37.529998779297|1
2025-01-04 17:10:53|01953|1174606|IAS|1.74B|1740000000|10.71|902840|-25.1|19|2025-05-08|15/03/2025||0.0301||127200000|10.710000038147|1|2025-02-27|15/12/2024||0.114||148970000|10.710000038147|1
2025-01-04 17:11:00|01954|1174324|LYEL|194.87M|194870000|0.698|1458958|-65.28|19|2025-02-26|15/12/2024||-0.1925||0.00|0.69789999723434|1|2024-11-07|15/09/2024|-0.19|-0.2|34000||1.4800000190735|1
2025-01-04 17:11:09|01955|1175582|TNYA|120.42M|120420000|1.52|4716256|-51.13|21|2025-05-07|15/03/2025||-0.322||0.00|1.5199999809265|1|2025-03-25|15/12/2024||-0.3106||1250000|1.5199999809265|1
2025-01-04 17:11:19|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|-2.73|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
2025-01-04 17:11:26|01957|1174647|DNUT|1.67B|1670000000|9.82|1575209|-31.42|19|2025-05-08|15/03/2025||0.0516||418270000|9.7799997329712|1|2025-02-12|15/12/2024||0.0998||416090000|9.7799997329712|1
2025-01-04 17:11:34|01958|1129440|APLT|109.81M|109810000|0.944|5429672|-75.09|26|2025-05-08|15/03/2025||-0.1133||14430000|0.94370001554489|1|2025-03-14|15/12/2024||-0.191||1410000|0.94370001554489|1
2025-01-04 17:11:44|01959|15687|CENT|2.2B|2200000000|38.35|122243|-1.41|45|2025-05-07|15/03/2025||1||926750000|38.349998474121|1|2025-02-05|15/12/2024||-0.0207||630430000|38.349998474121|1
2025-01-04 17:11:58|01960|40052|AXDX|33.81M|33810000|1.35|67199|-64.84|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
2025-01-04 17:12:07|01961|1073426|OBK|1.03B|1030000000|33.39|110756|-3.41|33|2025-04-23|15/03/2025||0.548||89390000|32.959999084473|1|2025-01-22|15/12/2024||0.512||87750000|32.959999084473|1
2025-01-04 17:12:14|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
2025-01-04 17:12:24|01963|17342|MTEM|197.52K|197520|0.03|15349366|-99.13|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
2025-01-04 17:12:35|01964|40983|THRY|640.96M|640960000|14.94|538369|-22.43|32|2025-05-01|15/03/2025||-0.042||183840000|14.939999580383|1|2025-02-20|15/12/2024||-0.0733||183360000|14.939999580383|1
2025-01-04 17:12:44|01965|17122|SBGI|1.14B|1140000000|17.14|295243|25.84|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
2025-01-04 17:12:51|01966|1166406|PRLD|76.5M|76500000|1.39|476607|-63.13|21|2025-03-12|15/12/2024||-0.474||0.00|1.3400000333786|1|2024-11-07|15/09/2024|-0.43|-0.47|3000000||1.3200000524521|1
2025-01-04 17:13:02|01967|20826|HNI|2.34B|2340000000|49|330475|19.11|46|2025-02-20|15/12/2024||0.8075||668080000|49|1|2024-10-29|15/09/2024|1.03|0.98|672200000|712750000|51.830001831055|1
2025-01-04 17:13:12|01968|30748|EVI|239.81M|239810000|16.85|13590|-15.68|32|2025-02-06|15/12/2024|||||17.180000305176|1|2024-11-12|15/09/2024|||||21.25|1
2025-01-04 17:13:24|01969|16340|TILE|1.41B|1410000000|24.24|515283|101.75|47|2025-05-02|15/03/2025||0.16|||24.969999313354|1|2025-03-04|15/12/2024||0.2867||341560000|24.969999313354|1
2025-01-04 17:13:32|01970|1166964|TARS|2.13B|2130000000|55.67|708771|182.02|21|2025-03-17|15/12/2024||-0.7667||57530000|55.669998168945|1|2024-11-13|15/09/2024|-0.61|-0.94|48100000|43180000|47.569999694824|1
2025-01-04 17:13:43|01971|20631|ESE|3.43B|3430000000|133.15|108843|21.97|46|2025-02-06|15/12/2024||0.7525||244110000|133.14999389648|1|2024-11-14|15/09/2024|1.46|1.44|298530000|297310000|143.30999755859|1
2025-01-04 17:13:53|01972|1165437|VINC|7.73M|7730000|0.2305|6865518|-82.13|21|2025-04-01|15/12/2024||-0.1367||0.00|0.19400000572205|1|2024-11-12|15/09/2024|-0.17|-0.22|||0.35190001130104|1
2025-01-04 17:14:03|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
2025-01-04 17:14:16|01974|20589|MWA|3.5B|3500000000|22.37|1213580|61.75|46|2025-02-05|15/12/2024||0.195||292250000|22.60000038147|1|2024-11-06|15/09/2024|0.22|0.22|348200000|324800000|22.690000534058|1
2025-01-04 17:14:25|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2025-01-04 17:14:34|01976|1163244|HYLN|463.87M|463870000|2.67|1230675|218.65|24|2025-02-19|15/12/2024||-0.07||0.00|2.670000076294|1|2024-11-14|15/09/2024|-0.06|-0.07|0.00||2.7000000476837|1
2025-01-04 17:14:42|01977|1172723|FTCI|77.43M|77430000|6.06|182600|-5.42|18|2025-03-12|15/12/2024||-0.0775||11860000|5.3000001907349|1|2024-11-12|15/09/2024|-0.1|-0.09|10100000|10030000|5.2119998931885|1
2025-01-04 17:14:52|01978|977675|OTLK|55.79M|55790000|2.24|1833978|-71.28|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
2025-01-04 17:15:02|01979|16441|KALU|1.12B|1120000000|70.23|137064|7.67|47|2025-04-24|15/03/2025||1.14||829000000|70.230003356934|1|2025-02-20|15/12/2024||0.602||785080000|70.230003356934|1
2025-01-04 17:15:10|01980|1173890|JANX|2.83B|2830000000|53.92|975190|414.01|19|2025-03-07|15/12/2024||-0.4265||1150000|53.919998168945|1|2024-11-07|15/09/2024|-0.51|-0.33|440000|755000|54.889999389648|1
2025-01-04 17:15:21|01981|1080049|VRCA|63.4M|63400000|0.7|749478|-89.55|32|2025-02-27|15/12/2024||-0.3||532750|0.69999998807907|1|2024-11-04|15/09/2024|-0.43|-0.38|-1780000|5760000|1.5299999713898|1
2025-01-04 17:15:28|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|-0.91|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
2025-01-04 17:15:40|01983|24415|GRC|981.43M|981430000|37.42|60875|10.19|43|2025-04-24|15/03/2025||0.44||164840000|38.229999542236|1|2025-01-31|15/12/2024||0.425||167450000|38.229999542236|1
2025-01-04 17:15:49|01984|961635|WVE|2.06B|2060000000|13.51|1449108|154.91|37|2025-05-08|15/03/2025||-0.295||10000000|13.510000228882|1|2025-02-27|15/12/2024||-0.1719||20720000|13.510000228882|1
2025-01-04 17:15:58|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
2025-01-04 17:16:06|01986|1168973|OUST|728.64M|728640000|14.64|1427416|113.1|20|2025-02-18|15/12/2024||-0.3451||29750000|14.640000343323|1|2024-11-07|15/09/2024|-0.54|-0.26|28080000|28030000|7.8299999237061|1
2025-01-04 17:16:19|01987|961629|DLTH|106.24M|106240000|3.02|56247|-42.26|40|2025-03-06|15/01/2025||0.1133||246990000|3.0299999713898|1|2024-12-05|15/10/2024|-0.41|-0.32|127100000|134940000|3.7200000286102|1
2025-01-04 17:16:28|01988|941657|LTRPA|19M|19000000|0.2421|506824|-69.35|40|2025-02-27|15/12/2024|||||0.24205000698566|1|2024-11-07|15/09/2024|||||0.40049999952316|1
2025-01-04 17:16:39|01989|943135|JRVR|184.61M|184610000|4.88|372162|-47.92|42|2025-04-30|15/03/2025||0.3476||170820000|4.8800001144409|1|2025-02-20|15/12/2024||-0.4869||140580000|4.8800001144409|1
2025-01-04 17:16:48|01990|1080051|DNTH|743.48M|743480000|25.12|250905|92.64|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
2025-01-04 17:16:56|01991|1166960|EAR|53.39M|53390000|2.57|30321|-0.77|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
2025-01-04 17:17:10|01992|51519|FORA|64.2M|64200000|2.07|17539|-35.11|32|2025-03-26|15/12/2024||0.01||5000000|2.0699999332428|1|2024-11-13|15/09/2024|-0.01|0.1|4680000|4800000|2.039999961853|1
2025-01-04 17:17:24|01993|1050112|CELC|505.7M|505700000|13.62|245013|-2.99|32|2025-03-20|15/12/2024||-0.7057||0.00|13.619999885559|1|2024-11-14|15/09/2024|-0.65|-0.65|0.00||14.640000343323|1
2025-01-04 17:17:34|01994|976458|PR|10.64B|10640000000|15.14|8512705|14.35|34|2025-02-19|15/12/2024||0.3521||1320000000|15.140000343323|1|2024-11-06|15/09/2024|0.53|0.32|1220000000|1230000000|13.890000343323|1
2025-01-04 17:17:42|01995|1171768|TIL|134.5M|134500000|20.61|133474|168.36|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
2025-01-04 17:17:52|01996|1131057|IDYA|2.25B|2250000000|26|887101|-24.88|27|2025-04-01|15/12/2024||-0.6288||5360000|26|1|2024-11-04|15/09/2024|-0.6|-0.62|5450000|4330000|28.60000038147|1
2025-01-04 17:18:00|01997|1142208|KRUS|1.2B|1200000000|100.21|140843|34.35|28|2025-04-03|15/02/2025||-0.0709||66650000|100.20999908447|1|2025-01-07|15/11/2024||-0.2698||61840000|100.20999908447|1
2025-01-04 17:18:10|01998|29668|RM|344.53M|344530000|33.9|26909|38.48|47|2025-04-30|15/03/2025||1.49||150580000|33.900001525879|1|2025-02-05|15/12/2024||0.8883||150860000|33.900001525879|1
2025-01-04 17:18:20|01999|30915|RVP|23.87M|23870000|0.797|69695|-30.09|38|2024-11-18|15/09/2024|||||0.61500000953674|1|2024-08-14|15/06/2024|||||1.039999961853|1
2025-01-04 17:18:53|02000|1131556|ATER|18.9M|18900000|2.58|55359|-34.29|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
2025-01-04 17:19:04|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
2025-01-04 17:19:22|02002|41231|PBYI|144.81M|144810000|2.95|454154|-31.24|46|2025-02-27|15/12/2024||0.11||55450000|2.9500000476837|1|2024-11-07|15/09/2024|0.46|0.33|80500000|70650000|3.0599999427795|1
2025-01-04 17:19:39|02003|40984|ENTA|118.26M|118260000|5.58|345360|-53.65|46|2025-02-05|15/12/2024||-1.27||18000000|5.5799999237061|1|2024-11-25|15/09/2024|-1.36|-1.16|14610000|17990000|9.3400001525879|1
2025-01-04 17:19:54|02004|20627|CSV|596.14M|596140000|39.16|86706|60.69|47|2025-04-30|15/03/2025||0.825||110610000|39.159999847412|1|2025-02-19|15/12/2024||0.5475||97090000|39.159999847412|1
2025-01-04 17:20:05|02005|1172949|HNST|673.41M|673410000|6.67|3354043|131.6|19|2025-05-08|15/03/2025||-0.018||92970000|6.6700000762939|1|2025-03-20|15/12/2024||-0.0163||96340000|6.6700000762939|1
2025-01-04 17:20:20|02006|16840|OSIS|2.79B|2790000000|166.78|201513|32.77|47|2025-04-24|15/03/2025||2.5||432840000|166.7799987793|1|2025-01-23|15/12/2024||2.33||402030000|166.7799987793|1
2025-01-04 17:20:32|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
2025-01-04 17:20:55|02008|1163393|MPLN|229.79M|229790000|14.21|128943|-73.09|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
2025-01-04 17:21:04|02009|1174984|FXLV|6.43M|6430000|0.065|12084|8.33|19|2025-03-10|15/12/2024||0.0725||50740000|0.06499999761581|1|2024-11-29|15/09/2024||0.1057||48420000|0.06499999761581|1
2025-01-04 17:21:13|02010|1174595|GLUE|440.5M|440500000|7.17|2755131|17.93|19|2025-05-08|15/03/2025||-0.3652||8150000|7.1700000762939|1|2025-03-13|15/12/2024||0.1802||51190000|7.1700000762939|1
2025-01-04 17:21:23|02011|1127852|RVYL|10.94M|10940000|1.48|119314|-66.36|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
2025-01-04 17:21:37|02012|17450|UNFI|1.71B|1710000000|28.59|710194|85.17|46|2025-03-05|15/01/2025||0.1724||7950000000|28.590000152588|1|2024-12-10|15/10/2024|0.16|-0.03|7870000000|7610000000|24.680000305176|1
2025-01-04 17:21:50|02013|16273|HLIT|1.58B|1580000000|13.55|1109608|8.31|47|2025-05-05|15/03/2025||0.15||161710000|13.550000190735|1|2025-02-03|15/12/2024||0.3696||219950000|13.550000190735|1
2025-01-04 17:22:01|02014|1175599|EWCZ|292.27M|292270000|6.53|795377|-48.34|19|2025-04-30|15/03/2025||0.07||52290000|6.5300002098083|1|2025-03-06|15/12/2024||0.0561||51910000|6.5300002098083|1
2025-01-04 17:22:11|02015|962503|OCX|39.9M|39900000|2.37|80173|-29.25|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2025-01-04 17:22:24|02016|1173520|DAWN|1.27B|1270000000|12.59|1087417|-12.08|21|2025-05-07|15/03/2025||-0.525||28150000|12.590000152588|1|2025-03-10|15/12/2024||-0.4625||26640000|12.590000152588|1
2025-01-04 17:22:35|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|254.45|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
2025-01-04 17:22:45|02018|1174489|IPSC|94.38M|94380000|1.11|537367|-66.67|19|2025-05-08|15/03/2025||-0.432||580000|1.1100000143051|1|2025-03-13|15/12/2024||-0.415||781830|1.1100000143051|1
2025-01-04 17:22:54|02019|1175509|NUVL|5.74B|5740000000|80.78|434641|11.28|19|2025-05-08|15/03/2025||-1.03||0.00|80.779998779297|1|2025-04-01|15/12/2024||-1.08||0.00|80.779998779297|1
2025-01-04 17:23:02|02020|1164147|AFIB|1.38M|1380000|0.046|142293|-76.65|22|2025-03-13|15/12/2024||-0.402||8670000|0.04600000008941|1|2024-11-14|15/09/2024|-0.03|-0.41|5270000|7760000|0.05519999936223|1
2025-01-04 17:23:15|02021|16554|LXRX|285.07M|285070000|0.789|4273301|-50.69|47|2025-05-01|15/03/2025||-0.125||3280000|0.78860002756119|1|2025-03-12|15/12/2024||-0.118||7160000|0.78860002756119|1
2025-01-04 17:23:26|02022|1095921|CTOS|1.14B|1140000000|4.87|609652|-21.83|27|2025-03-06|15/12/2024||0.0399||543320000|4.8699998855591|1|2024-10-30|15/09/2024|-0.07|-0.03|447200000|448380000|3.6300001144409|1
2025-01-04 17:23:38|02023|31071|FRG|1.05B|1050000000|29.88|824246|0|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2025-01-04 17:23:52|02024|1163493|GLSI|169.3M|169300000|12.88|28662|23.61|25|2025-02-26|15/12/2024||-0.21||0.00|12.880000114441|1|2024-11-29|15/09/2024||-0.21||0.00|14.569999694824|1
2025-01-04 17:24:04|02025|20984|CHS|937.66M|937660000|7.595|2778677|0.07|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
2025-01-04 17:24:15|02026|1162157|RNA|3.64B|3640000000|30.5|1100076|209.96|23|2025-03-04|15/12/2024||-0.7976||1550000|30.5|1|2024-11-07|15/09/2024|-0.65|-0.71|2340000|4070000|47.240001678467|1
2025-01-04 17:24:24|02027|1169493|DSP|310.85M|310850000|19.37|186886|181.8|19|2025-03-05|15/12/2024||0.1362||52380000|19.370000839233|1|2024-11-12|15/09/2024|0.09|0.04|79920000|44910000|13.619999885559|1
2025-01-04 17:24:39|02028|100169|BLBD|1.35B|1350000000|41.77|781488|65.85|41|2025-05-08|15/03/2025||0.9003||358800000|41.770000457764|1|2025-02-05|15/12/2024||0.8494||308360000|41.770000457764|1
2025-01-04 17:24:48|02029|1075232|KNSA|1.47B|1470000000|20.31|326096|6.14|33|2025-05-06|15/03/2025||0.155||138410000|20.309999465942|1|2025-02-26|15/12/2024||0.052||123270000|20.309999465942|1
2025-01-04 17:25:01|02030|1169945|NEXI|139.61K|139610|0.1|7161|-98.31|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
2025-01-04 17:25:18|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
2025-01-04 17:25:32|02032|995706|VREX|586M|586000000|14.26|586291|-28.23|35|2025-05-06|15/03/2025||0.1633||208800000|14.260000228882|1|2025-02-11|15/12/2024||0.02||189430000|14.260000228882|1
2025-01-04 17:25:43|02033|989524|FBK|2.4B|2400000000|51.44|155700|32.82|12|2025-04-21|15/03/2025||0.8124||131420000|51.439998626709|1|2025-01-21|15/12/2024||0.8355||131140000|51.439998626709|1
2025-01-04 17:25:54|02034|16699|NATH|326.36M|326360000|79.9|12217|5.95|40|2025-01-31|15/12/2024|||||79.900001525879|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1
2025-01-04 17:26:06|02035|1175510|OMGA|46.51M|46510000|0.84|319225|-84.2|19|2025-05-01|15/03/2025||-0.16||1020000|0.83999997377396|1|2025-03-06|15/12/2024||-0.2267||1480000|0.83999997377396|1
2025-01-04 17:26:19|02036|17154|SFST|311.13M|311130000|38.13|19188|3.03|42|2025-01-28|15/12/2024||0.41||24810000|38.130001068115|1|2024-10-22|15/09/2024|0.54|0.38|23760000|23900000|36|1
2025-01-04 17:26:30|02037|1011772|CARS|1.11B|1110000000|17.13|552707|-1.83|33|2025-05-08|15/03/2025||0.6162||185120000|17.129999160767|1|2025-02-20|15/12/2024||0.5598||183900000|17.129999160767|1
2025-01-04 17:26:38|02038|17272|STRL|5.45B|5450000000|177.51|359761|126.85|0||
2025-01-04 17:26:49|02039|1163492|FTHM|32.8M|32799999.999999996|1.45|59359|-64.46|24|2025-03-19|15/12/2024||-0.14||81990000|1.4500000476837|1|2024-11-07|15/09/2024|-0.4|-0.06|83700000|91820000|2.4800000190735|1
2025-01-04 17:27:00|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-83.69|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
2025-01-04 17:27:16|02041|40982|CUBI|1.53B|1530000000|48.83|370269|-6.6|43|2025-04-23|15/03/2025||1.24||187490000|48.830001831055|1|2025-01-22|15/12/2024||1.19||184340000|48.830001831055|1
2025-01-04 17:27:28|02042|1052401|LVO|131.06M|131060000|1.37|548110|7.87|32|2025-02-06|15/12/2024||-0.0225||31350000|1.3700000047684|1|2024-11-07|15/09/2024|-0.02|-0.01|32600000|33700000|0.90679997205734|1
2025-01-04 17:27:41|02043|949621|ZVRA|458.5M|458500000|8.59|629766|39.67|40|2025-02-28|15/12/2024||-0.4013||8520000|8.5900001525879|1|2024-11-12|15/09/2024|-0.69|-0.41|3690000|4870000|8.960000038147|1
2025-01-04 17:27:53|02044|946348|SMMT|13.45B|13450000000|18.24|2281305|578.07|42|2025-05-08|15/03/2025||-0.08||0.00|18.239999771118|1|2025-03-13|15/12/2024||-0.0798||0.00|18.239999771118|1
2025-01-04 17:28:03|02045|1175431|COOK|319.97M|319970000|2.45|161223|2.08|19|2025-05-07|15/03/2025||0.0714||151470000|2.4500000476837|1|2025-03-19|15/12/2024||-0.0015||164790000|2.4500000476837|1
2025-01-04 17:28:18|02046|20753|GAMI|584.67M|584670000|24.14|11590|28.34|36|2025-02-11|15/12/2024|||||24.139999389648|1|2024-11-08|15/09/2024|0.69||57540000||24.950000762939|1
2025-01-04 17:28:27|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2025-01-04 17:29:33|02048|42975|PPTA|1.12B|1120000000|15.96|76950|266.06|0||
2025-01-04 17:29:46|02049|17420|ULH|1.16B|1160000000|44.14|46286|58.72|46|2025-02-06|15/12/2024||0.92||435700000|46.069999694824|1|2024-10-24|15/09/2024|1.01|1.17|426830000|463700000|42.369998931885|1
2025-01-04 17:29:56|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2025-01-04 17:30:05|02051|1097841|ADN|14.16M|14160000|5.37|1211728|-10.5|23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1
2025-01-04 17:30:15|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2025-01-04 17:30:25|02053|1008723|HCC|2.86B|2860000000|54.58|656923|-16.23|33|2025-04-30|15/03/2025||1.71||370820000|54.580001831055|1|2025-02-19|15/12/2024||0.8068||305040000|54.580001831055|1
2025-01-04 17:30:42|02054|44411|NMIH|2.92B|2920000000|36.92|483731|24.44|43|2025-05-06|15/03/2025||1.15||146750000|36.720001220703|1|2025-02-18|15/12/2024||1.13||145250000|36.720001220703|1
2025-01-04 17:30:50|02055|1171962|DSGN|377.1M|377100000|6.66|165360|160.16|18|2025-03-06|15/12/2024||-0.26||0.00|6.6599998474121|1|2024-11-08|15/09/2024|-0.23|-0.24|||5.789999961853|1
2025-01-04 17:30:57|02056|1176340|VIA|79.52M|79520000|11|15556|2.8|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
2025-01-04 17:31:09|02057|959850|UAVS|15.57M|15570000|3.3|9144305|-96.72|31|2024-03-27|15/12/2023|||||35.345001220703|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000152588|1
2025-01-04 17:31:22|02058|1175508|IMRX|72.66M|72660000|2.34|994643|-65.44|19|2025-03-05|15/12/2024||-0.4617||0.00|2.329999923706|1|2024-11-13|15/09/2024|-0.49|-0.5519|0.00|0.00|1.8300000429153|1
2025-01-04 17:31:32|02059|949610|ASXC|94.95M|94950000|0.348|3080402|12.26|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
2025-01-04 17:31:41|02060|1081600|STIM|45.22M|45220000|1.49|415106|-45.02|32|2025-03-11|15/12/2024||-0.2413||18970000|1.4900000095367|1|2024-11-12|15/09/2024|-0.44|-0.23|18530000|19140000|1.1000000238419|1
2025-01-04 17:31:49|02061|1171266|INNV|539.11M|539110000|3.98|51536|-33.22|18|2025-02-11|15/12/2024||-0.0025||209730000|3.920000076294|1|2024-11-05|15/09/2024|-0.04|-0.0375|205140000|203330000|5.9000000953674|1
2025-01-04 17:31:57|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2025-01-04 17:32:08|02063|15857|CVGI|75.38M|75380000|2.33|304402|-65.12|47|2025-05-06|15/03/2025||0.035||231270000|2.329999923706|1|2025-03-11|15/12/2024||-0.0267||220490000|2.329999923706|1
2025-01-04 17:32:17|02064|1082134|HYREQ|31|31|0.01|39611|0|33|2025-03-19|15/12/2024||||7050000|0.00999999977648|1|2024-11-29|15/09/2024||||6810000|0.00999999977648|1
2025-01-04 17:32:27|02065|16644|MNKD|1.79B|1790000000|6.48|2695258|69.63|47|2025-05-07|15/03/2025||0.03||73100000|6.4800000190735|1|2025-03-04|15/12/2024||0.03||74020000|6.4800000190735|1
2025-01-04 17:32:36|02066|40324|GTBP|6.7M|6700000|3|373592|-60.94|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
2025-01-04 17:32:44|02067|1174643|CVRX|330.96M|330960000|13.64|286876|-53.89|21|2025-04-23|15/03/2025||-0.5157||14650000|13.640000343323|1|2025-01-23|15/12/2024||-0.3843||14850000|13.640000343323|1
2025-01-04 17:32:52|02068|1121161|HARP|492.35M|492350000|23.01|1514991|114.85|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
2025-01-04 17:33:01|02069|961627|AVTX|87.79M|87790000|8.39|81870|0.6|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
2025-01-04 17:33:14|02070|16511|LKFN|1.74B|1740000000|68.2|117230|7.96|47|2025-04-24|15/03/2025||0.8533||61930000|68.75|1|2025-01-24|15/12/2024||0.895||62490000|68.75|1
2025-01-04 17:33:25|02071|16310|HURN|2.04B|2040000000|124.66|84127|23.66|47|2025-05-06|15/03/2025||1.23||386600000|122.94999694824|1|2025-03-04|15/12/2024||1.52||379990000|122.94999694824|1
2025-01-04 17:33:30|02072|1174593|LENZ|782.68M|782680000|28.46|156403|130.4|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
2025-01-04 17:33:41|02073|985718|SYRS|6.52M|6520000|0.243|9169739|-96.38|35|2025-05-01|15/03/2025||-0.7||0.00|0.24300000071526|1|2025-03-06|15/12/2024||-0.6925||450000|0.24300000071526|1
2025-01-04 17:33:51|02074|17130|RDUS|411.34M|411340000|14.67|189889|-46.13|45|2025-04-03|15/02/2025||-0.1||666830000|14.670000076294|1|2025-01-08|15/11/2024||-0.435||661700000|14.670000076294|1
2025-01-04 17:34:01|02075|20654|OXM|1.26B|1260000000|80.21|351483|-17.83|42|2025-03-27|15/01/2025||1.27||383790000|77.809997558594|1|2024-12-11|15/10/2024|-0.11|0.11|308030000|317820000|83.290000915527|1
2025-01-04 17:34:12|02076|16976|PSMT|2.76B|2760000000|92.35|156116|27.93|47|2025-04-15|15/02/2025||1.35||1360000000|92.349998474121|1|2025-01-08|15/11/2024||1.25||1260000000|92.349998474121|1
2025-01-04 17:34:23|02077|100229|TVTX|1.64B|1640000000|18.86|1529753|107.48|45|2025-05-01|15/03/2025||-0.475||72200000|18.860000610352|1|2025-03-03|15/12/2024||-0.6374||71080000|18.860000610352|1
2025-01-04 17:34:34|02078|32362|GES|728.11M|728110000|14.15|957689|-32.15|46|2025-03-19|15/01/2025||1.81||980770000|14.14999961853|1|2024-11-26|15/10/2024|0.34|0.37|739000000|748220000|18.040000915527|1
2025-01-04 17:34:43|02079|955540|BW|167.88M|167880000|1.78|1384677|36.92|39|2025-03-11|15/12/2024||0.1125||252680000|1.7000000476837|1|2024-11-12|15/09/2024|-0.1|0.0025|209900000|229730000|2.6300001144409|1
2025-01-04 17:34:58|02080|44403|MMI|1.46B|1460000000|37.96|85234|-6.24|45|2025-05-07|15/03/2025||-0.0329||169000000|37.959999084473|1|2025-02-14|15/12/2024||-0.0598||187800000|37.959999084473|1
2025-01-04 17:35:05|02081|1175173|ABSI|374.43M|374430000|3.26|1675724|-12.37|19|2025-03-19|15/12/2024||-0.2189||1800000|3.2599999904633|1|2024-11-12|15/09/2024|-0.24|-0.1941|1700000|1750000|4.2800002098083|1
2025-01-04 17:35:21|02082|16375|SNEX|3.28B|3280000000|102.71|167696|40.7|46|2025-05-07|15/03/2025||1.66||802100000|100.20999908447|1|2025-02-05|15/12/2024||1.94||849200000|100.20999908447|1
2025-01-04 17:35:37|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
2025-01-04 17:35:50|02084|20559|AVD|133.58M|133580000.00000001|4.64|311667|-56.23|46|2025-03-17|15/12/2024||0.145||169550000|4.6399998664856|1|2024-11-11|15/09/2024|-0.92|-0.1|118300000|139200000|5.7699999809265|1
2025-01-04 17:36:00|02085|1152990|MCBS|807.33M|807330000|31.87|39331|36.55|29|2025-04-18|15/03/2025||0.61||35100000|32.040000915527|1|2025-01-27|15/12/2024||0.61||35300000|32.040000915527|1
2025-01-04 17:36:17|02086|16775|INSG|155.43M|155430000|10.39|209575|382.81|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
2025-01-04 17:36:29|02087|20704|MPX|317.62M|317620000|9.15|32411|-12.26|46|2025-01-22|15/12/2024||0.05||46300000|9.0699996948242|1|2024-10-24|15/09/2024|0.1|0.08|49900000|50970000|9.4399995803833|1
2025-01-04 17:36:40|02088|942487|ATRA|94.17M|94170000|16.35|107940|44.98|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
2025-01-04 17:36:47|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
2025-01-04 17:36:54|02090|1172579|NPCE|345.34M|345340000|11.57|78749|4.71|17|2025-03-05|15/12/2024||-0.2471||20910000|10.670000076294|1|2024-11-12|15/09/2024|-0.19|-0.27|21100000|19070000|7.2800002098083|1
2025-01-04 17:37:07|02091|17578|WTBA|364.43M|364430000|21.65|27295|5.92|47|2025-04-24|15/03/2025||0.32||20530000|21.799999237061|1|2025-01-23|15/12/2024||0.33||20370000|21.799999237061|1
2025-01-04 17:37:24|02092|1172382|KRT|605.53M|605530000|30.24|33914|27.11|23|2025-05-08|15/03/2025||0.44||103900000|30.239999771118|1|2025-03-13|15/12/2024||0.3825||102270000|30.239999771118|1
2025-01-04 17:37:35|02093|994715|DSHK|21.94M|21940000|0.11|89710|-46.34|34|2025-03-07|15/12/2024|||||0.10999999940395|1|2024-11-27|15/09/2024|||||0.14000000059605|1
2025-01-04 17:37:45|02094|15984|EGAN|183.98M|183980000|6.45|75194|-19.88|45|2025-02-06|15/12/2024||0.05||22820000|6.289999961853|1|2024-11-12|15/09/2024|0.04|0.01|21800000|22170000|5.8299999237061|1
2025-01-04 17:37:54|02095|1172510|AKYA|120.44M|120440000|2.43|233141|-44.52|19|2025-03-10|15/12/2024||-0.1563||21240000|2.3900001049042|1|2024-11-14|15/09/2024|-0.21|-0.2|18800000|25430000|3.210000038147|1
2025-01-04 17:38:02|02096|1173019|TRML|549.52M|549520000|21.43|197604|-19.38|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
2025-01-04 17:38:14|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
2025-01-04 17:38:22|02098|1174591|TKNO|464.31M|464310000|8.71|274036|129.21|19|2025-05-07|15/03/2025||-0.11||9900000|8.710000038147|1|2025-03-18|15/12/2024||-0.1175||8790000|8.710000038147|1
2025-01-04 17:38:29|02099|1174641|AVTE|77.38M|77380000|2.68|778290|-86.79|19|2025-03-26|15/12/2024||-0.4025||0.00|2.6800000667572|1|2024-11-11|15/09/2024|-0.56|-0.5808|0.00|0.00|2.7200000286102|1
2025-01-04 17:38:37|02100|1175356|SNPO|823.75M|823750000|10.75|493133|27.52|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
2025-01-04 17:38:44|02101|1175585|MXCT|446.42M|446420000|4.39|525651|-4.78|17|2025-04-23|15/12/2024||-0.12||7760000|4.3899998664856|1|2024-11-06|15/09/2024|-0.11|-0.12|8200000|7460000|3.8599998950958|1
2025-01-04 17:38:55|02102|15647|CASS|538.56M|538560000|39.69|39948|-10.61|40|2025-04-17|15/03/2025||0.55||50460000|39.689998626709|1|2025-01-23|15/12/2024||0.43||49000000|39.689998626709|1
2025-01-04 17:39:02|02103|1174426|CYTT|108.69M|108690000|3.02|188138|-1.31|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
2025-01-04 17:39:10|02104|1172511|BMEA|135.17M|135170000|3.73|859545|-75.62|19|2025-04-30|15/03/2025||-0.8111||0.00|3.7300000190735|1|2025-03-03|15/12/2024||-0.912||0.00|3.7300000190735|1
2025-01-04 17:39:26|02105|995922|CLPR|73.15M|73150000|4.55|158956|-13.6|34|2025-03-13|15/12/2024||0.14||38700000|4.5500001907349|1|2024-10-31|15/09/2024|-0.05|0.11|37600000|37700000|6.7300000190735|1
2025-01-04 17:39:34|02106|1167060|BDSX|215.29M|215290000|1.48|407720|-25.25|22|2025-05-07|15/03/2025||-0.0691||20220000|1.4800000190735|1|2025-03-18|15/12/2024||-0.0681||19870000|1.4800000190735|1
2025-01-04 17:39:44|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
2025-01-04 17:39:52|02108|1073097|IBEX|365.14M|365140000|21.78|116683|21.81|24|2025-02-12|15/12/2024||0.49||134630000|21.430000305176|1|2024-11-08|15/09/2024|0.52|0.5|129700000|124010000|19.610000610352|1
2025-01-04 17:40:02|02109|15677|CCRN|599.41M|599410000|18.21|922261|-18.99|47|2025-04-30|15/03/2025||0.1056||304950000|18|1|2025-02-19|15/12/2024||0.1132||307760000|18|1
2025-01-04 17:40:19|02110|25321|IMX|1.32B|1320000000|25.13|606732|67.65|42|2025-04-24|15/03/2025||0.199||84230000|25.129999160767|1|2025-03-04|15/12/2024||0.4249||118330000|25.129999160767|1
2025-01-04 17:40:31|02111|20175|CCO|718.95M|718950000|1.47|1377469|-10.91|46|2025-03-04|15/12/2024||0.0244||646830000|1.3500000238419|1|2024-10-31|15/09/2024|-0.0666|-0.06|559000000|557610000|1.5|1
2025-01-04 17:40:42|02112|1073037|COGT|870.44M|870440000|7.88|1416024|38|32|2025-03-18|15/12/2024||-0.5926||0.00|7.8800001144409|1|2024-11-12|15/09/2024|-0.64|-0.57|0.00||10.39999961853|1
2025-01-04 17:41:23|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
2025-01-04 17:41:33|02114|1175179|XPOF|492.7M|492700000|15.26|449650|36.86|19|2025-05-01|15/03/2025||0.3375||80630000|15.260000228882|1|2025-02-27|15/12/2024||0.3756||81420000|15.260000228882|1
2025-01-04 17:41:45|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
2025-01-04 17:42:04|02116|17346|INVA|1.1B|1100000000|17.52|624155|4.41|46|2025-02-05|15/12/2024||0.32||84300000|17.520000457764|1|2024-11-06|15/09/2024|0.02|0.27|89510000|76910000|19.430000305176|1
2025-01-04 17:42:19|02117|17611|DZSI|30.26M|30260000|0.78|38705|-52.73|43|2025-02-14|15/12/2024||0.21||122000000|0.77999997138977|1|2024-11-06|15/09/2024|-0.31|0.2|38150000|108700000|0.68999999761581|1
2025-01-04 17:42:28|02118|1173521|OMIC|49.38M|49380000|19.66|24188|39.73|17|2024-08-13|15/06/2024|-8.57|-0.33|700000|387500|7.1201000213623|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|12.840000152588|1
2025-01-04 17:42:42|02119|1174640|ABOS|114.15M|114150000|1.9|274177|-52.74|19|2025-03-31|15/12/2024||-0.4612||0.00|1.8999999761581|1|2024-11-12|15/09/2024|-0.5|-0.36|||3.2200000286102|1
2025-01-04 17:43:13|02120|20820|FOR|1.31B|1310000000|25.91|124304|-23.12|46|2025-01-21|15/12/2024||0.6979||325400000|25.909999847412|1|2024-10-29|15/09/2024|1.6|1.31|551400000|503760000|31.819999694824|1
2025-01-04 17:43:29|02121|1175512|RXST|1.44B|1440000000|35.84|616131|0.7|18|2025-03-11|15/12/2024||-0.1658||40390000|35.840000152588|1|2024-11-07|15/09/2024|-0.16|-0.25|35300000|35060000|54.729999542236|1
2025-01-04 17:43:56|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|-79.17|16|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|1.7619999647141|1
2025-01-04 17:44:04|02123|1175114|RPID|44.33M|44330000|1.03|74675|4.65|21|2025-05-02|15/03/2025||-0.22|||1.0299999713898|1|2025-02-28|15/12/2024||-0.205||7800000|1.0299999713898|1
2025-01-04 17:44:17|02124|1072223|BWB|368.33M|368330000|13.43|69024|6.5|34|2025-04-24|15/03/2025||0.2833||30330000|13.430000305176|1|2025-01-23|15/12/2024||0.2367||28270000|13.430000305176|1
2025-01-04 17:44:55|02125|1173831|DIBS|131.81M|131810000|3.61|132123|-26.48|18|2025-05-07|15/03/2025||-0.12||22740000|3.6900000572205|1|2025-02-26|15/12/2024||-0.14||21820000|3.6900000572205|1
2025-01-04 17:45:02|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
2025-01-04 17:45:13|02127|1175121|ZVIA|267.81M|267810000|4.47|622684|141.62|19|2025-05-07|15/03/2025||-0.095||43330000|3.7400000095367|1|2025-03-04|15/12/2024||-0.0644||40590000|3.7400000095367|1
2025-01-04 17:45:21|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2025-01-04 17:45:32|02129|1081650|HQI|193.62M|193620000|13.83|15990|-4.36|33|2025-05-08|15/03/2025||0.13||9300000|13.720000267029|1|2025-03-20|15/12/2024||0.18||9200000|13.720000267029|1
2025-01-04 17:45:43|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-98.51|45|2024-11-06|15/09/2024||-0.26||51600000|0.00999999977648|1|2024-08-06|15/06/2024||-0.29||45400000|0.00999999977648|1
2025-01-04 17:45:52|02131|1172939|HOWL|74.87M|74870000|1.68|777537|-68|20|2025-05-07|15/03/2025||-0.56||0.00|1.6799999475479|1|2025-03-20|15/12/2024||-0.4167||980450|1.6799999475479|1
2025-01-04 17:45:59|02132|1169485|TERN|488.4M|488400000|5.75|1594848|-14.48|21|2025-04-01|15/12/2024||-0.3045||0.00|5.7699999809265|1|2024-11-12|15/09/2024|-0.28|-0.3205|0.00|0.00|7.460000038147|1
2025-01-04 17:46:09|02133|21006|SRI|165.3M|165300000|5.97|353691|-66.96|47|2025-04-30|15/03/2025||0.15||242790000|5.9699997901917|1|2025-02-26|15/12/2024||0.18||224660000|5.9699997901917|1
2025-01-04 17:46:20|02134|1123001|KLDO|42|42|0.29|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2025-01-04 17:46:28|02135|1166238|LSF|82.51M|82510000|8.02|120335|718.37|23|2025-03-05|15/12/2024||0.015||10860000|8.0200004577637|1|2024-11-06|15/09/2024|-0.0013|-0.08|11800000|10480000|7.2800002098083|1
2025-01-04 17:46:36|02136|1171974|KLTR|416.15M|416150000|2.78|349715|59.77|18|2025-02-19|15/12/2024||-0.018||44320000|2.7799999713898|1|2024-11-06|15/09/2024|0.01|-0.016|44300000|43010000|1.4199999570847|1
2025-01-04 17:46:59|02137|1175149|PECO|4.6B|4600000000|37.49|665108|4.37|20|2025-04-30|15/03/2025||0.1375||170830000|37.490001678467|1|2025-02-06|15/12/2024||0.1309||167510000|37.490001678467|1
2025-01-04 17:47:11|02138|102893|ARDX|1.18B|1180000000|4.97|4370851|-18.26|42|2025-05-01|15/03/2025||-0.0798||83320000|4.9699997901917|1|2025-03-05|15/12/2024||0.0053||108580000|4.9699997901917|1
2025-01-04 17:47:19|02139|1172765|RAIN|44.03M|44030000|1.21|308802|0|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
2025-01-04 17:47:28|02140|50977|OTRK|7.76M|7760000|1.84|1698314|-66.21|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|32.174999237061|1
2025-01-04 17:47:39|02141|50880|WKHS|34.68M|34680000|0.8463|3140145|-88.21|32|2024-08-06|15/06/2024||-0.0667||3900000|1.1599999666214|1|2024-05-21|15/03/2024|-0.1|-0.09|1340000|3620000|4.6900000572205|1
2025-01-04 17:47:50|02142|16518|LMNR|449M|449000000|24.83|46803|28.25|49|2025-03-06|15/01/2025||-0.17||40000000|24.829999923706|1|2024-12-23|15/10/2024|-0.15|-0.14|43900000|41430000|26.299999237061|1
2025-01-04 17:47:58|02143|1166741|KRON|60.34M|60340000|1|250273|-17.36|21|2025-03-19|15/12/2024||-0.255||2450000|0.93999999761581|1|2024-11-13|15/09/2024|-0.23|-0.2775|2370000|2100000|0.91990000009537|1
2025-01-04 17:48:08|02144|1166409|AVO|999.9M|999900000|14.1|297318|38.92|24|2025-03-06|15/01/2025||0.04||272000000|14.10000038147|1|2024-12-19|15/10/2024|0.28|-0.01|354400000|215400000|12.60000038147|1
2025-01-04 17:48:19|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2025-01-04 17:48:29|02146|21254|LRN|4.59B|4590000000|107.14|1137901|79.86|47|2025-04-29|15/03/2025||1.93||567870000|107.13999938965|1|2025-01-28|15/12/2024||1.92||562390000|107.13999938965|1
2025-01-04 17:48:40|02147|15708|CHEF|2B|2000000000|50.63|372499|70.3|47|2025-04-30|15/03/2025||0.2038||928360000|50.630001068115|1|2025-02-12|15/12/2024||0.5047||1000000000|50.630001068115|1
2025-01-04 17:48:48|02148|1175429|RLYB|41.9M|41900000|1.01|90214|-53.02|17|2025-03-18|15/12/2024||-0.3||99670|1.0099999904633|1|2024-11-07|15/09/2024|-0.26|-0.35|299000|75000|1|1
2025-01-04 17:48:58|02149|1159668|ORIC|603.35M|603350000|8.55|394571|-4.26|18|2025-03-25|15/12/2024||-0.5036||0.00|8.5500001907349|1|2024-11-12|15/09/2024|-0.49|-0.48|0.00||10.300000190735|1
2025-01-04 17:49:09|02150|1076696|TALO|1.83B|1830000000|10.18|1758151|-25.86|35|2025-05-07|15/03/2025||-0.0876||490250000|9.2399997711182|1|2025-03-12|15/12/2024||0.0178||505250000|9.2399997711182|1
2025-01-04 17:49:23|02151|32346|WNC|741.93M|741930000|17.12|502187|-29.26|47|2025-04-23|15/03/2025||0.19||457800000|17.309999465942|1|2025-01-29|15/12/2024||0.1305||440720000|17.309999465942|1
2025-01-04 17:49:32|02152|1169714|CLNN|42.61M|42610000|5.34|81741|-4.3|20|2024-08-12|15/06/2024||-0.0767||114600|5.0599999427795|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|7.8280000686645|1
2025-01-04 17:49:39|02153|1173261|VERA|2.74B|2740000000|43.22|730149|178.84|21|2025-05-08|15/03/2025||-0.828||0.00|43.220001220703|1|2025-03-20|15/12/2024||-0.8133||0.00|43.220001220703|1
2025-01-04 17:49:47|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2025-01-04 17:49:56|02155|960585|TH|957.26M|957260000|9.675|434148|0.52|29|2025-03-12|15/12/2024||0.08||80530000|9.6750001907349|1|2024-11-12|15/09/2024|0.2|0.12|95200000|87900000|9.210000038147|1
2025-01-04 17:50:04|02156|1075455|RFL|46.88M|46880000|1.9|40354|3.26|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2025-01-04 17:50:15|02157|994772|AQB|3.05M|3050000|0.789|428193|-67.66|28|2024-03-07|15/12/2023||-0.0767||966670|2.25|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2025-01-04 17:50:22|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2025-01-04 17:50:29|02159|1169349|LABP|71.68M|71680000|22.93|27656|421.14|16|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|2.9470000267029|1
2025-01-04 17:50:41|02160|41308|GOGO|1.04B|1040000000|8.24|1332000|-14.79|47|2025-05-01|15/03/2025||0.095||101090000|8.2399997711182|1|2025-02-26|15/12/2024||0.0567||97280000|8.2399997711182|1
2025-01-04 17:50:59|02161|989650|DFIN|1.74B|1740000000|60.43|200256|1|35|2025-04-30|15/03/2025||0.935||208400000|60.430000305176|1|2025-02-25|15/12/2024||0.4575||169680000|60.430000305176|1
2025-01-04 17:51:11|02162|41182|XPRO|1.5B|1500000000|12.75|1294451|-18.16|47|2025-05-01|15/03/2025||0.19||421050000|12.75|1|2025-02-20|15/12/2024||0.3195||447130000|12.75|1
2025-01-04 17:51:22|02163|101874|LPG|1.07B|1070000000.0000001|24.91|687489|-42.53|42|2025-01-30|15/12/2024||0.7361||88940000|24.909999847412|1|2024-10-31|15/09/2024|0.35|0.49|82400000|85640000|28.554342269897|1
2025-01-04 17:51:34|02164|1167131|AVIR|297.31M|297310000|3.52|291635|13.55|23|2025-03-04|15/12/2024||-0.353||0.00|3.5199999809265|1|2024-11-07|15/09/2024|-0.37|-0.43|0.00||3.579999923706|1
2025-01-04 17:51:43|02165|1175844|CLYM|151.25M|151250000|2.25|336779|-22.15|18|2025-03-04|15/12/2024|||||2.0999999046326|1|2024-11-12|15/09/2024|-0.13||0.00||4.0599999427795|1
2025-01-04 17:51:53|02166|995701|REVG|1.77B|1770000000|33.89|555345|137.73|34|2025-03-05|15/01/2025||0.2775||503120000|33.889999389648|1|2024-12-11|15/10/2024|0.51|0.51|597900000|630990000|29.60000038147|1
2025-01-04 17:52:06|02167|16345|IIIN|506.34M|506340000|26.03|135450|-25.14|46|2025-04-17|15/03/2025||0.225||125740000|26.030000686646|1|2025-01-16|15/12/2024||0.09||111850000|26.030000686646|1
2025-01-04 17:52:15|02168|1010526|SEI|902.09M|902090000|29.62|579292|284.68|34|2025-05-05|15/03/2025||0.1755||102980000|29.620000839233|1|2025-02-25|15/12/2024||0.1198||92360000|29.620000839233|1
2025-01-04 17:52:35|02169|17573|WSBF|239.26M|239260000|13.05|38383|-5.98|41|2025-01-29|15/12/2024||0.33||41300000|13.050000190735|1|2024-10-22|15/09/2024|0.26|0.3|34070000|39500000|14.699999809265|1
2025-01-04 17:52:49|02170|13962|ADTN|714.01M|714010000|9.04|611981|25.21|46|2025-02-25|15/12/2024||0.0188||238870000|9.039999961853|1|2024-11-06|15/09/2024|-0.05|-0.04|227700000|226920000|6.1900000572205|1
2025-01-04 17:53:01|02171|1160912|GAN|83.39M|83390000|1.83|213943|17.31|22|2025-03-19|15/12/2024||-0.0791||34900000|1.8300000429153|1|2024-11-08|15/09/2024|0.04|-0.0516|37100000|34680000|1.789999961853|1
2025-01-04 17:53:17|02172|20455|MOD|6.43B|6430000000|122.44|645392|110.09|46|2025-01-30|15/12/2024||0.7916||615020000|122.44000244141|1|2024-10-29|15/09/2024|0.97|0.92|658000000|646860000|131.05999755859|1
2025-01-04 17:53:28|02173|100193|NGNE|344.47M|344470000|23.23|385278|7.8|37|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|13.39999961853|1
2025-01-04 17:53:38|02174|1096075|STRO|160.79M|160790000|1.95|915799|-56.08|30|2025-03-26|15/12/2024||-0.8305||11290000|1.9500000476837|1|2024-11-13|15/09/2024|-0.59|-0.73|8500000|15290000|4.0799999237061|1
2025-01-04 17:53:48|02175|958237|IBRX|1.96B|1960000000|2.81|6549107|-41.82|36|2025-05-08|15/03/2025||-0.1323||30500000|2.8099999427795|1|2025-03-04|15/12/2024||-0.1673||6160000|2.8099999427795|1
2025-01-04 17:53:58|02176|1156573|ARQT|1.71B|1710000000|14.62|2034487|261.88|27|2025-03-04|15/12/2024||-0.282||54720000|14.619999885559|1|2024-11-06|15/09/2024|-0.33|-0.42|44750000|37620000|9.3000001907349|1
2025-01-04 17:54:11|02177|1175178|OB|355.49M|355490000|7.16|202876|74.21|19|2025-05-08|15/03/2025||-0.0541||233960000|7.2750000953674|1|2025-02-27|15/12/2024||0.1323||260610000|7.2750000953674|1
2025-01-04 17:54:21|02178|1166963|PRAX|1.51B|1510000000|80.93|327660|198.41|24|2025-05-07|15/03/2025||-1.96||258670|80.930000305176|1|2025-03-12|15/12/2024||-2.79||417440|80.930000305176|1
2025-01-04 17:54:34|02179|13958|TWI|443.24M|443240000|7.02|752830|-51.88|47|2025-04-30|15/03/2025||0.08||463630000|7.0199999809265|1|2025-02-27|15/12/2024||-0.105||398260000|7.0199999809265|1
2025-01-04 17:54:45|02180|943148|KE|459.31M|459310000|18.61|114514|-26.41|41|2025-02-10|15/12/2024||0.245||362670000|18.610000610352|1|2024-11-04|15/09/2024|0.22|0.26|374250000|374820000|18.14999961853|1
2025-01-04 17:54:55|02181|21179|RGS|52.38M|52380000|22.95|42112|198.05|42|2024-01-31|15/12/2023|-0.43|-0.05|51100000|53130000|13.800000190735|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|11.680000305176|1
2025-01-04 17:55:05|02182|1027142|RBB|360.06M|360060000|20.35|43643|11.08|33|2025-04-28|15/03/2025||0.37||28870000|20.35000038147|1|2025-01-21|15/12/2024||0.356||28120000|20.35000038147|1
2025-01-04 17:55:18|02183|1127925|HOOK|22.42M|22420000|1.86|67218|-75.25|27|2024-11-13|15/09/2024||-0.1375||4820000|3.5899999141693|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2025-01-04 17:55:27|02184|1024880|KALA|36.56M|36560000|7.93|32500|13.29|25|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1
2025-01-04 17:55:37|02185|100177|TRVN|1.48M|1480000|1.71|15270|-90.57|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|33.75|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|110.1875|1
2025-01-04 17:55:45|02186|1172947|FSBC|635.1M|635100000|29.79|39527|17.19|21|2025-04-28|15/03/2025||0.5767||35020000|29.790000915527|1|2025-02-03|15/12/2024||0.57||34220000|29.790000915527|1
2025-01-04 17:55:53|02187|1096136|NGM|128.53M|128530000|1.54|942392|29.41|28|2024-08-01|15/06/2024||-0.3899||104760|1.539999961853|1|2024-05-02|15/03/2024||-0.3682||174600|1.539999961853|1
2025-01-04 17:56:05|02188|20822|GEFb|3B|3000000000|66.75|9264|4.28|46|2025-02-26|15/01/2025||0.7733||1290000000|66.75|1|2024-12-04|15/10/2024|0.85|1.09|1420000000|1410000000|75.790000915527|1
2025-01-04 17:56:12|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2025-01-04 17:56:22|02190|962331|RMR|343.14M|343140000|20.37|85436|-28.22|37|2025-04-30|15/03/2025||0.4067||221350000|20.370000839233|1|2025-02-06|15/12/2024||0.4133||273560000|20.370000839233|1
2025-01-04 17:56:31|02191|1137412|PSNL|469.1M|469100000|6.64|917205|232|29|2025-04-30|15/03/2025||-0.2744||18540000|6.6399998664856|1|2025-02-20|15/12/2024||-0.2867||15540000|6.6399998664856|1
2025-01-04 17:56:39|02192|994019|PRTH|948.76M|948760000|12.29|235193|257.73|29|2025-05-07|15/03/2025||0.0967||228940000|12.289999961853|1|2025-03-18|15/12/2024||0.06||229430000|12.289999961853|1
2025-01-04 17:56:50|02193|16001|EMKR|27.04M|27040000|2.98|292023|-36.97|41|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|6.3000001907349|1
2025-01-04 17:56:59|02194|1054795|MCB|666.26M|666260000|59.5|83913|17.52|33|2025-04-17|15/03/2025||1.56||68350000|59.5|1|2025-01-16|15/12/2024||1.49||67460000|59.5|1
2025-01-04 17:57:10|02195|17155|SGC|262.93M|262930000|16.09|46327|16.09|45|2025-04-24|15/03/2025||0.2333||143530000|15.979999542236|1|2025-02-20|15/12/2024||0.1925||147460000|15.979999542236|1
2025-01-04 17:57:21|02196|1175171|INST|3.47B|3470000000|23.6|500628|-5.18|18|2025-02-12|15/12/2024||0.2087||174090000|23.60000038147|1|2024-11-27|15/09/2024||0.207||170780000|23.60000038147|1
2025-01-04 17:57:33|02197|16023|ESCA|208.3M|208300000|15.01|27472|-20.46|41|2025-02-26|15/12/2024|||||14.359999656677|1|2024-10-24|15/09/2024|0.4||67700000||13.539999961853|1
2025-01-04 17:57:47|02198|16406|ITIC|437.24M|437240000|232.07|11228|46.66|43|2025-02-18|15/12/2024|||||238|1|2024-11-05|15/09/2024|4.92||68830000||228.78999328613|1
2025-01-04 17:57:56|02199|1131053|ALTG|226.14M|226140000|6.8|277033|-42.52|26|2025-05-07|15/03/2025||-0.36||449750000|6.8000001907349|1|2025-03-27|15/12/2024||-0.2425||492120000|6.8000001907349|1
2025-01-04 17:58:05|02200|1052094|HBB|227.23M|227230000|16.58|55130|-5.69|32|2025-03-05|15/12/2024|||||16.770000457764|1|2024-10-30|15/09/2024|0.14||156700000||30.030000686646|1
2025-01-04 17:58:13|02201|1167954|FDMT|274.13M|274130000|5.93|885067|-70.42|22|2025-03-31|15/12/2024||-0.8408||1530000|5.5500001907349|1|2024-11-13|15/09/2024|-0.79|-0.6759|3000|1620000|7.8699998855591|1
2025-01-04 17:58:26|02202|16587|STGW|725.07M|725070000|6.5|459643|2.52|47|2025-05-01|15/03/2025||0.1762||659530000|6.5|1|2025-02-26|15/12/2024||0.243||750630000|6.5|1
2025-01-04 17:58:38|02203|17212|VIRX|8.86M|8860000|0.223|2623584|-63.16|46|2025-03-18|15/12/2024||-0.1933||0.00|0.22300000488758|1|2024-11-13|15/09/2024|-0.27|-0.27|||0.17669999599457|1
2025-01-04 17:58:46|02204|1123577|NRDE|20.12M|20120000|1.25|43637|-6.02|18|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|3.7300000190735|1
2025-01-04 17:58:54|02205|1174425|TBIO|710.34K|710340|0.4|9798|-94.26|17|2024-08-06|15/06/2024||-3.78||8400000|4.1700000762939|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|5.7420001029968|1
2025-01-04 17:59:01|02206|1163602|CURI|87.66M|87660000|1.58|245708|182.45|23|2025-03-19|15/12/2024||-0.0333||13340000|1.5800000429153|1|2024-11-06|15/09/2024|-0.06|-0.03|12600000|13680000|2.4100000858307|1
2025-01-04 17:59:12|02207|1174692|CURV|595.02M|595020000|5.68|574988|-9.55|19|2025-03-13|15/01/2025||-0.066||263000000|5.6799998283386|1|2024-12-03|15/10/2024|-0.01|0.02|263770000|285160000|4.5700001716614|1
2025-01-04 17:59:28|02208|20696|KRO|1.07B|1070000000.0000001|9.34|170987|0.54|47|2025-05-07|15/03/2025||0.1505||536150000|9.3400001525879|1|2025-03-05|15/12/2024||0.1337||494260000|9.3400001525879|1
2025-01-04 17:59:37|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1
2025-01-04 17:59:46|02210|1076787|MGTX|501.74M|501740000|6.42|326877|-5.17|33|2025-05-08|15/03/2025||0.155||9950000|6.4200000762939|1|2025-03-12|15/12/2024||-0.57||1200000|6.4200000762939|1
2025-01-04 17:59:58|02211|16988|PAMT|349.28M|349280000|16.04|23895|-19.84|40|2025-01-15|15/12/2024||0.1||188700000|17.040000915527|1|2024-10-24|15/09/2024|0.11|0.03|182580000|183700000|15.699999809265|1
2025-01-04 18:00:06|02212|1152785|XGN|63.14M|63140000|3.58|108540|89.42|29|2025-03-24|15/12/2024||-0.3153||14170000|4.710000038147|1|2024-11-12|15/09/2024|-0.28|-0.29|12500000|13570000|2.9700000286102|1
2025-01-04 18:00:18|02213|101281|ADRO|75.67T|75670000000000|2460|134353667|0|45|2025-05-06|15/03/2025||0.0106||1490000000|2460|1|2025-02-27|15/12/2024||0.0103||1450000000|2460|1
2025-01-04 18:00:25|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2025-01-04 18:00:35|02215|1031736|CSSEQ|32|32|0.0001|67335|-99.95|32|2025-02-26|15/12/2024||-0.58||133840000|9.999999747E-5|1|2024-11-29|15/09/2024||-0.96||111350000|9.999999747E-5|1
2025-01-04 18:00:45|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-85|15|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1
2025-01-04 18:00:56|02217|16267|HIFS|560.11M|560110000|256.9|11790|30.67|32|2025-01-16|15/12/2024|||||256.89999389648|1|2024-10-11|15/09/2024|1.44||15200000||239.83000183105|1
2025-01-04 18:01:05|02218|39326|CENX|1.6B|1600000000|17.29|1068280|58.48|43|2025-04-30|15/03/2025||0.5438||517380000|17.290000915527|1|2025-02-20|15/12/2024||0.59||514270000|17.290000915527|1
2025-01-04 18:01:19|02219|1167034|FHTX|266.85M|266850000.00000003|4.8|152069|-14.29|22|2025-03-06|15/12/2024||-0.3467||7130000|4.8000001907349|1|2024-11-04|15/09/2024|-0.31|-0.43|7810000|6340000|8.3000001907349|1
2025-01-04 18:01:29|02220|17474|VALU|504.98M|504980000|53.62|9565|13.36|38|2024-12-13|15/10/2024|||||52.119998931885|1|2024-09-13|15/07/2024|||||42.5|1
2025-01-04 18:01:37|02221|1168846|CGEM|738.33M|738330000|12.68|501672|21.22|22|2025-03-06|15/12/2024||-0.7888||0.00|12.680000305176|1|2024-11-07|15/09/2024|-0.69|-0.7879|0.00|0.00|16.479999542236|1
2025-01-04 18:01:48|02222|16101|LAB|677.51M|677510000|1.82|1780913|-5.7|46|2025-02-12|15/12/2024||-0.0733||47020000|1.8200000524521|1|2024-10-30|15/09/2024|-0.07|-0.09|44960000|41000000|1.75|1
2025-01-04 18:01:58|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2025-01-04 18:02:05|02224|1169486|VOR|90.65M|90650000|1.32|688149|-34.33|23|2025-05-08|15/03/2025||-0.321||0.00|1.3200000524521|1|2025-03-20|15/12/2024||-0.3387||0.00|1.3200000524521|1
2025-01-04 18:02:16|02225|985559|RNAC|433.47M|433470000|16.85|123736|-12.09|33|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2025-01-04 18:02:25|02226|1057075|VMD|316.16M|316160000|8.12|162253|8.41|28|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1
2025-01-04 18:02:35|02227|31163|ABUS|648.06M|648060000|3.42|859623|36.8|46|2025-02-27|15/12/2024||-0.086||1580000|3.420000076294|1|2024-11-06|15/09/2024|-0.1|-0.094|1340000|1860000|3.960000038147|1
2025-01-04 18:02:43|02228|1167739|KNTE|125.15M|125150000|2.65|408739|6.43|18|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-05-09|15/03/2024||-0.29||0.00|2.6400001049042|1
2025-01-04 18:02:51|02229|1006461|FBRX|35.82M|35820000|24.5|549268|18.27|31|2024-11-15|15/09/2024|-4.54|-0.21|||5.5799999237061|1|2024-08-14|15/06/2024|-0.27|-0.16|0.00|0.00|10.574999809265|1
2025-01-04 18:03:00|02230|940837|MDVLQ|161|161|0.001|4315|-99.97|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2025-01-04 18:03:10|02231|17438|UFPT|1.87B|1870000000|244.09|84039|50.04|46|2025-03-05|15/12/2024||1.86||143070000|244.08999633789|1|2024-11-05|15/09/2024|2.39|1.86|145170000|132470000|277.61999511719|1
2025-01-04 18:03:17|02232|1127926|GNLN|2.35M|2350000|1.76|1156327|-67.31|23|2024-11-15|15/09/2024|-2.28||4030000||2.0899999141693|1|2023-08-14|15/06/2023|-6.56|-4.21|19630000|22640000|9.789999961853|1
2025-01-04 18:03:27|02233|1172282|OKUR|119.65M|119650000|8.97|94776|-45.64|19|2025-03-26|15/12/2024||-0.07||0.00|8.1599998474121|1|2024-11-06|15/09/2024||-0.07||0.00|17.610000610352|1
2025-01-04 18:03:37|02234|1163555|SPRU|58.04M|58040000|3.12|64421|-31.58|15|2023-11-09|15/09/2023|-1.11|-0.21|23250000|10940000|4|1|2023-08-10|15/06/2023|0.02|-0.21|22800000|8070000|7.5199999809265|1
2025-01-04 18:03:48|02235|17472|UTMD|208.08M|208080000|61.35|21923|-23.93|40|2025-01-30|15/12/2024|||||61.349998474121|1|2024-10-29|15/09/2024|3.09||31740000||64.23999786377|1
2025-01-04 18:03:58|02236|6458|YELLQ|27.3M|27300000|0.52|147525|-91.68|46|2025-02-07|15/12/2024||0.04||1210000000|0.40999999642372|1|2024-11-29|15/09/2024||-0.01||1260000000|0.25999999046326|1
2025-01-04 18:04:07|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2025-01-04 18:04:16|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|21|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1
2025-01-04 18:04:24|02239|1141591|MIRM|2.05B|2049999999.9999998|42.8|355401|44.2|25|2025-05-01|15/03/2025||-0.295||94660000|41.560001373291|1|2025-03-05|15/12/2024||-0.2973||95400000|41.560001373291|1
2025-01-04 18:04:35|02240|980155|NHIQ|3.26K|3260|0.002|914|-99.61|28|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1
2025-01-04 18:04:42|02241|1175242|BLFY|194.58M|194580000|9.36|52056|-4.78|19|2025-01-22|15/12/2024||-0.165||10240000|9.7600002288818|1|2024-10-23|15/09/2024|-0.19|-0.18|9470000|10190000|10.039999961853|1
2025-01-04 18:04:53|02242|16282|HOFT|141.04M|141040000|13.38|31421|-45.23|46|2025-04-09|15/01/2025||0.25||102980000|13.380000114441|1|2024-12-05|15/10/2024|-0.39|0.31|104350000|101590000|17.920000076294|1
2025-01-04 18:05:03|02243|1009355|KNTK|3.56B|3560000000|59.58|540172|83.38|32|2025-05-07|15/03/2025||0.4843||446070000|59.580001831055|1|2025-03-04|15/12/2024||0.4847||393450000|59.580001831055|1
2025-01-04 18:05:14|02244|40051|ATOS|127.06M|127060000|1.01|742073|10.99|41|2025-03-27|15/12/2024||-0.065||0.00|1.0099999904633|1|2024-11-12|15/09/2024|-0.06|-0.06|0.00|0.00|1.6200000047684|1
2025-01-04 18:05:25|02245|20650|MLR|764.95M|764950000|66.87|84083|67.59|45|2025-03-05|15/12/2024||1.21||294300000|66.870002746582|1|2024-11-12|15/09/2024|1.33|1.33|314270000|297650000|76.870002746582|1
2025-01-04 18:05:35|02246|17028|RCKY|171.36M|171360000|22.99|43966|-15.1|45|2025-05-06|15/03/2025||0.65||118710000|22.489999771118|1|2025-03-04|15/12/2024||1.24||127160000|22.489999771118|1
2025-01-04 18:05:43|02247|1055911|LBC|466.81M|466810000|9.15|39468|-10.73|29|2024-04-23|15/03/2024||0.05||38150000|9.1499996185303|1|2024-03-11|15/12/2023||0.06||19850000|9.1499996185303|1
2025-01-04 18:05:55|02248|30704|CRMD|496.34M|496340000|8.18|1160494|135.73|41|2025-04-01|15/12/2024||0.03||19590000|8.1800003051758|1|2024-10-30|15/09/2024|-0.05|-0.11|11500000|10350000|12.970000267029|1
2025-01-04 18:06:03|02249|1174986|SERA|270.86M|270860000|8.02|90617|36.39|21|2025-05-07|15/03/2025||-0.2416||159000|8.0200004577637|1|2025-03-19|15/12/2024||-0.2417||122100|8.0200004577637|1
2025-01-04 18:06:13|02250|16713|NCMI|638.78M|638780000|6.73|575542|67.41|41|2023-11-07|15/09/2023|2.89|-0.14|24700000|54030000|4.0999999046326|1|2023-08-07|15/06/2023||-0.95||67550000|3.1800000667572|1
2025-01-04 18:06:27|02251|17594|XOMA|316.01M|316010000|26.82|27998|28.45|46|2025-03-06|15/12/2024||-0.2867||8650000|26.819999694824|1|2024-11-07|15/09/2024|-1.59|-0.4367|7200000|6510000|32.459999084473|1
2025-01-04 18:06:41|02252|17560|WLFC|1.44B|1440000000|217.5|45705|369.98|44|2024-11-04|15/09/2024|3.37||||184.22999572754|1|2024-08-01|15/06/2024|6.21||151120||86.279998779297|1
2025-01-04 18:06:49|02253|1164708|IRON|1.9B|1900000000|63.82|307452|4.64|19|2025-03-28|15/12/2024||-1.23||0.00|63.819999694824|1|2024-11-12|15/09/2024|-0.89|-1.03|||66.569999694824|1
2025-01-04 18:06:58|02254|52168|PRTG|5.58M|5580000|4.98|656478|-81.56|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1
2025-01-04 18:07:12|02255|1171825|FNCH|17.7M|17700000|11.02|4126|218.5|13|2023-08-09|15/06/2023||-0.03||0.00|7.3800001144409|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|12.60000038147|1
2025-01-04 18:07:28|02256|103931|HRTG|349.61M|349610000|12|370580|90.78|43|2025-04-30|15/03/2025||0.7||216220000|12|1|2025-02-27|15/12/2024||-0.0633||212930000|12|1
2025-01-04 18:07:36|02257|1171963|IKNA|81.56M|81560000|1.69|176088|-14.65|22|2025-05-08|15/03/2025||-0.2067||0.00|1.6900000572205|1|2025-03-18|15/12/2024||-0.2067||0.00|1.6900000572205|1
2025-01-04 18:07:45|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|40|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1
2025-01-04 18:07:53|02259|1153339|OYST|303.21M|303210000|11.17|407509|0|18|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1
2025-01-04 18:08:00|02260|1163888|DMSLQ|44|44|0.0001|4304|-99.97|19|2023-11-09|15/09/2023||-0.12||93760000|0.35019999742508|1|2023-08-14|15/06/2023|-0.8|-0.13|82600000|91550000|4.5|1
2025-01-04 18:08:14|02261|15681|CDZI|384.94M|384940000|5.12|457041|78.4|37|2025-03-17|15/12/2024||-0.08||7600000|5.1199998855591|1|2024-11-08|15/09/2024|-0.1185|-0.12|3220000|5220000|3.5599999427795|1
2025-01-04 18:08:24|02262|30939|REPX|714.52M|714520000|33.26|101085|25.13|38|2025-03-05|15/12/2024||1.6||106260000|30.629999160767|1|2024-11-06|15/09/2024|1.49|1.61|102300000|105560000|27.39999961853|1
2025-01-04 18:08:33|02263|17465|USLM|3.51B|3510000000|122.97|100062|175.85|41|2025-01-30|15/12/2024|||||122.9700012207|1|2024-10-30|15/09/2024|1.16||89430000||106.94999694824|1
2025-01-04 18:08:43|02264|48376|AMC|1.51B|1510000000|4.02|12837100|-23.96|43|2025-05-07|15/03/2025||-0.3875||1040000000|4.0199999809265|1|2025-02-27|15/12/2024||-0.1767||1300000000|4.0199999809265|1
2025-01-04 18:08:53|02265|39223|CAR|2.87B|2870000000|81.76|681731|-50.74|44|2025-05-05|15/03/2025||-3.16||2540000000|81.76000213623|1|2025-02-17|15/12/2024||-1.02||2730000000|81.76000213623|1
2025-01-04 18:09:03|02266|20787|STAG|6.08B|6080000000|33.38|1093969|-13.52|47|2025-05-06|15/03/2025||||201340000|33.380001068115|1|2025-02-12|15/12/2024||0.1946||193660000|33.380001068115|1
2025-01-04 18:09:18|02267|1170122|EXE|23.11B|23110000000|100.01|2518833|29.95|22|2025-05-06|15/03/2025||1.17||2230000000|100.01000213623|1|2025-02-25|15/12/2024||0.4282||1850000000|100.01000213623|1
2025-01-04 18:09:34|02268|17127|SSB|7.43B|7430000000|97.43|629835|17.47|46|2025-04-24|15/03/2025||0.2862||481940000|100.62000274658|1|2025-01-23|15/12/2024||1.66||435940000|100.62000274658|1
2025-01-04 18:09:45|02269|29717|VLY|5.06B|5060000000|9.05|6851675|-13.4|47|2025-04-24|15/03/2025||0.1955||476340000|9.0500001907349|1|2025-01-23|15/12/2024||0.1454||468000000|9.0500001907349|1
2025-01-04 18:09:56|02270|48363|ESNT|5.84B|5840000000|55.01|684866|3.5|46|2025-05-02|15/03/2025||1.71||316040000|55.009998321533|1|2025-02-07|15/12/2024||1.65||313640000|55.009998321533|1
2025-01-04 18:10:05|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|0|41|2023-11-01|15/09/2023||3.17||821170000|73.849998474121|1|2023-08-02|15/06/2023|2.69|2.89|871810000|796200000|75.279998779297|1
2025-01-04 18:10:17|02272|24322|TRNO|5.85B|5850000000|58.64|1236024|-5.47|45|2025-04-30|15/03/2025||0.4||105240000|58.639999389648|1|2025-02-06|15/12/2024||0.385||102040000|58.639999389648|1
2025-01-04 18:10:28|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1
2025-01-04 18:10:38|02274|20857|BXMT|3.15B|3150000000|18.04|1502768|-14.18|46|2025-04-23|15/03/2025||0.2996||113650000|18.040000915527|1|2025-02-18|15/12/2024||-1.02||109710000|18.040000915527|1
2025-01-04 18:10:50|02275|20843|ADC|7.27B|7270000000|70.33|921152|11.71|47|2025-04-28|15/03/2025||0.4567||163360000|70.330001831055|1|2025-02-20|15/12/2024||0.4324||158080000|70.330001831055|1
2025-01-04 18:11:01|02276|39163|HR|5.87B|5870000000|16.57|3151531|-2.41|46|2025-02-26|15/12/2024||-0.0671||303980000|16.569999694824|1|2024-10-30|15/09/2024|-0.26|-0.05|315420000|307930000|18.139999389648|1
2025-01-04 18:11:17|02277|17176|SIGI|5.61B|5610000000|92.36|352706|-9.08|47|2025-04-30|15/03/2025||1.99||1260000000|92.360000610352|1|2025-01-30|15/12/2024||1.99||1090000000|92.360000610352|1
2025-01-04 18:11:32|02278|17428|UBSI|5.03B|5030000000|37.32|518498|0.57|47|2025-04-23|15/03/2025||0.398||274700000|37.319999694824|1|2025-01-23|15/12/2024||0.672||262380000|37.319999694824|1
2025-01-04 18:12:06|02279|943117|LC|1.97B|1970000000|17.51|1896052|106|42|2025-04-23|15/03/2025||0.1371||213170000|17.510000228882|1|2025-02-25|15/12/2024||0.0906||206430000|17.510000228882|1
2025-01-04 18:12:27|02280|20942|RDN|4.8B|4800000000|32.23|1084289|12.3|47|2025-05-06|15/03/2025||0.9205||325120000|32.229999542236|1|2025-02-05|15/12/2024||0.9183||322840000|32.229999542236|1
2025-01-04 18:12:46|02281|39246|POR|4.55B|4550000000|43.15|990765|-2.55|47|2025-04-25|15/03/2025||1.15||976590000|43.150001525879|1|2025-02-14|15/12/2024||0.3425||663400000|43.150001525879|1
2025-01-04 18:12:59|02282|20539|KRG|5.5B|5500000000|25.05|1536346|12.58|47|2025-05-06|15/03/2025||0.0867||212320000|25.049999237061|1|2025-02-17|15/12/2024||0.095||208240000|25.049999237061|1
2025-01-04 18:13:15|02283|17446|UMBF|5.53B|5530000000|113.25|387922|39.68|47|2025-04-29|15/03/2025||1.97||478750000|113.25|1|2025-02-04|15/12/2024||2.26||411970000|113.25|1
2025-01-04 18:13:40|02284|955553|TGNA|3.03B|3030000000|18.79|1602290|22.33|40|2025-05-08|15/03/2025||0.5067||697700000|18.790000915527|1|2025-03-03|15/12/2024||1.26||884710000|18.790000915527|1
2025-01-04 18:13:56|02285|16242|HWC|4.76B|4760000000|55.27|523554|18.82|47|2025-04-22|15/03/2025||1.22||363990000|55.270000457764|1|2025-01-21|15/12/2024||1.28||365130000|55.270000457764|1
2025-01-04 18:14:07|02286|1163097|APG|10.07B|10070000000|36.65|1422350|19.77|25|2025-05-01|15/03/2025||0.4019||1730000000|36.650001525879|1|2025-03-04|15/12/2024||0.5141||1840000000|36.650001525879|1
2025-01-04 18:14:40|02287|20498|KFY|3.51B|3510000000|68.03|334040|21.94|46|2025-03-05|15/01/2025||1.15||670560000|68.029998779297|1|2024-12-05|15/10/2024|1.14|1.21|674400000|675350000|78.650001525879|1
2025-01-04 18:14:53|02288|20242|TXNM|4.42B|4420000000|49.02|778063|25.4|47|2025-05-01|15/03/2025||0.4918||459370000|49.020000457764|1|2025-02-21|15/12/2024||0.316||563750000|49.020000457764|1
2025-01-04 18:15:07|02289|948327|SUM|8.96B|8960000000|51.03|3077348|39.54|41|2025-04-30|15/03/2025||-0.0693||837960000|51.029998779297|1|2025-02-05|15/12/2024||0.4101||1040000000|51.029998779297|1
2025-01-04 18:16:19|02290|1097893|||||||30|2024-10-29|15/09/2024||0.17||393950000|12.420000076294|1|2024-08-13|15/06/2024||0.16||351540000|12.420000076294|1
2025-01-04 18:16:32|02291|20912|BKH|4.14B|4139999999.9999995|57.79|489795|5.13|47|2025-04-30|15/03/2025||1.82||732350000|57.790000915527|1|2025-02-05|15/12/2024||1.19||952930000|57.790000915527|1
2025-01-04 18:16:43|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-0.05|41|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2025-01-04 18:17:04|02293|32356|SM|4.64B|4640000000|40.58|1321818|6.04|47|2025-04-24|15/03/2025||1.89||849640000|40.580001831055|1|2025-02-19|15/12/2024||1.96||869070000|40.580001831055|1
2025-01-04 18:17:17|02294|1166008|BNL|2.99B|2990000000|15.85|1055132|-5.77|24|2025-04-30|15/03/2025||0.1877||109120000|15.85000038147|1|2025-02-19|15/12/2024||0.1951||108920000|15.85000038147|1
2025-01-04 18:17:36|02295|20840|SWX|5.12B|5120000000|71.34|299844|11.12|46|2025-02-26|15/12/2024||1.27||1270000000|71.339996337891|1|2024-11-06|15/09/2024|0.09|0.16|1080000000|1120000000|73.629997253418|1
2025-01-04 18:17:48|02296|8363|MUR|4.5B|4500000000|30.85|1556279|-25.96|48|2025-04-30|15/03/2025||0.7826||769940000|30.85000038147|1|2025-01-30|15/12/2024||0.6872||763430000|30.85000038147|1
2025-01-04 18:18:11|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-42.88|41|2024-10-24|15/09/2024|0.12|0.08|700400000|683260000|19.89999961853|1|2024-07-25|15/06/2024|0.21|0.1|695500000|665100000|19.89999961853|1
2025-01-04 18:18:34|02298|15562|OPCH|4.01B|4010000000|23.57|2118844|-28.45|47|2025-04-23|15/03/2025||0.27||1230000000|23.569999694824|1|2025-02-20|15/12/2024||0.3545||1270000000|23.569999694824|1
2025-01-04 18:18:45|02299|20586|LXP|2.37B|2370000000|8.06|1911194|-16.3|47|2025-05-01|15/03/2025||||85040000|8.0600004196167|1|2025-02-13|15/12/2024||-0.02||78070000|8.0600004196167|1
2025-01-04 18:18:58|02300|20568|CMC|5.57B|5570000000|48.89|915706|1.22|47|2025-03-20|15/02/2025||0.6366||1820000000|48.889999389648|1|2025-01-06|15/11/2024||0.817||1860000000|48.889999389648|1
2025-01-04 18:19:07|02301|942635|CRC|4.76B|4760000000|51.94|666100|-0.29|6|2025-05-01|15/03/2025||1.14||864280000|51.939998626709|1|2025-02-26|15/12/2024||0.9898||908460000|51.939998626709|1
2025-01-04 18:19:21|02302|20432|CBU|3.26B|3260000000|61.97|239124|23.05|46|2025-04-28|15/03/2025||0.885||192100000|61.970001220703|1|2025-01-21|15/12/2024||0.8967||191080000|61.970001220703|1
2025-01-04 18:19:29|02303|16287|HOMB|5.62B|5620000000|28.25|960350|15.73|6|2025-04-17|15/03/2025||0.5142||252620000|28.25|1|2025-01-15|15/12/2024||0.5301||256700000|28.25|1
2025-01-04 18:19:43|02304|13934|CIM|1.16B|1160000000|14.35|522375|0.07|47|2025-04-30|15/03/2025||0.4077||76200000|14.35000038147|1|2025-02-12|15/12/2024||0.3596||75130000|14.35000038147|1
2025-01-04 18:19:54|02305|20507|NJR|4.66B|4660000000|46.74|455139|3.13|47|2025-05-01|15/03/2025||1.49|||46.740001678467|1|2025-02-05|15/12/2024||1.05||662000000|46.740001678467|1
2025-01-04 18:20:06|02306|29658|MATX|4.65B|4650000000|140.11|244289|20.64|48|2025-05-06|15/03/2025||1.63||755750000|140.11000061035|1|2025-02-25|15/12/2024||2.45||840290000|140.11000061035|1
2025-01-04 18:20:18|02307|20981|BKU|2.9B|2900000000|38.74|755465|23.97|47|2025-04-17|15/03/2025||0.72||262450000|38.740001678467|1|2025-01-16|15/12/2024||0.7202||261110000|38.740001678467|1
2025-01-04 18:20:28|02308|101884|OGS|3.91B|3910000000|69.02|376139|7.19|44|2025-05-05|15/03/2025||1.92||837800000|69.019996643066|1|2025-02-19|15/12/2024||1.33||673720000|69.019996643066|1
2025-01-04 18:20:38|02309|15333|RAMP|1.99B|1990000000|30.45|528408|-13.27|46|2025-02-05|15/12/2024||0.4589||190440000|30.450000762939|1|2024-11-06|15/09/2024|0.51|0.37|185000000|175990000|25.219999313354|1
2025-01-04 18:20:51|02310|15306|ABCB|4.26B|4260000000|61.92|384481|22.76|44|2025-04-24|15/03/2025||1.16||279400000|61.919998168945|1|2025-01-23|15/12/2024||1.18||276170000|61.919998168945|1
2025-01-04 18:21:00|02311|1081673|EPRT|5.52B|5520000000|31.49|1159580|23.28|33|2025-04-23|15/03/2025||0.3033||122190000|31.489999771118|1|2025-02-12|15/12/2024||0.3063||115350000|31.489999771118|1
2025-01-04 18:21:15|02312|16876|PCH|3.11B|3110000000|39.5|408286|-18.71|47|2025-04-28|15/03/2025||0.1527||244290000|39.5|1|2025-02-03|15/12/2024||-0.0373||243840000|39.5|1
2025-01-04 18:21:32|02313|15461|ASB|3.91B|3910000000|24.03|1773441|12.87|47|2025-04-17|15/03/2025||0.5254||348480000|24.030000686646|1|2025-01-23|15/12/2024||0.5217||339780000|24.030000686646|1
2025-01-04 18:21:45|02314|959642|APLE|3.64B|3640000000|15.16|1724115|-10.08|38|2025-05-01|15/03/2025||0.1433||337160000|15.159999847412|1|2025-02-24|15/12/2024||0.104||327040000|15.159999847412|1
2025-01-04 18:21:55|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|39|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.73|0.765|469400000|463330000|61.529998779297|1
2025-01-04 18:22:07|02316|21205|GATX|5.48B|5480000000|154.11|168377|30.24|47|2025-04-29|15/03/2025||2.05||420000000|154.11000061035|1|2025-01-28|15/12/2024||1.69||410300000|154.11000061035|1
2025-01-04 18:22:15|02317|1166427|ASO|3.95B|3950000000|56.86|1541263|-11.64|22|2025-04-01|15/01/2025||1.83||1670000000|56.860000610352|1|2024-12-10|15/10/2024|0.98|1.3|1340000000|1390000000|50.409999847412|1
2025-01-04 18:22:26|02318|39182|KMT|1.84B|1840000000|23.7|879890|-4.28|46|2025-02-10|15/12/2024||0.2578||488330000|23.700000762939|1|2024-11-06|15/09/2024|0.29|0.26|481950000|485270000|26.579999923706|1
2025-01-04 18:22:36|02319|20591|ORA|4.17B|4170000000|68.91|564660|-7.79|47|2025-05-07|15/03/2025||0.6068||240200000|68.910003662109|1|2025-02-19|15/12/2024||0.5121||236450000|68.910003662109|1
2025-01-04 18:22:46|02320|103927|DBRG|1.97B|1970000000|11.33|2533063|-35.22|43|2025-04-30|15/03/2025||-0.02||107290000|11.329999923706|1|2025-02-20|15/12/2024||-0.0452||93250000|11.329999923706|1
2025-01-04 18:22:54|02321|1159411|BIPC|8.14B|8140000000.000001|56.82|131853|22.62|0||
2025-01-04 18:23:06|02322|17153|SFNC|2.75B|2750000000|21.93|656413|15.87|47|2025-04-29|15/03/2025||0.338||209320000|21.930000305176|1|2025-01-21|15/12/2024||0.352||208690000|21.930000305176|1
2025-01-04 18:23:26|02323|15651|CATY|3.38B|3380000000|47.54|311055|9.87|47|2025-04-28|15/03/2025||0.9797||184420000|47.540000915527|1|2025-01-22|15/12/2024||1.1||185630000|47.540000915527|1
2025-01-04 18:23:37|02324|21148|ALE|3.76B|3760000000|65.04|284930|3.91|46|2025-02-13|15/12/2024||1.01||413540000|65.040000915527|1|2024-10-30|15/09/2024|0.78|1.02|407200000|390640000|64.099998474121|1
2025-01-04 18:23:47|02325|48421|VCYT|3.25B|3250000000|41.91|745667|64.1|46|2025-05-06|15/03/2025||0.1226||112010000|41.909999847412|1|2025-03-03|15/12/2024||0.0986||116680000|41.909999847412|1
2025-01-04 18:23:57|02326|20880|SR|3.96B|3960000000|68.56|374329|8.69|47|2025-04-30|15/03/2025||3.61||1230000000|68.559997558594|1|2025-01-30|15/12/2024||1.45||764580000|68.559997558594|1
2025-01-04 18:24:10|02327|20578|GPI|5.44B|5440000000|418.55|125295|47.34|46|2025-04-23|15/03/2025||9.13||5280000000|418.54998779297|1|2025-02-05|15/12/2024||9.09||5200000000|418.54998779297|1
2025-01-04 18:24:23|02328|8308|FHI|3.2B|3200000000|41.08|606426|26.95|47|2025-04-24|15/03/2025||0.9549||415910000|41.080001831055|1|2025-01-23|15/12/2024||0.9794||420320000|41.080001831055|1
2025-01-04 18:24:36|02329|7975|CNX|4.94B|4940000000|33.12|2385778|62.59|47|2025-04-24|15/03/2025||0.55||493240000|33.119998931885|1|2025-01-23|15/12/2024||0.4279||424400000|33.119998931885|1
2025-01-04 18:24:48|02330|20139|CWT|2.66B|2660000000|44.78|293422|-10.51|45|2025-02-27|15/12/2024||0.225||214770000|44.779998779297|1|2024-10-31|15/09/2024|1.03|1.05|299600000|289400000|51.290000915527|1
2025-01-04 18:24:59|02331|20817|MODG|1.72B|1720000000|9.38|2414823|-29.69|47|2025-05-08|15/03/2025||0.075||1170000000|9.3800001144409|1|2025-02-05|15/12/2024||-0.3845||888830000|9.3800001144409|1
2025-01-04 18:25:13|02332|24371|SBRA|4.08B|4080000000|17.26|1960767|23.11|47|2025-04-30|15/03/2025||0.1667||180400000|17.260000228882|1|2025-02-25|15/12/2024||0.164||177380000|17.260000228882|1
2025-01-04 18:25:24|02333|52734|COOP|6.1B|6100000000|95.39|482092|51.2|34|2025-04-23|15/03/2025||3.05||648640000|95.389999389648|1|2025-02-07|15/12/2024||2.7||596520000|95.389999389648|1
2025-01-04 18:25:40|02334|20525|CNO|3.88B|3880000000|37.55|636980|39.23|47|2025-05-05|15/03/2025||0.78||970630000|37.549999237061|1|2025-02-11|15/12/2024||1.06||968050000|37.549999237061|1
2025-01-04 18:25:51|02335|39234|CDP|3.48B|3480000000|30.98|983914|22.74|47|2025-04-24|15/03/2025||||172920000|30.979999542236|1|2025-02-06|15/12/2024||0.32||172450000|30.979999542236|1
2025-01-04 18:26:02|02336|39157|VRNT|1.67B|1670000000|26.78|864332|4.36|46|2025-03-26|15/01/2025||1.4||277660000|26.780000686646|1|2024-12-04|15/10/2024|0.54|0.43|224000000|210140000|24.280000686646|1
2025-01-04 18:26:13|02337|20377|PBH|3.8B|3800000000|76.88|264932|26.63|47|2025-05-01|15/03/2025||1.3||294600000|76.879997253418|1|2025-02-06|15/12/2024||1.16||287070000|76.879997253418|1
2025-01-04 18:26:23|02338|24348|UNF|3.18B|3180000000|171.28|75213|4.85|47|2025-03-26|15/02/2025||1.46||609630000|171.2799987793|1|2025-01-08|15/11/2024||2.43||611540000|171.2799987793|1
2025-01-04 18:26:33|02339|20858|EQC|196.42M|196420000|1.83|3290713|-90.58|47|2025-04-30|15/03/2025||||5710000|1.8300000429153|1|2025-02-05|15/12/2024||||7090000|1.8300000429153|1
2025-01-04 18:26:44|02340|20795|ABM|3.23B|3230000000|51.97|379667|20.02|46|2025-03-05|15/01/2025||0.7578||2070000000|51.970001220703|1|2024-12-18|15/10/2024|0.9|0.87|2200000000|2070000000|54.909999847412|1
2025-01-04 18:26:54|02341|20992|ITGR|4.49B|4490000000|133.89|235717|35.85|47|2025-04-24|15/03/2025||1.36||436960000|133.88999938965|1|2025-02-13|15/12/2024||1.46||446790000|133.88999938965|1
2025-01-04 18:27:05|02342|20549|PEB|1.61B|1610000000|13.45|1683954|-14.33|47|2025-04-24|15/03/2025||-0.2867||317030000|13.449999809265|1|2025-02-25|15/12/2024||-0.375||324030000|13.449999809265|1
2025-01-04 18:27:19|02343|20889|NWE|3.26B|3260000000|53.14|424257|4.4|47|2025-04-24|15/03/2025||1.22||494590000|53.139999389648|1|2025-02-13|15/12/2024||1.14||382910000|53.139999389648|1
2025-01-04 18:27:29|02344|16633|MLKN|1.54B|1540000000|22.33|694203|-15.32|46|2025-03-19|15/02/2025||0.4975||928630000|22.329999923706|1|2024-12-18|15/11/2024|0.55|0.53|970400000|959600000|25.290000915527|1
2025-01-04 18:27:40|02345|7890|PIPR|4.81B|4810000000|301.43|103099|82.75|47|2025-04-25|15/03/2025||2.95||373910000|301.42999267578|1|2025-01-31|15/12/2024||3.93||454610000|301.42999267578|1
2025-01-04 18:27:50|02346|16025|ESGR|4.79B|4790000000|326.26|76245|13.03|45|2025-02-27|15/12/2024|||||326.26000976562|1|2024-11-29|15/09/2024|||||325.35000610352|1
2025-01-04 18:27:59|02347|1055123|CNNE|1.26B|1260000000|20.1|349339|-0.15|34|2025-02-19|15/12/2024||-0.2333||103070000|20.10000038147|1|2024-11-12|15/09/2024|-0.22|-0.22|113000000|105670000|21.260000228882|1
2025-01-04 18:28:08|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2025-01-04 18:28:21|02349|17427|AUB|2.78B|2780000000|37.22|999731|4.99|47|2025-04-29|15/03/2025||0.755||221020000|37.220001220703|1|2025-01-23|15/12/2024||0.785||222370000|37.220001220703|1
2025-01-04 18:28:31|02350|951002|UNIT|1.34B|1340000000|5.48|2085672|-7.9|40|2025-05-01|15/03/2025||0.1||296290000|5.4800000190735|1|2025-02-26|15/12/2024||0.1025||295120000|5.4800000190735|1
2025-01-04 18:28:42|02351|8053|SITC|793.79M|793790000|15.14|1404908|44.93|43|2025-04-29|15/03/2025||-0.2013||81610000|15.140000343323|1|2025-02-13|15/12/2024||-0.2151||86720000|15.140000343323|1
2025-01-04 18:28:52|02352|40994|IBTX|2.51B|2510000000|60.67|268569|21.75|43|2025-04-28|15/03/2025||0.705||132160000|60.669998168945|1|2025-02-03|15/12/2024||0.63||125690000|60.669998168945|1
2025-01-04 18:29:03|02353|16615|MGEE|3.38B|3380000000|93.36|136485|29.43|46|2025-05-01|15/03/2025||0.99|||93.360000610352|1|2025-02-19|15/12/2024||0.64|||93.360000610352|1
2025-01-04 18:29:18|02354|41286|AGIO|1.84B|1840000000|32.19|777878|37.15|45|2025-05-01|15/03/2025||-1.62||10130000|32.189998626709|1|2025-02-13|15/12/2024||-1.68||9320000|32.189998626709|1
2025-01-04 18:29:29|02355|21096|AVA|2.9B|2900000000|36.59|486423|1.08|47|2025-04-30|15/03/2025||0.937||633040000|36.590000152588|1|2025-02-19|15/12/2024||0.8897||487480000|36.590000152588|1
2025-01-04 18:29:38|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2025-01-04 18:29:50|02357|20796|ABR|2.64B|2640000000|13.98|2167067|-5.6|47|2025-05-02|15/03/2025||0.382||157580000|13.979999542236|1|2025-02-14|15/12/2024||0.382||148810000|13.979999542236|1
2025-01-04 18:30:01|02358|17555|WIRE|4.58B|4580000000|289.84|468979|32.24|45|2024-10-22|15/09/2024||5.31||692310000|289.83999633789|1|2024-07-23|15/06/2024||4.89||668580000|289.83999633789|1
2025-01-04 18:30:15|02359|20159|ONB|7.26B|7260000000|21.47|2582213|28.64|47|2025-04-29|15/03/2025||0.4597||485590000|21.469999313354|1|2025-01-28|15/12/2024||0.4644||486890000|21.469999313354|1
2025-01-04 18:30:31|02360|15776|COLB|5.68B|5680000000|27.11|1521286|5.61|46|2025-04-24|15/03/2025||0.6381||490440000|27.110000610352|1|2025-01-23|15/12/2024||0.6513||489010000|27.110000610352|1
2025-01-04 18:30:41|02361|20342|SHO|2.37B|2370000000|11.79|2672098|8.66|46|2025-02-25|15/12/2024||-0.0238||211740000|11.789999961853|1|2024-11-12|15/09/2024|0.00|0.0169|226390000|225860000|10.890000343323|1
2025-01-04 18:30:51|02362|16361|INDB|2.72B|2720000000|63.92|279822|0.71|47|2025-04-17|15/03/2025||1.15||171720000|63.919998168945|1|2025-01-16|15/12/2024||1.17||174060000|63.919998168945|1
2025-01-04 18:31:02|02363|20367|KW|1.38B|1380000000|10.05|525325|-15.55|46|2025-02-19|15/12/2024||-0.51||100740000|10.050000190735|1|2024-11-06|15/09/2024|-0.56|-0.41|127500000|98740000|11.10000038147|1
2025-01-04 18:31:16|02364|41188|TROX|1.5B|1500000000|9.49|999622|-26.89|45|2025-04-23|15/03/2025||0.1464||755820000|9.4899997711182|1|2025-02-12|15/12/2024||0.0552||703640000|9.4899997711182|1
2025-01-04 18:31:28|02365|21021|FBP|3.03B|3030000000|18.61|979357|17.19|47|2025-04-29|15/03/2025||0.414||240300000|18.610000610352|1|2025-01-24|15/12/2024||0.4135||237640000|18.610000610352|1
2025-01-04 18:31:38|02366|21150|BDC|4.66B|4660000000|115.63|250384|54.59|47|2025-04-30|15/03/2025||1.62||635100000|115.62999725342|1|2025-02-05|15/12/2024||1.68||653870000|115.62999725342|1
2025-01-04 18:31:49|02367|16145|FULT|3.54B|3540000000|19.45|1382373|22.1|47|2025-04-22|15/03/2025||0.3814||307560000|19.450000762939|1|2025-01-21|15/12/2024||0.3829||315740000|19.450000762939|1
2025-01-04 18:32:01|02368|15853|CVBF|2.96B|2960000000|21.2|799070|9.11|46|2025-04-23|15/03/2025||0.3344||125870000|21.200000762939|1|2025-01-22|15/12/2024||0.3413||127510000|21.200000762939|1
2025-01-04 18:32:12|02369|20134|AEL|4.48B|4480000000|56.47|933116|1.99|44|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1|2024-05-07|15/03/2024|1.75|1.73|667200000|680710000|56.470001220703|1
2025-01-04 18:32:26|02370|16308|HUBG|2.76B|2760000000|44.92|546299|0.64|47|2025-04-24|15/03/2025||0.498||1040000000|44.919998168945|1|2025-01-30|15/12/2024||0.4788||1020000000|44.919998168945|1
2025-01-04 18:32:38|02371|17430|UCB|3.8B|3800000000|31.85|632533|11.56|45|2025-04-22|15/03/2025||0.5329||242030000|31.85000038147|1|2025-01-22|15/12/2024||0.5586||243040000|31.85000038147|1
2025-01-04 18:32:48|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2025-01-04 18:32:59|02373|16846|OTTR|3.08B|3080000000|73.55|250388|-13.15|47|2025-05-05|15/03/2025||1.48||380100000|73.550003051758|1|2025-02-17|15/12/2024||1.28||314750000|73.550003051758|1
2025-01-04 18:33:09|02374|6455|RMBS|5.88B|5880000000|55.15|1019185|-12.05|47|2025-05-05|15/03/2025||0.5647||160130000|55.150001525879|1|2025-02-03|15/12/2024||0.5765||160350000|55.150001525879|1
2025-01-04 18:33:24|02375|1097712|ACA|4.81B|4810000000|98.53|235794|25.58|31|2025-05-01|15/03/2025||0.5425||649630000|98.529998779297|1|2025-02-19|15/12/2024||0.8082||692680000|98.529998779297|1
2025-01-04 18:33:36|02376|16961|PRMB|4.96B|4960000000|31.07|2463087|116.41|49|2025-02-20|15/12/2024||0.2249||454700000|31.069999694824|1|2024-11-07|15/09/2024|0.35|0.3|511000000|491230000|25.5|1
2025-01-04 18:33:47|02377|949589|IRT|4.48B|4480000000|19.92|1949880|32.8|41|2025-04-23|15/03/2025||0.0547||164460000|19.920000076294|1|2025-02-12|15/12/2024||0.0642||163110000|19.920000076294|1
2025-01-04 18:33:56|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|0|30|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1
2025-01-04 18:34:09|02379|21151|BRC|3.52B|3520000000|73.6|256683|22.26|46|2025-02-20|15/01/2025||1.04||362110000|73.599998474121|1|2024-11-18|15/10/2024|1.12|1.1|377070000|365850000|74.209999084473|1
2025-01-04 18:34:21|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2025-01-04 18:34:31|02381|17575|WSFS|3.14B|3140000000|53.29|291225|21.47|47|2025-04-23|15/03/2025||0.97||255550000|53.290000915527|1|2025-01-23|15/12/2024||0.978||263490000|53.290000915527|1
2025-01-04 18:34:43|02382|17546|WAFD|2.63B|2630000000|32.35|455748|3.39|47|2025-04-10|15/03/2025||0.6744||191120000|32.349998474121|1|2025-01-09|15/12/2024||0.6508||187370000|32.349998474121|1
2025-01-04 18:34:54|02383|17110|SANM|4.11B|4110000000.0000005|76.3|374802|52.69|46|2025-02-03|15/12/2024||1.44||2000000000|76.300003051758|1|2024-11-04|15/09/2024|1.43|1.38|2020000000|1960000000|71.349998474121|1
2025-01-04 18:35:04|02384|945656|GEAR|1.17B|1170000000|20.08|1151042|-29.99|40|2025-01-30|15/12/2024||1.05||687960000|20.079999923706|1|2024-11-06|15/09/2024|1.03|0.98|665910000|666720000|44.139999389648|1
2025-01-04 18:35:23|02385|20897|RLJ|1.51B|1510000000|9.98|1651294|-14.04|47|2025-04-30|15/03/2025||-0.04||329410000|9.9799995422363|1|2025-03-03|15/12/2024||-0.0438||323920000|9.9799995422363|1
2025-01-04 18:35:35|02386|16690|MYGN|1.24B|1240000000|13.67|927496|-23.67|47|2025-05-01|15/03/2025||-0.0028||212440000|13.670000076294|1|2025-03-04|15/12/2024||0.0265||213310000|13.670000076294|1
2025-01-04 18:35:44|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2025-01-04 18:35:55|02388|20456|MTX|2.4B|2400000000|75.16|151161|10.68|47|2025-04-24|15/03/2025||1.65||547100000|75.160003662109|1|2025-01-30|15/12/2024||1.45||524150000|75.160003662109|1
2025-01-04 18:36:06|02389|20300|NHI|3.14B|3140000000|69.2|270214|28.48|46|2025-02-25|15/12/2024||0.7529||69370000|69.199996948242|1|2024-11-05|15/09/2024|0.65|0.73|82940000|68050000|75.919998168945|1
2025-01-04 18:36:16|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2025-01-04 18:36:27|02391|20761|WLY|2.31B|2310000000|42.95|330456|39.86|46|2025-03-11|15/01/2025||0.88||415700000|44.459999084473|1|2024-12-05|15/10/2024|0.97|1.07|426600000|428400000|49.470001220703|1
2025-01-04 18:36:37|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|39|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2025-01-04 18:36:47|02393|20443|EBS|559.18M|559180000|10.32|1289201|337.29|47|2025-04-24|15/03/2025||1.5|||10.319999694824|1|2025-02-20|15/12/2024||-0.41||243330000|10.319999694824|1
2025-01-04 18:36:58|02394|16322|IBOC|3.94B|3940000000|63.27|237797|21.93|44|2025-02-20|15/12/2024|||||63.270000457764|1|2024-11-07|15/09/2024|||||72.519996643066|1
2025-01-04 18:37:08|02395|16127|FRME|2.32B|2320000000|39.51|271910|10.06|47|2025-04-24|15/03/2025||0.8567||166060000|39.509998321533|1|2025-01-23|15/12/2024||0.885||167760000|39.509998321533|1
2025-01-04 18:37:23|02396|15309|ARCB|2.2B|2200000000|94.14|258572|-19.21|46|2025-05-06|15/03/2025||0.955||1030000000|94.139999389648|1|2025-02-04|15/12/2024||1.09||1010000000|94.139999389648|1
2025-01-04 18:37:36|02397|17114|SASR|1.49B|1490000000|32.96|418056|23.86|46|2025-04-17|15/03/2025||0.5133||108000000|32.959999084473|1|2025-01-16|15/12/2024||0.4833||104050000|32.959999084473|1
2025-01-04 18:37:51|02398|8154|GHC|3.85B|3850000000|888.89|13959|29.2|47|2025-02-21|15/12/2024||18.94||1260000000|888.89001464844|1|2024-10-30|15/09/2024|17.25|15.31|1210000000|1230000000|789.71002197266|1
2025-01-04 18:38:01|02399|20690|HTH|1.83B|1830000000|28.2|333454|-16.32|47|2025-04-17|15/03/2025||0.3125||293890000|28.889999389648|1|2025-01-23|15/12/2024||0.295||289760000|28.889999389648|1
2025-01-04 18:38:15|02400|41181|CSTM|1.54B|1540000000|10.52|1527186|-43.95|47|2025-04-23|15/03/2025||0.2372||1990000000|10.520000457764|1|2025-02-20|15/12/2024||0.1069||1810000000|10.520000457764|1
2025-01-04 18:38:26|02401|20438|CPK|2.78B|2780000000|121.74|91568|15.88|46|2025-04-30|15/03/2025||2.33||262400000|120.83000183105|1|2025-02-19|15/12/2024||1.67||231350000|120.83000183105|1
2025-01-04 18:38:36|02402|20520|BDN|977.29M|977290000|5.66|2098586|6.79|42|2025-04-16|15/03/2025||-0.1182||103940000|5.6599998474121|1|2025-02-04|15/12/2024||-0.0767||118270000|5.6599998474121|1
2025-01-04 18:38:46|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2025-01-04 18:38:58|02404|17572|WSBC|2.14B|2140000000.0000002|32.04|397723|5.81|47|2025-04-29|15/03/2025||0.5243||199910000|32.040000915527|1|2025-01-28|15/12/2024||0.5443||156440000|32.040000915527|1
2025-01-04 18:39:10|02405|39145|TRN|2.95B|2950000000|35.94|510646|38.5|47|2025-04-30|15/03/2025||0.39||677000000|35.479999542236|1|2025-02-19|15/12/2024||0.38||570000000|35.479999542236|1
2025-01-04 18:39:27|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2025-01-04 18:39:38|02407|959886|FCPT|2.63B|2630000000|27.16|602703|8.47|38|2025-04-29|15/03/2025||0.2769||62610000|27.159999847412|1|2025-02-12|15/12/2024||0.2852||61500000|27.159999847412|1
2025-01-04 18:39:50|02408|39236|PDM|1.12B|1120000000|9.02|800354|28.86|47|2025-05-06|15/03/2025||||138840000|8.8100004196167|1|2025-02-05|15/12/2024||-0.0442||128630000|8.8100004196167|1
2025-01-04 18:40:00|02409|16080|FFBC|2.55B|2550000000|26.73|421888|16.07|47|2025-04-24|15/03/2025||0.585||210150000|26.729999542236|1|2025-01-23|15/12/2024||0.624||216800000|26.729999542236|1
2025-01-04 18:40:13|02410|21172|MOGa|6.43B|6430000000|200.94|140323|43.72|47|2025-04-25|15/03/2025||2.06||935690000|200.94000244141|1|2025-01-24|15/12/2024||1.7||882030000|200.94000244141|1
2025-01-04 18:40:23|02411|17372|TOWN|2.49B|2490000000|33.66|249448|14.28|45|2025-04-24|15/03/2025||0.5948||187410000|34.419998168945|1|2025-01-23|15/12/2024||0.48||170780000|34.419998168945|1
2025-01-04 18:40:33|02412|17098|RUSHA|4.36B|4360000000|55.51|367492|19.05|46|2025-02-12|15/12/2024||0.825||1750000000|55.509998321533|1|2024-10-29|15/09/2024|0.97|0.825|1900000000|1840000000|55.310001373291|1
2025-01-04 18:40:43|02413|17118|SAVEQ|46.05M|46050000|0.421|14736780|-97.26|47|2025-04-23|15/03/2025||-1.11||1090000000|0.420500010252|1|2025-02-05|15/12/2024||-1.62||1020000000|0.420500010252|1
2025-01-04 18:40:55|02414|17186|SKYW|4.18B|4179999999.9999995|103.73|348150|101.3|47|2025-04-24|15/03/2025||1.72||910550000|103.73000335693|1|2025-01-30|15/12/2024||1.8||907540000|103.73000335693|1
2025-01-04 18:41:06|02415|24283|ELME|1.33B|1330000000|15.1|573030|6.64|47|2025-04-23|15/03/2025||||60630000|14.859999656677|1|2025-02-13|15/12/2024||-0.0267||60400000|14.859999656677|1
2025-01-04 18:41:18|02416|20146|ARI|1.24B|1240000000|8.97|1270801|-21.38|47|2025-04-23|15/03/2025||0.2344||64650000|8.9700002670288|1|2025-02-05|15/12/2024||0.2321||64470000|8.9700002670288|1
2025-01-04 18:41:29|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2025-01-04 18:41:37|02418|977731|GMS|3.26B|3260000000|83.92|391609|7.29|36|2025-02-27|15/01/2025||1.61||1310000000|83.919998168945|1|2024-12-05|15/10/2024|2.02|2.19|1470000000|1460000000|102.29000091553|1
2025-01-04 18:41:48|02419|17078|ROIC|2.22B|2220000000|17.38|1847876|26.4|47|2025-04-29|15/03/2025||0.06||83830000|17.379999160767|1|2025-02-25|15/12/2024||0.0604||83500000|17.379999160767|1
2025-01-04 18:41:55|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2025-01-04 18:42:06|02421|16306|HTLF|2.66B|2660000000|61.96|213015|67.16|46|2025-04-28|15/03/2025||1.03||178030000|61.740001678467|1|2025-02-03|15/12/2024||1.06||180140000|61.740001678467|1
2025-01-04 18:42:15|02422|8143|GNW|3.01B|3010000000|7.04|3015121|5.89|47|2025-02-11|15/12/2024||0.22|||7.039999961853|1|2024-11-07|15/09/2024|0.11|0.14|1880000000||7.1399998664856|1
2025-01-04 18:42:26|02423|278|ODP|666.21M|666210000|22.12|551929|-58.36|47|2025-05-07|15/03/2025||1.26||1810000000|22.120000839233|1|2025-02-26|15/12/2024||1.07||1690000000|22.120000839233|1
2025-01-04 18:42:36|02424|945633|XHR|1.51B|1510000000|14.84|672885|12|41|2025-05-01|15/03/2025||0.1356||282900000|14.840000152588|1|2025-03-04|15/12/2024||0.0172||263420000|14.840000152588|1
2025-01-04 18:42:46|02425|41227|PFSI|5.16B|5160000000|100.75|272541|19.01|46|2025-05-01|15/03/2025||3.1||531240000|102.06999969482|1|2025-01-30|15/12/2024||3.03||531700000|102.06999969482|1
2025-01-04 18:42:53|02426|1163554|ETWO|874.04M|874040000|2.83|1560176|-31.67|23|2025-05-05|15/02/2025||0.0519||155360000|2.829999923706|1|2025-01-09|15/11/2024||0.0506||161000000|2.829999923706|1
2025-01-04 18:43:03|02427|945068|UE|2.67B|2670000000|21.37|847608|18.07|40|2025-04-30|15/03/2025||0.075||78120000|21.370000839233|1|2025-02-12|15/12/2024||0.0533||108440000|21.370000839233|1
2025-01-04 18:43:20|02428|17071|RNST|2.29B|2290000000|35.99|478938|11.11|47|2025-04-29|15/03/2025||0.465||165830000|35.990001678467|1|2025-01-28|15/12/2024||0.5733||167420000|35.990001678467|1
2025-01-04 18:43:31|02429|39297|TWO|1.21B|1210000000|11.65|1258112|-14.34|47|2025-05-05|15/03/2025||0.4087||-5180000|11.64999961853|1|2025-02-05|15/12/2024||0.3722||-13910000|11.64999961853|1
2025-01-04 18:43:42|02430|20143|MFA|1.06B|1060000000|10.34|935908|-6.17|47|2025-05-01|15/03/2025||0.3949||89380000|10.340000152588|1|2025-02-20|15/12/2024||0.3954||90380000|10.340000152588|1
2025-01-04 18:43:54|02431|39312|HOUS|362.71M|362710000|3.26|960661|-56.76|47|2025-04-24|15/03/2025||-0.545||1150000000|3.2599999904633|1|2025-03-04|15/12/2024||-0.317||1280000000|3.2599999904633|1
2025-01-04 18:44:01|02432|1171969|COUR|1.35B|1350000000|8.53|2555201|-54.89|19|2025-05-06|15/03/2025||0.0706||177910000|8.3900003433228|1|2025-02-06|15/12/2024||0.0425||176490000|8.3900003433228|1
2025-01-04 18:44:21|02433|20755|GTN|354.17M|354170000|3.44|1363479|-61.22|47|2025-05-07|15/03/2025||-0.2669||801910000|3.4400000572205|1|2025-02-21|15/12/2024||1.17||1060000000|3.4400000572205|1
2025-01-04 18:44:32|02434|17386|TRMK|2.15B|2150000000|35.09|297723|28.21|47|2025-04-29|15/03/2025||0.76||191880000|35.889999389648|1|2025-01-28|15/12/2024||0.816||194940000|35.889999389648|1
2025-01-04 18:44:57|02435|102910|CTRE|5.01B|5010000000|26.74|795945|21.82|42|2025-05-07|15/03/2025||0.3233||65470000|26.739999771118|1|2025-02-06|15/12/2024||0.31||60380000|26.739999771118|1
2025-01-04 18:45:09|02436|20909|B|2.41B|2410000000|47.18|843598|55.2|47|2025-04-25|15/03/2025||0.4602||407530000|47.180000305176|1|2025-02-14|15/12/2024||0.4825||397930000|47.180000305176|1
2025-01-04 18:45:23|02437|32324|WKC|1.6B|1600000000|27.6|861659|23.66|47|2025-04-24|15/03/2025||0.498||11140000000|27.60000038147|1|2025-02-20|15/12/2024||0.5597||11690000000|27.60000038147|1
2025-01-04 18:45:29|02438|1064342|AHCO|1.27B|1270000000|9.64|1108664|34.08|0||
2025-01-04 18:45:38|02439|16951|PRAA|809.43M|809430000|20.53|287221|-15.13|30|2025-03-03|15/12/2024||0.3725||266480000|20.530000686646|1|2024-11-04|15/09/2024|0.69|0.32|281480000|262200000|20.840000152588|1
2025-01-04 18:45:45|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2025-01-04 18:45:51|02441|955546|EPC|1.59B|1590000000|32.67|416729|-8.56|0||
2025-01-04 18:45:57|02442|20277|TDS|3.86B|3860000000|33.9|1030498|85.65|6|2025-05-01|15/03/2025||-0.1||1190000000|33.900001525879|1|2025-02-13|15/12/2024||-0.25||1240000000|33.900001525879|1
2025-01-04 18:46:10|02443|20318|DRH|1.86B|1860000000|8.94|2124294|-3.87|47|2025-05-01|15/03/2025||0.04||262460000|9.210000038147|1|2025-02-20|15/12/2024||0.06||270910000|9.210000038147|1
2025-01-04 18:46:21|02444|16759|NTCT|1.55B|1550000000|21.68|393297|3.98|30|2025-05-01|15/03/2025||0.705||220970000|21.64999961853|1|2025-01-23|15/12/2024||0.725||220970000|21.64999961853|1
2025-01-04 18:46:31|02445|20213|PFS|2.47B|2470000000|18.93|566927|8.17|30|2025-04-25|15/03/2025||0.4933||211010000|18.60000038147|1|2025-01-28|15/12/2024||0.5||210600000|18.60000038147|1
2025-01-04 18:46:37|02446|20424|AAT|1.6B|1600000000|26.32|240484|17.19|0||
2025-01-04 18:46:42|02447|24323|THS|1.8B|1800000000|35.22|643487|-13.99|0||
2025-01-04 18:46:49|02448|24410|PRK|2.8B|2800000000|173.15|59802|34.81|12|2025-01-27|15/12/2024||2.22||127050000|173.14999389648|1|2024-10-28|15/09/2024|2.25|2.29|137640000|127780000|166.61999511719|1
2025-01-04 18:46:58|02449|20521|BGS|562.06M|562060000|7.1|1536628|-32.64|6|2025-05-01|15/03/2025||0.164||466900000|7.0999999046326|1|2025-03-04|15/12/2024||0.3033||552530000|7.0999999046326|1
2025-01-04 18:47:03|02450|17396|ADEA|1.53B|1530000000|13.98|490581|13.94|0||
2025-01-04 18:47:18|02451|17121|SBCF|2.28B|2280000000|26.9|395033|-1.18|36|2025-04-24|15/03/2025||0.3633||133660000|27.260000228882|1|2025-01-23|15/12/2024||0.3367||131390000|27.260000228882|1
2025-01-04 18:47:27|02452|16325|ICFI|2.23B|2230000000|118.82|182422|-10.08|24|2025-05-01|15/03/2025||1.8||528390000|118.81999969482|1|2025-03-04|15/12/2024||1.84||500200000|118.81999969482|1
2025-01-04 18:47:35|02453|20939|NPO|3.59B|3590000000|170.9|113091|14.52|6|2025-04-30|15/03/2025||2.08||271900000|173.53999328613|1|2025-02-25|15/12/2024||1.75||263430000|173.53999328613|1
2025-01-04 18:47:46|02454|20727|AKR|2.87B|2870000000|24.02|1348648|42.95|12|2025-05-05|15/03/2025||0.085||78540000|24.020000457764|1|2025-02-18|15/12/2024||0.0831||73040000|24.020000457764|1
2025-01-04 18:47:54|02455|1161066|MSGE|1.25B|1250000000|35.89|401598|17.4|6|2025-02-05|15/12/2024||1.91||385410000|35.889999389648|1|2024-11-08|15/09/2024|-0.4|-0.49|138700000|156830000|43.080001831055|1
2025-01-04 18:47:59|02456|101870|KN|1.79B|1790000000|20.27|572625|19.38|0||
2025-01-04 18:48:06|02457|954882|LILAK|1.26B|1260000000|6.43|832182|-9.18|6|2025-02-19|15/12/2024||-0.0164||1160000000|6.4299998283386|1|2024-11-06|15/09/2024|-2.22|-2.22|1090000000|1130000000|9.8800001144409|1
2025-01-04 18:48:12|02458|21222|CBZ|4.11B|4110000000.0000005|82.22|327293|34.68|0||
2025-01-04 18:48:18|02459|24295|WOR|2B|2000000000|39.77|244949|-27.61|0||
2025-01-04 18:48:25|02460|989525|NTB|1.62B|1620000000|36.72|184150|17.2|6|2025-02-17|15/12/2024||1.17||143430000|36.720001220703|1|2024-10-22|15/09/2024|1.16|1.13|142700000|142050000|37.669998168945|1
2025-01-04 18:48:34|02461|1057998|ILPT|243.41M|243410000|3.68|366822|-20|6|2025-04-30|15/03/2025||||112400000|3.6800000667572|1|2025-02-18|15/12/2024||||109670000|3.6800000667572|1
2025-01-04 18:48:39|02462|13839|ATGE|3.56B|3560000000|94.97|376650|60.4|0||
2025-01-04 18:48:47|02463|15520|BANR|2.3B|2300000000|66.75|227112|30.76|6|2025-04-16|15/03/2025||1.15||155200000|66.75|1|2025-01-22|15/12/2024||1.21||156090000|66.75|1
2025-01-04 18:48:53|02464|21236|SJW|1.61B|1610000000|48.27|239430|-25.01|12|2025-04-23|15/03/2025||0.38||157000000|48.270000457764|1|2025-02-19|15/12/2024||0.5467||193720000|48.270000457764|1
2025-01-04 18:49:00|02465|8046|STC|1.84B|1840000000|66.41|150883|14.94|0||
2025-01-04 18:49:05|02466|20515|ALEX|1.29B|1290000000|17.7|330387|-4.38|0||
2025-01-04 18:49:14|02467|15554|BGC|4.56B|4560000000|9.5|3279213|42.86|0||
2025-01-04 18:49:21|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|12|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1
2025-01-04 18:49:26|02469|20324|SVC|419.95M|419950000|2.52|3566515|-69.9|0||
2025-01-04 18:49:32|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|0||
2025-01-04 18:49:37|02471|945634|DEA|1.22B|1220000000|11.52|1294012|-14.86|0||
2025-01-04 18:49:44|02472|15985|EGBN|770.14M|770140000|25.5|290579|-12.88|0||
2025-01-04 18:49:49|02473|20492|GVA|3.91B|3910000000|89.44|641639|81.94|0||
2025-01-04 18:49:55|02474|20496|KAR|2.14B|2140000000.0000002|20.03|690244|39.97|0||
2025-01-04 18:50:01|02475|995930|LAUR|2.76B|2760000000|18.34|619437|40.43|0||
2025-01-04 18:50:12|02476|20474|BCEI|4.63B|4630000000|56.1|5048261|0|0||
2025-01-04 18:50:19|02477|16096|FIBK|3.37B|3370000000|32.23|614135|6.48|0||
2025-01-04 18:50:26|02478|15982|EFSC|2.08B|2080000000|55.89|162702|25.67|0||
2025-01-04 18:50:31|02479|9231|MDRX|1.54B|1540000000|9.11|302248|-14.3|0||
2025-01-04 18:50:38|02480|15523|HOPE|1.46B|1460000000|12.09|727038|3.16|6|2025-04-22|15/03/2025||0.212||139450000|12.300000190735|1|2025-01-28|15/12/2024||0.142||120050000|12.300000190735|1
2025-01-04 18:50:43|02481|16783|NYMT|571.56M|571560000|6.31|848095|-22.95|0||
2025-01-04 18:50:53|02482|17270|STRA|2.25B|2250000000|92.56|135043|0.61|0||
2025-01-04 18:50:59|02483|1166007|AMWL|114.59M|114590000|7.48|53388|-70.55|6|2024-10-30|15/09/2024|-2.87|-0.19|61050000|64550000|9.6400003433228|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1
2025-01-04 18:51:08|02484|16776|NWBI|1.67B|1670000000|13.14|646156|5.54|0||
2025-01-04 18:51:19|02485|15967|ECPG|1.13B|1130000000|47.54|143585|-3.67|0||
2025-01-04 18:51:24|02486|8029|MHO|3.59B|3590000000|131.95|268996|2.57|0||
2025-01-04 18:51:29|02487|953810|GNL|1.73B|1730000000|7.52|1391421|-23.03|0||
2025-01-04 18:51:35|02488|6423|PTEN|3.34B|3340000000|8.57|8944773|-18.69|0||
2025-01-04 18:51:40|02489|17316|TBBK|2.57B|2570000000|53.69|536714|42.3|0||
2025-01-04 18:51:49|02490|15697|CFFN|764.53M|764530000|5.89|744339|-4.08|0||
2025-01-04 18:51:57|02491|20541|MEI|438.58M|438580000|12.3|422458|-41.01|0||
2025-01-04 18:52:02|02492|942641|PGRE|1.1B|1100000000|5.04|931971|0.6|0||
2025-01-04 18:52:09|02493|20619|VRE|1.54B|1540000000|16.57|411251|10.32|0||
2025-01-04 18:52:15|02494|40978|BLUE|89.25M|89250000|9.18|414376|-68.34|0||
2025-01-04 18:52:19|02495|103911|VRTV|2.31B|2310000000|170|147180|0.01|0||
2025-01-04 18:52:28|02496|20404|HMN|1.59B|1590000000|38.99|231331|17.16|6|2025-05-06|15/03/2025||0.96||300900000|38.990001678467|1|2025-02-11|15/12/2024||1.03||296170000|38.990001678467|1
2025-01-04 18:52:33|02497|17195|SMCI|19.52B|19520000000|33.33|78700290|15.41|0||
2025-01-04 18:52:40|02498|20899|RWT|878.25M|878250000|6.64|972661|-5.28|0||
2025-01-04 18:52:46|02499|16057|FBNC|1.79B|1790000000|43.38|178117|19.74|6|2025-04-23|15/03/2025||0.73||101330000|43.380001068115|1|2025-01-22|15/12/2024||0.72||100110000|43.380001068115|1
2025-01-04 18:52:53|02500|8215|BIG|6.32M|6320000|0.103|1869966|-98.59|6|2024-11-28|15/10/2024||-3.16||983960000|0.10249999910593|1|2024-09-12|15/07/2024|-2.9|-3.4|1040000000|1050000000|0.08049999922514|1
2025-01-04 18:53:02|02501|16709|NBTB|2.26B|2260000000|47.85|221305|17.57|0||
2025-01-04 18:53:12|02502|943129|AVNS|671.16M|671160000|15.55|294389|-13.47|0||
2025-01-04 18:53:22|02503|1072221|RCUS|1.38B|1380000000|15.06|757751|-20.74|0||
2025-01-04 18:53:27|02504|32360|OPK|995.74M|995740000|1.48|3870259|62.68|0||
2025-01-04 18:53:32|02505|16632|MLAB|751.44M|751440000|138.35|37041|37.47|0||
2025-01-04 18:53:38|02506|21107|DLX|1B|1000000000|22.67|231845|10.86|0||
2025-01-04 18:53:43|02507|21077|LZB|1.81B|1810000000|43.53|375513|19.49|0||
2025-01-04 18:53:49|02508|20439|CRS|8.98B|8980000000|180.13|759455|165.25|0||
2025-01-04 18:53:55|02509|30810|INO|51.16M|51160000|1.96|734319|-71.47|0||
2025-01-04 18:54:02|02510|16925|PLUS|1.97B|1970000000|74.4|171949|-5.82|0||
2025-01-04 18:54:10|02511|32380|ATSG|1.44B|1440000000|22|1297357|34.06|0||
2025-01-04 18:54:17|02512|31069|SUPN|2.04B|2040000000|36.92|345637|33.09|6|2025-03-04|15/12/2024||0.3267||150240000|36.919998168945|1|2024-11-04|15/09/2024|0.69|0.44|175690000|157300000|33.970001220703|1
2025-01-04 18:54:24|02513|50909|RILY|151.17M|151170000|4.99|1540217|-77.19|12|2025-02-19|15/12/2024|||||4.9899997711182|1|2024-11-29|15/09/2024|||||5.75|1
2025-01-04 18:54:30|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|6|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2025-01-04 18:54:35|02515|16958|PRIM|4.28B|4280000000.0000005|79.6|699724|156.03|0||
2025-01-04 18:54:42|02516|15740|CLNE|641.32M|641320000|2.87|1820195|-20.94|6|2025-05-08|15/03/2025||-0.0308||97080000|2.8699998855591|1|2025-03-18|15/12/2024||-0.0046||99860000|2.8699998855591|1
2025-01-04 18:54:50|02517|17530|WABC|1.39B|1390000000|52.07|114111|-6.18|6|2025-04-17|15/03/2025||1.11||66830000|52.069999694824|1|2025-01-16|15/12/2024||1.18||69760000|52.069999694824|1
2025-01-04 18:54:55|02518|17389|TRS|972.91M|972910000|23.98|286635|-3.73|0||
2025-01-04 18:55:02|02519|16171|GEVO|658.88M|658880000|2.85|8430650|147.83|6|2025-05-07|15/03/2025||-0.0586||23080000|2.8499999046326|1|2025-03-06|15/12/2024||-0.0607||3770000|2.8499999046326|1
2025-01-04 18:55:12|02520|16392|CSR|1.09B|1090000000|65.56|115135|19.09|0||
2025-01-04 18:55:19|02521|17407|TTMI|2.54B|2540000000|24.94|625887|67.38|0||
2025-01-04 18:55:25|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|0||
2025-01-04 18:55:30|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|0||
2025-01-04 18:55:36|02524|41226|PBF|3.13B|3130000000|27.16|2182811|-36.76|0||
2025-01-04 18:55:43|02525|8930|DDS|7.27B|7270000000|457.19|133755|29.94|0||
2025-01-04 18:55:51|02526|21175|NNI|3.86B|3860000000|106.4|50673|23.79|0||
2025-01-04 18:55:56|02527|101871|LADR|1.44B|1440000000|11.29|688647|0.53|0||
2025-01-04 18:56:01|02528|41260|ESRT|1.71B|1710000000|10.26|1106805|5.12|0||
2025-01-04 18:56:08|02529|20413|NWN|1.59B|1590000000|39.69|221137|0|0||
2025-01-04 18:56:15|02530|16208|GPRE|623.24M|623240000|9.64|1130638|-60.57|6|2025-05-05|15/03/2025||-0.1069||692320000|9.6400003433228|1|2025-02-05|15/12/2024||-0.2273||636760000|9.6400003433228|1
2025-01-04 18:56:21|02531|32314|OII|2.77B|2770000000|27.42|773694|35.68|6|2025-02-20|15/12/2024||0.4083||686530000|27.420000076294|1|2024-10-23|15/09/2024|0.4|0.43|679810000|693660000|23.870000839233|1
2025-01-04 18:56:27|02532|20188|FCF|1.7B|1700000000|16.74|519035|12.5|0||
2025-01-04 18:56:32|02533|989521|ASIX|737.78M|737780000|27.6|123552|-3.53|0||
2025-01-04 18:56:39|02534|16791|OCFC|1.06B|1060000000|18.05|255281|6.36|0||
2025-01-04 18:56:44|02535|16190|GLNG|4.54B|4540000000|43.5|1223908|88.31|0||
2025-01-04 18:56:49|02536|15618|||||||0||
2025-01-04 18:56:54|02537|20422|SXI|2.29B|2290000000|189.72|46094|29.96|0||
2025-01-04 18:57:00|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|6|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2025-01-04 18:57:06|02539|20446|GBX|1.94B|1940000000|61.94|298987|39.69|0||
2025-01-04 18:57:17|02540|15557|BHLB|1.19B|1190000000|28.22|338199|16.37|0||
2025-01-04 18:57:43|02541|20628|DK|1.18B|1180000000|18.62|1188003|-28.71|6|2025-02-25|15/12/2024||-1.89||2640000000|18.620000839233|1|2024-11-06|15/09/2024|-1.45|-1.66|3040000000|3240000000|15.930000305176|1
2025-01-04 18:57:52|02542|21241|AZZ|2.55B|2550000000|85.22|179189|49.59|6|2025-04-18|15/02/2025||0.985||386060000|85.220001220703|1|2025-01-07|15/11/2024||1.25||394450000|85.220001220703|1
2025-01-04 18:57:58|02543|15746|CMCO|1.06B|1060000000|36.78|235014|-0.73|0||
2025-01-04 18:58:04|02544|17126|SBSI|946.23M|946230000|31.22|115727|0.32|0||
2025-01-04 18:58:14|02545|994248|LGFb|1.98B|1980000000|7.91|903631|-20.18|0||
2025-01-04 18:58:19|02546|24332|TGI|1.44B|1440000000|18.57|885729|20.51|0||
2025-01-04 18:58:23|02547|40056|CNOB|886.91M|886910000|23.18|205000|3.07|0||
2025-01-04 18:58:59|02548|15638|||||||0||
2025-01-04 18:59:06|02549|20869|GTY|1.65B|1650000000|29.97|256920|3.52|12|2025-04-23|15/03/2025||0.32||50360000|29.969999313354|1|2025-02-12|15/12/2024||0.3143||49430000|29.969999313354|1
2025-01-04 18:59:17|02550|16179|GIII|1.41B|1410000000|32.14|455613|0|0||
2025-01-04 18:59:23|02551|20334|OFG|1.95B|1950000000|42.39|307194|18.51|6|2025-04-17|15/03/2025||0.9337||173060000|43.200000762939|1|2025-01-22|15/12/2024||0.9762||176950000|43.200000762939|1
2025-01-04 18:59:30|02552|15895|DCOM|1.35B|1350000000|30.89|297740|19.08|6|2025-01-24|15/12/2024||0.44||67920000|30.670000076294|1|2024-10-22|15/09/2024|0.29|0.4|87550000|86810000|29.209999084473|1
2025-01-04 18:59:37|02553|41267|NBHC|1.63B|1630000000|42.81|207107|19.41|6|2025-04-29|15/03/2025||0.77||107660000|43.169998168945|1|2025-01-23|15/12/2024||0.768||107090000|43.169998168945|1
2025-01-04 18:59:43|02554|17322|TCBK|1.43B|1430000000|43.25|117514|4.82|0||
2025-01-04 18:59:48|02555|20830|LTC|1.55B|1550000000|34.27|298021|6.66|0||
2025-01-04 18:59:52|02556|21218|AIR|2.2B|2200000000|62.5|240879|2.95|0||
2025-01-04 18:59:58|02557|21067|GFF|3.48B|3480000000|72.87|426636|26.23|0||
2025-01-04 19:00:06|02558|20180|OPI|54.46M|54460000|0.976|1169833|-85.58|6|2025-05-02|15/03/2025||-0.7||114790000|0.97640001773834|1|2025-02-13|15/12/2024||-0.61||114410000|0.97640001773834|1
2025-01-04 19:00:17|02559|24393|NOG|3.8B|3800000000|38.3|1212330|4.82|6|2025-05-01|15/03/2025||1.31||583400000|38.299999237061|1|2025-02-20|15/12/2024||1.29||582180000|38.299999237061|1
2025-01-04 19:00:27|02560|15475|ASTE|759.07M|759070000|33.29|130851|-5.49|0||
2025-01-04 19:00:33|02561|16073|PFC|908.22M|908220000|25.34|138586|7.78|0||
2025-01-04 19:00:38|02562|17481|VECO|1.54B|1540000000|27.16|626612|-5.43|0||
2025-01-04 19:00:46|02563|39252|BKD|1.02B|1020000000|5.13|2071605|-8.56|18|2025-02-25|15/12/2024||-0.2067||781520000|5.1300001144409|1|2024-11-06|15/09/2024|-0.22|-0.17|784200000|784230000|6.2600002288818|1
2025-01-04 19:00:51|02564|24396|TMP|972.29M|972290000|67.55|55959|20.84|0||
2025-01-04 19:00:56|02565|942638|ENVA|2.61B|2610000000|99.54|217566|82.11|0||
2025-01-04 19:01:03|02566|20893|PRA|795.48M|795480000|15.55|240443|17.09|0||
2025-01-04 19:01:13|02567|15705|CHCO|1.75B|1750000000|118.82|54337|9.6|0||
2025-01-04 19:01:23|02568|15404|AMSF|970.47M|970470000|50.97|120488|8.79|0||
2025-01-04 19:01:28|02569|15519|BANF|3.88B|3880000000|116.97|95223|25.03|0||
2025-01-04 19:01:35|02570|20172|AGM|2.07B|2069999999.9999998|194.79|43904|5.63|0||
2025-01-04 19:01:41|02571|15409|AMWD|1.2B|1200000000|79.66|152419|-10.41|6|2025-03-04|15/01/2025||1.56||414360000|79.660003662109|1|2024-11-26|15/10/2024|2.08|2.37|452500000|458290000|100.86000061035|1
2025-01-04 19:01:48|02572|17107|SAFT|1.22B|1220000000|82.46|56062|8.63|0||
2025-01-04 19:01:54|02573|20359|FDP|1.57B|1570000000|32.84|283767|20.25|0||
2025-01-04 19:02:02|02574|15604|BRKL|1.05B|1050000000|11.73|684194|10.66|6|2025-01-22|15/12/2024||0.2325||93270000|11.729999542236|1|2024-10-23|15/09/2024|0.23|0.2|89360000|89240000|10.449999809265|1
2025-01-04 19:02:08|02575|24344|UVV|1.35B|1350000000|54.67|141273|-16.18|0||
2025-01-04 19:02:16|02576|994247|CNDT|657.15M|657150000|4.11|1131897|18.99|6|2025-04-30|15/03/2025||-0.045||800500000|4.1100001335144|1|2025-02-12|15/12/2024||-0.115||806330000|4.1100001335144|1
2025-01-04 19:02:22|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|0||
2025-01-04 19:02:28|02578|17257|STBA|1.43B|1430000000|37.33|164573|14.16|0||
2025-01-04 19:02:36|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|18|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2025-01-04 19:02:41|02580|20633|AROC|4.55B|4550000000|26|1226933|72.19|0||
2025-01-04 19:02:47|02581|13066|TUPBQ|269.88K|269880|0.0058|129946|-99.7|6|2025-02-26|15/12/2024||0.37||325240000|0.00579999992624|1|2024-11-29|15/09/2024||0.25||306070000|0.00300000002608|1
2025-01-04 19:02:55|02582|20722|SAH|2.16B|2160000000|63.1|157030|17.37|12|2025-04-24|15/03/2025||1.34||3440000000|63.099998474121|1|2025-02-12|15/12/2024||1.46||3600000000|63.099998474121|1
2025-01-04 19:03:05|02583|20161|MATV|596.06M|596060000|10.97|421109|-24.81|6|2025-05-07|15/03/2025||0.25||505300000|10.970000267029|1|2025-02-19|15/12/2024||0.02||470550000|10.970000267029|1
2025-01-04 19:03:13|02584|20195|RPT|1.13B|1130000000|2.99|156548|-42.5|6|2025-05-01|15/03/2025||0.05||9240000|2.9900000095367|1|2025-02-27|15/12/2024||-0.39||6190000|2.9900000095367|1
2025-01-04 19:03:21|02585|942496|FFWM|512.19M|512190000.00000006|6.22|539862|-32.46|12|2025-04-23|15/03/2025||0.0612||68900000|6.2199997901917|1|2025-02-04|15/12/2024||0.037||65770000|6.2199997901917|1
2025-01-04 19:03:30|02586|16567|MATW|842.79M|842790000|27.54|170491|-21.31|24|2025-04-24|15/03/2025||0.515||458500000|27.540000915527|1|2025-01-30|15/12/2024||0.26||435350000|27.540000915527|1
2025-01-04 19:03:36|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|0||
2025-01-04 19:03:42|02588|15433|APOG|1.58B|1580000000|71.9|169424|37.6|0||
2025-01-04 19:03:49|02589|21043|SCS|1.32B|1320000000|11.61|542094|-10.76|12|2025-03-19|15/02/2025||0.206||790900000|11.609999656677|1|2024-12-18|15/11/2024|0.29|0.22|794900000|796580000|13.050000190735|1
2025-01-04 19:03:57|02590|15420|ANGO|368.96M|368960000|9.08|552252|17.16|0||
2025-01-04 19:04:02|02591|13089|SSP|215.29M|215290000|2.5|723602|-67.49|0||
2025-01-04 19:04:13|02592|21022|FRO|3.17B|3170000000|14.25|2594473|-31.92|0||
2025-01-04 19:04:18|02593|20364|INN|735.07M|735070000|6.78|728062|1.95|0||
2025-01-04 19:04:25|02594|960623|KURA|678.88M|678880000|8.73|1613390|-44.15|0||
2025-01-04 19:04:30|02595|39253|CXW|2.45B|2450000000|22.22|1250401|57.92|0||
2025-01-04 19:04:37|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|18|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
2025-01-04 19:04:47|02597|20575|EIG|1.24B|1240000000|50.01|115524|26.22|0||
2025-01-04 19:04:52|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|0||
2025-01-04 19:05:03|02599|15518|BANC|2.61B|2610000000|15.51|2158159|21.55|0||
2025-01-04 19:05:16|02600|16151|GABC|1.16B|1160000000|39.06|92633|21.46|0||
2025-01-04 19:05:23|02601|20382|SMP|669.47M|669470000|30.82|130612|-20.49|0||
2025-01-04 19:05:29|02602|16667|MRTN|1.29B|1290000000|15.85|342900|-20.16|0||
2025-01-04 19:05:34|02603|16442|KAMN|1.30B|1300000000|46|289565|99.83|0||
2025-01-04 19:05:39|02604|16233|HA|936.18M|936180000|18|2893872|29.96|0||
2025-01-04 19:05:45|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|0|0||
2025-01-04 19:05:50|02606|16353|IMKTA|1.22B|1220000000|64.1|147516|-27.6|0||
2025-01-04 19:05:59|02607|21094|TBI|240.02M|240020000|8.12|184139|-43.61|0||
2025-01-04 19:06:11|02608|985716|GMRE|511.71M|511710000|7.66|415649|-28.54|6|2025-05-07|15/03/2025||0.005||35000000|7.6599998474121|1|2025-03-04|15/12/2024||||34590000|7.6599998474121|1
2025-01-04 19:06:22|02609|16188|GLDD|791.79M|791790000|11.77|412326|48.99|30|2025-05-06|15/03/2025||0.2033||189470000|11.770000457764|1|2025-02-12|15/12/2024||0.2075||197200000|11.770000457764|1
2025-01-04 19:06:28|02610|17531|WASH|597.36M|597360000|31.01|173424|1.97|0||
2025-01-04 19:06:33|02611|16488|LBAI|875.03M|875030000|13.43|345634|-6.67|0||
2025-01-04 19:06:40|02612|1010610|BTU|2.46B|2460000000|20.23|2467866|-20.32|18|2025-05-01|15/03/2025||0.6363||1030000000|20.229999542236|1|2025-02-06|15/12/2024||0.5347||1110000000|20.229999542236|1
2025-01-04 19:06:51|02613|17129|SCHL|590.41M|590410000|21.01|267176|-43.34|24|2025-03-20|15/02/2025||-0.78||347050000|21.010000228882|1|2024-12-19|15/11/2024|1.82|2.93|544600000|587060000|24.64999961853|1
2025-01-04 19:06:56|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|0||
2025-01-04 19:07:06|02615|1164645|NTST|1.14B|1140000000|13.99|864199|-22.75|23|2025-04-24|15/03/2025||0.0691||41590000|13.989999771118|1|2025-02-20|15/12/2024||0.0475||40940000|13.989999771118|1
2025-01-04 19:07:14|02616|40973|ARCT|485.95M|485950000|17.94|384111|-42.67|12|2025-03-03|15/12/2024||-0.19||63220000|17.940000534058|1|2024-11-07|15/09/2024|-0.26|-0.57|41670000|53460000|18.329999923706|1
2025-01-04 19:07:23|02617|1055312|CEIX|3.17B|3170000000|107.93|490646|3.18|0||
2025-01-04 19:07:29|02618|17498|VNDA|282.79M|282790000|4.85|659991|14.66|6|2025-02-05|15/12/2024||-0.1667||51230000|4.8499999046326|1|2024-11-06|15/09/2024|-0.09|-0.16|47700000|50750000|4.789999961853|1
2025-01-04 19:07:35|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0|0||
2025-01-04 19:07:46|02620|20994|GEO|3.99B|3990000000|29.31|3430414|173.16|42|2025-05-06|15/03/2025||0.246||615170000|29.309999465942|1|2025-02-13|15/12/2024||0.224||607450000|29.309999465942|1
2025-01-04 19:07:54|02621|20921|DHT|1.51B|1510000000|9.35|1597127|-9.31|12|2025-02-05|15/12/2024||0.223||93800000|9.3500003814697|1|2024-11-12|15/09/2024|0.22|0.19|92600000|86970000|10.310000419617|1
2025-01-04 19:08:00|02622|17116|SATS|6.61B|6610000000|23.11|1602331|71.19|0||
2025-01-04 19:08:08|02623|24340|WMK|1.83B|1830000000|68.05|75037|2.59|18|2024-11-05|15/09/2024|||||64.669998168945|1|2024-08-06|15/06/2024|||||69.5|1
2025-01-04 19:08:20|02624|39250|IVR|501.63M|501630000|8.26|1372448|-3.28|6|2025-05-07|15/03/2025||0.6996||50590000|8.2600002288818|1|2025-02-19|15/12/2024||0.7066||49450000|8.2600002288818|1
2025-01-04 19:08:29|02625|1129434|PSN|9.8B|9800000000|92.3|861676|49.86|28|2025-04-30|15/03/2025||0.8333||1690000000|92.300003051758|1|2025-02-12|15/12/2024||0.908||1760000000|92.300003051758|1
2025-01-04 19:08:37|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|18|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2025-01-04 19:08:45|02627|20570|CRK|5.17B|5170000000|17.68|2056642|102.75|0||
2025-01-04 19:08:59|02628|17141|SCSC|1.14B|1140000000|47.61|204058|25.24|46|2025-02-11|15/12/2024||0.8833||866850000|47.610000610352|1|2024-11-07|15/09/2024|0.84|0.81|775580000|833950000|50.409999847412|1
2025-01-04 19:09:08|02629|992963|RC|1.17B|1170000000|6.94|1715099|-29.9|18|2025-05-07|15/03/2025||0.2473||97420000|6.9400000572205|1|2025-03-12|15/12/2024||0.2302||95600000|6.9400000572205|1
2025-01-04 19:09:18|02630|17625|ZUMZ|367.54M|367540000|19.17|256618|3.06|42|2025-03-13|15/01/2025||0.885||285490000|19.170000076294|1|2024-12-05|15/10/2024|0.06|0.03|222500000|222850000|22.659999847412|1
2025-01-04 19:09:28|02631|21115|GCO|478.65M|478650000|42.69|161928|34.03|46|2025-03-06|15/01/2025||3.39||731500000|42.689998626709|1|2024-12-06|15/10/2024|0.61|0.22|596300000|573360000|37.409999847412|1
2025-01-04 19:09:40|02632|17473|UVSP|846.02M|846020000|29.13|102527|38.45|46|2025-01-22|15/12/2024||0.55||73450000|29.129999160767|1|2024-10-23|15/09/2024|0.63|0.55|73350000|73200000|27.360000610352|1
2025-01-04 19:09:49|02633|24392|NHC|1.65B|1650000000|106.8|47913|14.22|42|2025-02-14|15/12/2024|||||106.80000305176|1|2024-11-08|15/09/2024|||||129.91999816895|1
2025-01-04 19:09:59|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
2025-01-04 19:10:08|02635|16760|NTGR|791.74M|791740000|27.52|340289|93.39|47|2025-04-23|15/03/2025||-0.3||174430000|27.520000457764|1|2025-02-05|15/12/2024||-0.32||174600000|27.520000457764|1
2025-01-04 19:10:18|02636|17244|SRCE|1.42B|1420000000|57.75|72391|9.43|46|2025-04-17|15/03/2025||1.22||96040000|57.75|1|2025-01-23|15/12/2024||1.3||97650000|57.75|1
2025-01-04 19:10:29|02637|39243|DHC|554.93M|554930000|2.3|1061042|-31.49|47|2025-05-08|15/03/2025||-0.25||376070000|2.2999999523163|1|2025-02-26|15/12/2024||-0.29||370990000|2.2999999523163|1
2025-01-04 19:10:40|02638|17626|PEBO|1.09B|1090000000|31.39|127430|-2.94|46|2025-04-29|15/03/2025||0.71||110900000|31.389999389648|1|2025-01-21|15/12/2024||0.8035||109950000|31.389999389648|1
2025-01-04 19:10:50|02639|17008|QCRH|1.34B|1340000000|79.68|74392|39.47|43|2025-04-29|15/03/2025||1.59||94270000|79.680000305176|1|2025-01-22|15/12/2024||1.67||96570000|79.680000305176|1
2025-01-04 19:11:01|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-99.67|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
2025-01-04 19:11:10|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
2025-01-04 19:11:20|02642|20671|ARR|1.07B|1070000000.0000001|19.27|1737982|4.22|46|2025-02-12|15/12/2024||0.9726||66670000|19.270000457764|1|2024-10-23|15/09/2024|1|0.99|55000000|62330000|19.690000534058|1
2025-01-04 19:11:31|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
2025-01-04 19:11:41|02644|16244|HBNC|689.39M|689390000|15.77|164934|14.19|46|2025-04-23|15/03/2025||0.375||61860000|15.770000457764|1|2025-01-22|15/12/2024||0.396||62610000|15.770000457764|1
2025-01-04 19:11:51|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
2025-01-04 19:12:02|02646|16262|HFWA|825.83M|825830000|24.18|178573|18.18|47|2025-04-17|15/03/2025||0.4283||60680000|24.180000305176|1|2025-01-23|15/12/2024||0.4533||59340000|24.180000305176|1
2025-01-04 19:12:11|02647|945638|EFC|1.12B|1120000000|12.34|852242|1.4|40|2025-02-19|15/12/2024||0.385||76830000|12.340000152588|1|2024-11-06|15/09/2024|0.4|0.37|66980000|75580000|11.949999809265|1
2025-01-04 19:12:22|02648|17240|SPTN|613.66M|613660000|18.18|264829|-22.7|45|2025-02-19|15/12/2024||0.325||2260000000|18.180000305176|1|2024-11-07|15/09/2024|0.48|0.49|2250000000|2240000000|22.590000152588|1
2025-01-04 19:12:35|02649|20430|BHE|1.66B|1660000000|46.18|247977|73.61|46|2025-01-30|15/12/2024||0.5525||657700000|46.180000305176|1|2024-10-30|15/09/2024|0.57|0.54|658000000|647150000|45.25|1
2025-01-04 19:12:48|02650|41187|SPNT|2.54B|2540000000|15.7|599070|37.32|46|2025-02-20|15/12/2024||0.3644|||15.699999809265|1|2024-10-31|15/09/2024|0.03|0.0528|562200000||13.699999809265|1
2025-01-04 19:12:58|02651|31040|HMST|203.66M|203660000|10.8|183985|9.2|47|2025-05-06|15/03/2025||-0.0575||43590000|10.800000190735|1|2025-01-27|15/12/2024||-0.2325||41310000|10.800000190735|1
2025-01-04 19:13:08|02652|16056|FBMS|1.1B|1100000000|35.29|131424|24.79|42|2025-01-22|15/12/2024||0.65||73750000|35.290000915527|1|2024-10-23|15/09/2024|0.65|0.6167|72250000|71620000|32.360000610352|1
2025-01-04 19:13:20|02653|1062592|BRSP|756.06M|756060000|5.83|604362|-19.48|33|2025-04-30|15/03/2025||0.1817||45700000|5.8299999237061|1|2025-02-19|15/12/2024||0.1883||46800000|5.8299999237061|1
2025-01-04 19:13:30|02654|20273|SFL|1.39B|1390000000|10.36|833294|-11.68|46|2025-02-12|15/12/2024||0.1557||218180000|10.359999656677|1|2024-11-06|15/09/2024|0.34|0.37|255320000|243980000|10.710000038147|1
2025-01-04 19:13:40|02655|41192|AHH|812.88M|812880000|10.2|718572|-16.73|44|2025-05-01|15/03/2025||0.05||64270000|10.199999809265|1|2025-02-06|15/12/2024||0.01||66670000|10.199999809265|1
2025-01-04 19:13:56|02656|21017|INVX|1.03B|1030000000|14.88|465188|-31.57|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
2025-01-04 19:14:05|02657|31077|IDEXQ|393.34K|393340|0.0196|69439|-98.95|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
2025-01-04 19:14:18|02658|41207|VTOL|1.03B|1030000000|35.91|122416|31.73|45|2025-04-30|15/03/2025||0.585||348400000|35.909999847412|1|2025-03-11|15/12/2024||0.61||349850000|35.909999847412|1
2025-01-04 19:14:28|02659|997801|PUMP|1.02B|1020000000|9.87|1532745|22.61|34|2025-05-06|15/03/2025||0.0825||344440000|9.8699998855591|1|2025-02-25|15/12/2024||0.0147||327720000|9.8699998855591|1
2025-01-04 19:14:38|02660|22586|GCI|744.8M|744800000|5.36|1154148|133.04|40|2025-05-01|15/03/2025||-0.1367||629690000|5.3600001335144|1|2025-02-20|15/12/2024||0.0168||642510000|5.3600001335144|1
2025-01-04 19:14:48|02661|993271|INSW|1.74B|1740000000|35.4|803715|-19.87|35|2025-05-08|15/03/2025||1.86||241690000|35.400001525879|1|2025-02-26|15/12/2024||1.26||197380000|35.400001525879|1
2025-01-04 19:15:03|02662|101853|CIO|221.65M|221650000|5.52|287642|-9.51|43|2025-05-02|15/03/2025||-0.1133||42830000|5.5199999809265|1|2025-02-20|15/12/2024||-0.1167||42790000|5.5199999809265|1
2025-01-04 19:15:14|02663|17569|WRLD|614.73M|614730000|114.22|21256|-10.34|46|2025-01-30|15/12/2024||1.23||136670000|114.2200012207|1|2024-10-25|15/09/2024|3.99|2.98|131410000|139000000|116.01999664307|1
2025-01-04 19:15:25|02664|103922|DNOW|1.39B|1390000000|13.11|724612|22.18|44|2025-05-01|15/03/2025||0.21||590500000|13.109999656677|1|2025-02-13|15/12/2024||0.145||554330000|13.109999656677|1
2025-01-04 19:15:36|02665|16728|NFBK|491.68M|491680000|11.46|170675|-7.06|42|2025-04-23|15/03/2025||0.1967||33370000|11.460000038147|1|2025-01-22|15/12/2024||0.1867||32910000|11.460000038147|1
2025-01-04 19:15:46|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2025-01-04 19:15:53|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2025-01-04 19:16:04|02668|1024877|TRTX|699.22M|699220000|8.64|549257|36.93|33|2025-05-06|15/03/2025||0.27||37000000|8.6400003433228|1|2025-02-25|15/12/2024||0.2614||39040000|8.6400003433228|1
2025-01-04 19:16:15|02669|20296|LGFa|1.98B|1980000000|8.88|796157|-15.27|46|2025-02-06|15/12/2024||0.1323||947800000|8.8800001144409|1|2024-11-07|15/09/2024|-0.43|-0.4452|948600000|926990000|7.8899998664856|1
2025-01-04 19:16:27|02670|20788|STNG|2.31B|2310000000|48.86|914607|-24.04|47|2025-05-01|15/03/2025||2.24||289270000|48.860000610352|1|2025-02-13|15/12/2024||1.68||254720000|48.860000610352|1
2025-01-04 19:16:41|02671|16915|PLAB|1.53B|1530000000|24.12|466901|-16.94|45|2025-02-19|15/01/2025||0.46||210000000|24.120000839233|1|2024-12-11|15/10/2024|0.59|0.52|222600000|220000000|25.319999694824|1
2025-01-04 19:16:49|02672|1116151|||||||30|2025-03-21|15/12/2024||-0.1682||7020000|1.0199999809265|1|2024-11-08|15/09/2024|-0.14|-0.15|9480000|8530000|0.8870000243187|1
2025-01-04 19:16:57|02673|960553|ABTX|1.5B|1500000000|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
2025-01-04 19:17:07|02674|20908|ACCO|488.55M|488550000|5.26|628458|-15.43|47|2025-05-01|15/03/2025||0.11||363800000|5.2600002288818|1|2025-02-18|15/12/2024||0.41||455070000|5.2600002288818|1
2025-01-04 19:17:23|02675|16843|OSUR|275.25M|275250000|3.69|737657|-54.5|47|2025-05-07|15/03/2025||-0.08||33130000|3.6900000572205|1|2025-02-19|15/12/2024||-0.0567||36720000|3.6900000572205|1
2025-01-04 19:17:38|02676|16305|HTLD|877.59M|877590000|11.18|362480|-17.37|47|2025-04-17|15/03/2025||-0.06||271900000|11.180000305176|1|2025-01-22|15/12/2024||-0.0418||254270000|11.180000305176|1
2025-01-04 19:17:51|02677|40974|AMBC|584.97M|584970000|12.33|582585|-23.46|46|2025-03-04|15/12/2024||||24830000|12.329999923706|1|2024-11-12|15/09/2024|-0.46|0.08|114000000|22190000|11.609999656677|1
2025-01-04 19:18:05|02678|15840|CTBI|943.35M|943350000|52.24|53651|21.91|44|2025-04-16|15/03/2025||1.14||63080000|52.240001678467|1|2025-01-15|15/12/2024||1.2||63670000|52.240001678467|1
2025-01-04 19:18:18|02679|16248|HCI|1.16B|1160000000|110.25|169110|22.99|47|2025-05-01|15/03/2025||4.06||228010000|110.25|1|2025-03-06|15/12/2024||-3.13||179370000|110.25|1
2025-01-04 19:18:29|02680|39136|AAN|309.89M|309890000|10.09|1076760|-11.18|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
2025-01-04 19:18:44|02681|8162|MBI|348.54M|348540000|6.83|498587|21.96|46|2025-02-27|15/12/2024||-0.07||6000000|6.8299999237061|1|2024-11-07|15/09/2024|-0.0053|-0.34|9000000|7000000|4.3099999427795|1
2025-01-04 19:18:53|02682|1013389|GPMT|142.38M|142380000|2.85|400489|-50.26|32|2025-02-20|15/12/2024||-0.7604||10550000|2.8499999046326|1|2024-11-06|15/09/2024|-0.75|-0.8236|7660000|10600000|3.0099999904633|1
2025-01-04 19:19:02|02683|1011048|PLYM|789.77M|789770000|17.4|327371|-26.36|33|2025-04-30|15/03/2025||0.02||51820000|17.39999961853|1|2025-02-20|15/12/2024||0.0314||50760000|17.39999961853|1
2025-01-04 19:19:18|02684|100226|CARA|23.86M|23860000|5.22|136305|-34.57|42|2025-02-26|15/12/2024||-0.1967||1690000|5.2199997901917|1|2024-11-29|15/09/2024||-0.24||2020000|3.457200050354|1
2025-01-04 19:19:31|02685|16088|FFIC|427.6M|427600000|14.71|279475|-10.69|44|2025-01-28|15/12/2024||0.2125||51020000|14.710000038147|1|2024-10-24|15/09/2024|0.26|0.19|50200000|47950000|15.029999732971|1
2025-01-04 19:19:45|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
2025-01-04 19:19:58|02687|7996|MTW|316.14M|316140000|9|306416|-42.89|47|2025-05-08|15/03/2025||0.0818||488420000|9|1|2025-02-06|15/12/2024||0.1297||599710000|9|1
2025-01-04 19:20:08|02688|985778|HONE|489.16M|489160000|11.84|209371|-1.42|34|2025-01-23|15/12/2024||0.1725||45700000|11.840000152588|1|2024-10-24|15/09/2024|0.1|0.1807|42460000|44600000|13.310000419617|1
2025-01-04 19:20:18|02689|102896|FMBH|865.36M|865360000|36.19|56891|7.26|38|2025-04-23|15/03/2025||0.89||85630000|36.189998626709|1|2025-01-23|15/12/2024||0.8257||82770000|36.189998626709|1
2025-01-04 19:20:29|02690|15684|PRDO|1.71B|1710000000|26.06|399429|46.4|46|2025-02-19|15/12/2024||0.42||159800000|26.059999465942|1|2024-11-12|15/09/2024|0.59|0.52|169800000|164630000|25.430000305176|1
2025-01-04 19:20:40|02691|16900|PFBC|1.14B|1140000000|86.26|72394|18.52|47|2025-04-22|15/03/2025||2.16||67130000|86.26000213623|1|2025-01-22|15/12/2024||2.35||69540000|86.26000213623|1
2025-01-04 19:20:53|02692|15627|CAC|613.41M|613410000|42.08|58659|13.79|45|2025-05-06|15/03/2025||0.8225||46690000|42.080001831055|1|2025-02-04|15/12/2024||0.8825||45360000|42.080001831055|1
2025-01-04 19:21:05|02693|20695|KOP|642.93M|642930000|31.72|128455|-31.96|47|2025-05-02|15/03/2025||0.555||511450000|31.719999313354|1|2025-02-27|15/12/2024||0.91||509230000|31.719999313354|1
2025-01-04 19:21:16|02694|8284|NBR|589.3M|589300000|61.72|347439|-21.64|47|2025-04-23|15/03/2025||-1.82||757510000|61.720001220703|1|2025-02-11|15/12/2024||-2.07||741840000|61.720001220703|1
2025-01-04 19:21:26|02695|15907|DGII|1.09B|1090000000|29.92|204042|22.87|47|2025-04-30|15/03/2025||0.475||105320000|29.920000076294|1|2025-01-30|15/12/2024||0.4525||104080000|29.920000076294|1
2025-01-04 19:21:37|02696|16301|HTBK|566.44M|566440000|9.24|326778|-5.13|44|2025-04-24|15/03/2025||0.1583||43380000|9.2399997711182|1|2025-01-24|15/12/2024||0.1767||44060000|9.2399997711182|1
2025-01-04 19:21:49|02697|21162|MAGN|661.59M|661590000|18.72|771369|-15.29|45|2024-10-30|15/09/2024|||||23.39999961853|1|2024-08-08|15/06/2024|||||18.590000152588|1
2025-01-04 19:22:00|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|39.3|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
2025-01-04 19:22:13|02699|21015|CMRE|1.56B|1560000000|13.02|294598|17.09|46|2025-02-04|15/12/2024||0.745||303690000|13.020000457764|1|2024-11-01|15/09/2024|0.68|0.64|535700000|301460000|13.609999656677|1
2025-01-04 19:22:27|02700|20620|CLW|488.75M|488750000|29.5|459399|-17.48|46|2025-02-20|15/12/2024||-0.73||637000000|29.5|1|2024-11-04|15/09/2024|0.35|0.35|644000000|630000000|25.879999160767|1
2025-01-04 19:22:41|02701|1009131|KREF|722.16M|722160000|10.38|456810|-19.1|34|2025-04-28|15/03/2025||0.22||35800000|10.380000114441|1|2025-02-11|15/12/2024||0.0323||42370000|10.380000114441|1
2025-01-04 19:22:52|02702|16884|PDFS|1.09B|1090000000|28.21|149963|-6.28|46|2025-02-13|15/12/2024||0.26||49800000|28.209999084473|1|2024-11-07|15/09/2024|0.25|0.2|46800000|46210000|31.370000839233|1
2025-01-04 19:23:03|02703|20304|NX|1.11B|1110000000|23.51|464236|-23.4|46|2025-03-06|15/01/2025||-0.0533||385270000|23.510000228882|1|2024-12-12|15/10/2024|0.61|0.63|492200000|440480000|29.35000038147|1
2025-01-04 19:23:11|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
2025-01-04 19:23:20|02705|1122391|CLSK|3.16B|3160000000|10.8|35713203|0.37|30|2025-05-07|15/03/2025||0.0244||192300000|10.800000190735|1|2025-02-06|15/12/2024||0.1748||153060000|10.800000190735|1
2025-01-04 19:23:30|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
2025-01-04 19:23:39|02707|16299|HSTM|974.49M|974490000|32.04|131776|21.13|47|2025-04-28|15/03/2025||0.15||75730000|32.040000915527|1|2025-02-24|15/12/2024||0.1317||73540000|32.040000915527|1
2025-01-04 19:23:53|02708|29635|ACRE|336.68M|336680000|6.18|551925|-38.32|47|2025-05-06|15/03/2025||0.0462||18490000|6.1799998283386|1|2025-02-20|15/12/2024||0.06||16360000|6.1799998283386|1
2025-01-04 19:24:04|02709|16797|OFIX|663.02M|663020000|17.35|248666|33.36|46|2025-03-03|15/12/2024||-0.1425||212830000|17.35000038147|1|2024-11-07|15/09/2024|-0.71|-0.35|196600000|196520000|18.39999961853|1
2025-01-04 19:24:15|02710|39144|MRC|1.13B|1130000000|13.3|523655|25.71|46|2025-02-11|15/12/2024||0.095||734100000|13.300000190735|1|2024-11-05|15/09/2024|0.22|0.19|797000000|794180000|12.199999809265|1
2025-01-04 19:24:26|02711|15910|DHIL|423.89M|423890000|155.7|14729|-3.05|43|2025-02-20|15/12/2024|||||155.69999694824|1|2024-11-04|15/09/2024|3.35||39020000||153.38000488281|1
2025-01-04 19:24:40|02712|1014080|BY|1.26B|1260000000|28.47|149863|23.09|33|2025-04-24|15/03/2025||0.5983||99170000|28.469999313354|1|2025-01-23|15/12/2024||0.615||100370000|28.469999313354|1
2025-01-04 19:24:50|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
2025-01-04 19:24:59|02714|989530|ADV|910.94M|910940000|2.84|435612|-21.55|24|2025-05-07|15/03/2025||0.0793||819160000|2.8399999141693|1|2025-02-26|15/12/2024||0.1191||863380000|2.8399999141693|1
2025-01-04 19:25:08|02715|1080084|BV|1.52B|1520000000|16.02|463957|100.25|30|2025-05-01|15/03/2025||0.1133||651980000|16.020000457764|1|2025-02-06|15/12/2024||0.0354||611310000|16.020000457764|1
2025-01-04 19:25:20|02716|103919|MTUS|583.87M|583870000|13.74|410399|-38.19|43|2025-05-01|15/03/2025||0.38||316300000|13.739999771118|1|2025-02-20|15/12/2024||0.0033||252800000|13.739999771118|1
2025-01-04 19:25:30|02717|1084932|BRY|332.38M|332380000|4.32|1344063|-36.66|33|2025-04-30|15/03/2025||0.0871||174000000|4.3200001716614|1|2025-02-25|15/12/2024||0.1204||177330000|4.3200001716614|1
2025-01-04 19:25:41|02718|100205|AMRK|654.25M|654250000|28.22|281732|-3.59|42|2025-05-08|15/03/2025||0.74||2600000000|28.219999313354|1|2025-02-11|15/12/2024||0.805||2360000000|28.219999313354|1
2025-01-04 19:25:50|02719|995702|ANAB|444.26M|444260000|14.6|595358|-32.53|35|2025-05-08|15/03/2025||-1.4||8360000|14.60000038147|1|2025-02-27|15/12/2024||-1.62||8440000|14.60000038147|1
2025-01-04 19:26:02|02720|16445|KELYA|505.27M|505270000|14.25|569697|-31.82|47|2025-05-08|15/03/2025||0.56||1160000000|14.25|1|2025-02-13|15/12/2024||0.525||1160000000|14.25|1
2025-01-04 19:26:13|02721|24354|UTL|873.73M|873730000|53.97|60051|2|47|2025-05-06|15/03/2025||1.78||207000000|53.970001220703|1|2025-01-30|15/12/2024||0.95||145000000|53.970001220703|1
2025-01-04 19:26:24|02722|21245|CPF|748.06M|748060000|27.64|230035|43.81|46|2025-04-23|15/03/2025||0.55||66210000|27.639999389648|1|2025-01-29|15/12/2024||0.575||66200000|27.639999389648|1
2025-01-04 19:26:36|02723|16218|GSBC|692.78M|692780000|59.34|27652|1.91|47|2025-04-16|15/03/2025||1.26||54710000|59.340000152588|1|2025-01-27|15/12/2024||1.32||55330000|59.340000152588|1
2025-01-04 19:26:46|02724|16906|PGC|551.59M|551590000|31.61|96306|6.94|39|2025-01-24|15/12/2024||0.46||58970000|31.610000610352|1|2024-10-22|15/09/2024|0.43|0.34|56620000|56250000|28.450000762939|1
2025-01-04 19:26:54|02725|1012042|BOC|446.45M|446450000|14.23|109823|-8.66|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
2025-01-04 19:27:02|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
2025-01-04 19:27:11|02727|960968|CATC|577.51M|577510000|73.59|32186|8.8|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
2025-01-04 19:27:19|02728|24439|AGX|2.02B|2020000000|149.02|308449|218.28|36|2025-04-09|15/01/2025||1.11||207050000|149.02000427246|1|2024-12-05|15/10/2024|2|1.12|257000000|208250000|148.97999572754|1
2025-01-04 19:27:30|02729|16234|HAFC|684.3M|684300000|22.81|206965|19.8|46|2025-04-29|15/03/2025||0.5118||62310000|22.809999465942|1|2025-01-28|15/12/2024||0.5149||61440000|22.809999465942|1
2025-01-04 19:27:41|02730|48652|ORC|622.82M|622820000|7.93|1948801|-3.53|43|2025-04-24|15/03/2025||-0.0167|||7.9299998283386|1|2025-02-20|15/12/2024||-0.015||1830000|7.9299998283386|1
2025-01-04 19:27:51|02731|15578|BMRC|375.74M|375740000|23.52|62369|9.4|47|2025-04-28|15/03/2025||0.305||28410000|23.520000457764|1|2025-02-03|15/12/2024||0.3217||28150000|23.520000457764|1
2025-01-04 19:27:59|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
2025-01-04 19:28:10|02733|20985|CVI|1.88B|1880000000|18.73|1622572|-39.85|47|2025-05-05|15/03/2025||-0.3223||1620000000|18.729999542236|1|2025-02-25|15/12/2024||-0.4211||1930000000|18.729999542236|1
2025-01-04 19:28:23|02734|15421|ANIK|237.11M|237110000|16.19|96456|-27.07|47|2025-05-01|15/03/2025||0.13||42230000|16.190000534058|1|2025-02-20|15/12/2024||0.23||45720000|16.190000534058|1
2025-01-04 19:28:34|02735|20314|CLDT|430.87M|430870000|8.81|381965|-17.97|47|2025-04-30|15/03/2025||-0.17||71230000|8.8100004196167|1|2025-03-04|15/12/2024||-0.14||74570000|8.8100004196167|1
2025-01-04 19:28:43|02736|1050148|ECVT|901.79M|901790000|7.74|932826|-17.13|33|2025-05-01|15/03/2025||0.0777||169830000|7.7399997711182|1|2025-02-20|15/12/2024||0.2395||193220000|7.7399997711182|1
2025-01-04 19:28:52|02737|17390|||||||45|2025-01-27|15/12/2024||0.64||43880000|32.700000762939|1|2024-10-21|15/09/2024|0.68|0.57|43580000|42290000|33.799999237061|1
2025-01-04 19:29:08|02738|15529|BBSI|1.11B|1110000000|42.81|119913|54.02|47|2025-04-30|15/03/2025||-0.015||296960000|42.810001373291|1|2025-02-26|15/12/2024||0.65||291860000|42.810001373291|1
2025-01-04 19:29:16|02739|1165971|PTVE|3.13B|3130000000|17.43|932435|21.72|23|2025-04-30|15/03/2025||0.2234||1240000000|17.430000305176|1|2025-02-19|15/12/2024||0.3589||1280000000|17.430000305176|1
2025-01-04 19:29:26|02740|20841|SXC|873.72M|873720000|10.39|891638|-4.06|47|2025-04-30|15/03/2025||0.15|||10.390000343323|1|2025-01-30|15/12/2024||0.205||380950000|10.390000343323|1
2025-01-04 19:29:35|02741|1141593|FULC|274.01M|274010000|5.08|887648|-31.44|27|2025-02-27|15/12/2024||-0.2838||0.00|5.0799999237061|1|2024-11-13|15/09/2024|-0.35|-0.4|||3.6400001049042|1
2025-01-04 19:29:46|02742|15952|DXPE|1.35B|1350000000|85.7|171288|160.09|46|2025-03-06|15/12/2024||0.86||431000000|85.699996948242|1|2024-11-04|15/09/2024|1.43|0.95|472940000|443000000|50.349998474121|1
2025-01-04 19:29:56|02743|41234|RMAX|200.23M|200230000|10.61|208869|-14.78|47|2025-05-01|15/03/2025||0.204||78160000|10.609999656677|1|2025-02-20|15/12/2024||0.2913||75060000|10.609999656677|1
2025-01-04 19:30:05|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
2025-01-04 19:30:16|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
2025-01-04 19:30:32|02746|17521|VSEC|1.91B|1910000000|93.65|240020|54.46|43|2025-05-01|15/03/2025||0.95||340550000|93.650001525879|1|2025-02-27|15/12/2024||0.702||283690000|93.650001525879|1
2025-01-04 19:30:42|02747|1165433|AEVA|1.14B|1140000000|5.22|405205|4.4|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
2025-01-04 19:30:52|02748|980196|MSBI|511.07M|511070000|23.88|76821|-11.75|36|2025-04-24|15/03/2025||0.634||73010000|23.879999160767|1|2025-01-23|15/12/2024||0.6745||73550000|23.879999160767|1
2025-01-04 19:31:02|02749|16063|FCBC|751.03M|751030000|41.06|36029|14.31|44|2025-01-28|15/12/2024||0.6676||41200000|41.060001373291|1|2024-10-22|15/09/2024|0.68|0.7|42050000|41000000|42.740001678467|1
2025-01-04 19:31:14|02750|17022|RBCAA|1.34B|1340000000|69.07|17665|30.54|46|2025-04-17|15/03/2025||1.66||127100000|69.069999694824|1|2025-01-24|15/12/2024||1.2||87600000|69.069999694824|1
2025-01-04 19:31:24|02751|15794|CPRX|2.54B|2540000000|21.31|889536|24.55|45|2025-05-07|15/03/2025||0.2867||127220000|21.309999465942|1|2025-03-12|15/12/2024||0.32||133680000|21.309999465942|1
2025-01-04 19:31:34|02752|24333|TPC|1.3B|1300000000|24.78|420361|182.55|47|2025-04-30|15/03/2025||0.1959||1110000000|24.780000686646|1|2025-02-26|15/12/2024||0.267||1150000000|24.780000686646|1
2025-01-04 19:31:46|02753|955845|SRG|236.89M|236890000|4.21|230428|-54.63|38|2025-02-27|15/12/2024|||||4.210000038147|1|2024-11-12|15/09/2024|-0.41||3250000||4.2600002288818|1
2025-01-04 19:31:58|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
2025-01-04 19:32:11|02755|32395|FOSL|100M|100000000|1.88|972155|33.33|47|2025-03-05|15/12/2024|||||1.8799999952316|1|2024-11-07|15/09/2024|-0.51||288000000||1.2999999523163|1
2025-01-04 19:32:21|02756|16576|MBWM|712.83M|712830000|44.16|63731|11.94|46|2025-04-22|15/03/2025||1.06||56280000|44.159999847412|1|2025-01-21|15/12/2024||1.14||57380000|44.159999847412|1
2025-01-04 19:32:31|02757|24293|THR|987.31M|987310000|29.31|176863|-5.05|46|2025-01-30|15/12/2024||0.6625||138900000|29.309999465942|1|2024-11-07|15/09/2024|0.38|0.37|114600000|116190000|29.440000534058|1
2025-01-04 19:32:41|02758|1095928|AMTB|913.83M|913830000|21.78|242688|-10.15|33|2025-04-23|15/03/2025||0.394||100650000|21.780000686646|1|2025-01-29|15/12/2024||0.38||100680000|21.780000686646|1
2025-01-04 19:32:53|02759|20431|BLX|1.34B|1340000000|36.69|119929|45.36|46|2025-02-26|15/12/2024||1.07||54840000|36.689998626709|1|2024-10-29|15/09/2024|1.44|1.12|77600000|57080000|33.099998474121|1
2025-01-04 19:33:02|02760|16779|NWLI|1.82B|1820000000|499.98|26481|3.51|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2025-01-04 19:33:17|02761|17356|TITN|319.06M|319060000|14|196544|-49.33|46|2025-03-27|15/01/2025||-0.586||732180000|14|1|2024-11-26|15/10/2024|0.07|0.03|679800000|675300000|15.420000076294|1
2025-01-04 19:33:28|02762|20323|GNK|608.02M|608020000|14.22|457697|-16.35|39|2025-05-07|15/03/2025||0.1661||59880000|14.220000267029|1|2025-02-19|15/12/2024||0.4178||69870000|14.220000267029|1
2025-01-04 19:33:38|02763|15753|CMTL|122.32M|122320000|4.2|467036|-49.4|47|2025-03-06|15/01/2025||-0.2344||129530000|4.1999998092651|1|2024-12-31|15/10/2024||-0.3911||131370000|4.2600002288818|1
2025-01-04 19:33:49|02764|20862|DX|1.45B|1450000000|12.67|2037735|4.88|47|2025-04-23|15/03/2025||0.2026||30020000|12.670000076294|1|2025-01-30|15/12/2024||0.0058||23100000|12.670000076294|1
2025-01-04 19:34:00|02765|942325|VVX|1.49B|1490000000|48.2|250586|9.55|42|2025-02-27|15/12/2024||1.14||1100000000|48.200000762939|1|2024-11-04|15/09/2024|1.29|1.05|1080000000|1070000000|61.459999084473|1
2025-01-04 19:34:13|02766|17038|RGP|303.92M|303920000|9.08|358736|-31.96|47|2025-04-02|15/02/2025||0.005||141190000|9.079999923706|1|2025-01-02|15/11/2024|0.18|0.01|145600000|137020000|8.5299997329712|1
2025-01-04 19:34:24|02767|52321|AMTX|147.71M|147710000|2.97|732005|-36.54|39|2025-05-08|15/03/2025||-0.2859||93670000|2.9700000286102|1|2025-03-06|15/12/2024||-0.4048||84840000|2.9700000286102|1
2025-01-04 19:34:36|02768|17341|THFF|536.81M|536809999.99999994|45.46|50223|8.37|44|2025-02-04|15/12/2024||1.28||59390000|45.459999084473|1|2024-10-22|15/09/2024|0.74|1.22|58390000|58660000|42.529998779297|1
2025-01-04 19:34:44|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
2025-01-04 19:34:56|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
2025-01-04 19:35:06|02771|20205|HLX|1.45B|1450000000|9.52|1614417|0.95|46|2025-02-24|15/12/2024||0.0885||315050000|9.5200004577637|1|2024-10-23|15/09/2024|0.19|0.18|342420000|360250000|9.710000038147|1
2025-01-04 19:35:18|02772|15763|CNSL|559.17M|559170000|4.72|1022282|8.26|47|2025-05-01|15/03/2025||-0.3935||272410000|4.7199997901917|1|2025-02-20|15/12/2024||-0.4452||265240000|4.7199997901917|1
2025-01-04 19:35:29|02773|17434|UEIC|139.66M|139660000|10.72|57593|21.13|47|2025-05-01|15/03/2025||0.0578||98680000|10.720000267029|1|2025-02-13|15/12/2024||0.1505||99840000|10.720000267029|1
2025-01-04 19:35:40|02774|1163488|ITOS|297.75M|297750000|8.15|567044|-27.17|23|2025-05-08|15/03/2025||-1.06||0.00|8.1499996185303|1|2025-03-19|15/12/2024||-1.05||0.00|8.1499996185303|1
2025-01-04 19:35:51|02775|942324|LEU|1.32B|1320000000|80.8|1269684|59.75|42|2025-03-27|15/12/2024||1.33||111670000|80.800003051758|1|2024-10-28|15/09/2024|-0.3|0.22|57700000|56070000|85.98999786377|1
2025-01-04 19:35:59|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-97.31|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
2025-01-04 19:36:10|02777|20936|MOV|442.24M|442240000|19.95|181864|-31.18|46|2025-03-27|15/01/2025||0.3||179600000|19.950000762939|1|2024-12-05|15/10/2024|0.37|0.8|182700000|209100000|20.860000610352|1
2025-01-04 19:36:25|02778|20678|BZH|809.53M|809530000|26.69|301894|-14.84|47|2025-05-01|15/03/2025||0.92||625220000|26.690000534058|1|2025-01-30|15/12/2024||0.3075||464920000|26.690000534058|1
2025-01-04 19:36:35|02779|20569|FBRT|1.04B|1040000000|12.71|350807|-4.72|47|2025-04-30|15/03/2025||0.386||54180000|12.710000038147|1|2025-02-19|15/12/2024||0.2883||51170000|12.710000038147|1
2025-01-04 19:36:45|02780|15451|AROW|463.67M|463670000|27.7|40299|1.65|41|2025-04-29|15/03/2025||0.615||38870000|27.700000762939|1|2025-02-04|15/12/2024||0.585||37900000|27.700000762939|1
2025-01-04 19:36:57|02781|21062|DCO|946.02M|946020000|64.01|106408|23.91|47|2025-05-01|15/03/2025||0.8573||198230000|64.01000213623|1|2025-02-20|15/12/2024||0.8452||198960000|64.01000213623|1
2025-01-04 19:37:08|02782|20444|ETD|711.28M|711280000|27.97|198384|-6.49|47|2025-04-24|15/03/2025||0.385||146700000|27.969999313354|1|2025-01-23|15/12/2024||0.62||162600000|27.969999313354|1
2025-01-04 19:37:21|02783|16875|CNXN|1.82B|1820000000|69.34|70623|7.74|47|2025-05-01|15/03/2025||0.68||698190000|69.339996337891|1|2025-02-06|15/12/2024||1.02||746580000|69.339996337891|1
2025-01-04 19:37:30|02784|1073417|BFST|739.72M|739720000|25.04|97324|5.39|33|2025-04-29|15/03/2025||0.556||75720000|25.040000915527|1|2025-01-22|15/12/2024||0.466||74760000|25.040000915527|1
2025-01-04 19:37:40|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
2025-01-04 19:37:56|02786|16099|FISI|522.11M|522110000|26.81|81111|26.82|46|2025-04-23|15/03/2025||0.8||56320000|26.809999465942|1|2025-01-30|15/12/2024||0.47||52100000|26.809999465942|1
2025-01-04 19:38:05|02787|954881|LILA|1.26B|1260000000|6.45|335766|-7.99|39|2025-02-19|15/12/2024||-0.0414||1160000000|6.4499998092651|1|2024-11-06|15/09/2024|-2.22|-2.22|1090000000|1130000000|10|1
2025-01-04 19:38:18|02788|20238|LL|293|293|0.844|751229|-75.54|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
2025-01-04 19:38:27|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
2025-01-04 19:38:38|02790|16240|HAYN|774.51M|774510000|60.99|168412|9.95|46|2025-01-30|15/12/2024||0.6633||146170000|60.990001678467|1|2024-11-28|15/09/2024||0.6425||151040000|60.990001678467|1
2025-01-04 19:38:46|02791|1050737|RYTM|3.66B|3660000000|59.62|536386|37.66|33|2025-05-06|15/03/2025||-0.7265||38500000|59.619998931885|1|2025-03-04|15/12/2024||-0.7388||36040000|59.619998931885|1
2025-01-04 19:38:53|02792|1163484|ANNX|576.67M|576670000|5.41|1356451|12.94|24|2025-03-20|15/12/2024||-0.2683||0.00|5.4099998474121|1|2024-11-14|15/09/2024|-0.25|-0.2582|0.00|0.00|6.5500001907349|1
2025-01-04 19:39:04|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2025-01-04 19:39:16|02794|15403|AMSC|1.13B|1130000000|28.68|1407727|152.91|40|2025-01-29|15/12/2024||0.07||56030000|28.680000305176|1|2024-10-30|15/09/2024|0.27|0.04|54470000|51330000|24.079999923706|1
2025-01-04 19:39:26|02795|15555|BGFV|40.26M|40260000|1.83|307045|-68.17|46|2025-03-04|15/12/2024||-0.19||210280000|1.8300000429153|1|2024-10-29|15/09/2024|-1.36|0.16|220590000|240970000|1.9500000476837|1
2025-01-04 19:39:37|02796|20414|OLP|582.16M|582160000|27.22|51049|23.56|38|2025-03-06|15/12/2024||0.14||22880000|27.219999313354|1|2024-11-05|15/09/2024|0.23|0.14|22210000|21830000|26.819999694824|1
2025-01-04 19:39:48|02797|15795|TBRG|295.93M|295930000|20.66|58216|101.96|46|2025-02-18|15/12/2024||0.0049||84350000|20.659999847412|1|2024-11-07|15/09/2024|-0.21|-0.09|83800000|82870000|13.010000228882|1
2025-01-04 19:39:58|02798|29677|TDW|2.95B|2950000000|56.46|1145864|-16.24|46|2025-02-27|15/12/2024||0.9442||341670000|56.459999084473|1|2024-11-07|15/09/2024|0.87|1.07|340400000|344620000|65.180000305176|1
2025-01-04 19:40:08|02799|20379|REX|759.6M|759600000|43.24|142205|-8.29|39|2025-03-20|15/01/2025||0.6084||153920000|43.240001678467|1|2024-12-03|15/10/2024|1.38|0.7175|174880000|159000000|43.450000762939|1
2025-01-04 19:40:19|02800|1152340|ALRS|487.26M|487260000|19.23|100719|-11.38|29|2025-04-23|15/03/2025||0.444||65660000|19.229999542236|1|2025-01-22|15/12/2024||0.366||60520000|19.229999542236|1
2025-01-04 19:40:29|02801|16110|FMNB|522.85M|522850000|13.91|89725|-0.07|40|2025-01-23|15/12/2024||0.345||44400000|13.909999847412|1|2024-10-23|15/09/2024|0.23|0.34|44220000|44000000|14.920000076294|1
2025-01-04 19:40:38|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
2025-01-04 19:40:51|02803|24290|TR|2.32B|2320000000|32.55|118182|-0.93|37|2025-02-18|15/12/2024|||||32.549999237061|1|2024-10-23|15/09/2024|||||29.809999465942|1
2025-01-04 19:41:02|02804|20760|IPI|278.27M|278270000|22.63|94457|4.62|47|2025-05-07|15/03/2025||0.1008||69860000|22.629999160767|1|2025-03-10|15/12/2024||0.097||52360000|22.629999160767|1
2025-01-04 19:41:13|02805|31044|HTBI|582.87M|582870000|33.58|44456|28.27|44|2025-04-24|15/03/2025||0.7216||49050000|33.580001831055|1|2025-01-23|15/12/2024||0.7573||49720000|33.580001831055|1
2025-01-04 19:41:23|02806|41263|HY|890.36M|890360000|50.91|82568|-17.98|47|2025-05-06|15/03/2025||1.98||1070000000|50.909999847412|1|2025-03-04|15/12/2024||1.22||1090000000|50.909999847412|1
2025-01-04 19:41:34|02807|20508|OPY|671.64M|671640000|65.01|30292|58.91|40|2025-01-24|15/12/2024|||||65.01000213623|1|2024-10-25|15/09/2024|2.16||373350000||48.5|1
2025-01-04 19:41:42|02808|1152813|OPRT|143.9M|143900000|4|163334|3.63|27|2025-03-18|15/12/2024||0.0013||248460000|4|1|2024-11-12|15/09/2024|0.02|-0.02|250000000|247990000|3.2000000476837|1
2025-01-04 19:41:53|02809|21200|EBF|552.06M|552060000|21.23|173611|10.22|39|2025-04-28|15/02/2025||0.37||95600000|21.229999542236|1|2024-12-23|15/11/2024|0.39|0.39|99770000|98300000|20.680000305176|1
2025-01-04 19:42:04|02810|16319|IBCP|721.16M|721160000|34.52|84979|35.48|45|2025-04-29|15/03/2025||0.7175||54480000|34.520000457764|1|2025-01-25|15/12/2024||0.764||55250000|34.520000457764|1
2025-01-04 19:42:20|02811|16169|GERN|2.16B|2160000000|3.57|9536971|70.1|46|2025-03-06|15/12/2024||-0.0314||61930000|3.5699999332428|1|2024-11-07|15/09/2024|-0.04|-0.08|28270000|18920000|4.2699999809265|1
2025-01-04 19:42:36|02812|16653|MOFG|596.86M|596860000|28.73|110930|11.06|47|2025-04-24|15/03/2025||0.654||57980000|28.729999542236|1|2025-01-23|15/12/2024||0.686||57290000|28.729999542236|1
2025-01-04 19:42:46|02813|20228|EVC|216.87M|216870000|2.41|326067|-39.6|46|2025-03-06|15/12/2024||0.14||176200000|2.4100000858307|1|2024-11-06|15/09/2024|-0.13|0.02|97160000|146500000|2.460000038147|1
2025-01-04 19:42:56|02814|961630|EQBK|725.17M|725170000|41.78|56777|24.12|37|2025-04-22|15/03/2025||0.848||56670000|41.779998779297|1|2025-01-22|15/12/2024||0.908||55960000|41.779998779297|1
2025-01-04 19:43:06|02815|1141597|AMK|2.64B|2640000000|35.24|505206|19.54|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
2025-01-04 19:43:17|02816|29706|USM|5.39B|5390000000|62.66|142082|52.24|47|2025-05-01|15/03/2025||0.26||912160000|62.659999847412|1|2025-02-13|15/12/2024||-0.01||961140000|62.659999847412|1
2025-01-04 19:43:28|02817|989654|CSTR|418.35M|418350000|20.1|104952|8.77|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
2025-01-04 19:43:40|02818|16102|FLIC|268.72M|268720000|11.92|98993|-8.02|46|2025-01-23|15/12/2024||0.24||22520000|11.920000076294|1|2024-10-24|15/09/2024|0.25|0.19|22060000|21380000|13.060000419617|1
2025-01-04 19:43:50|02819|24385|FSP|189.53M|189530000|1.83|472992|-30.87|46|2025-02-18|15/12/2024||-0.07||30830000|1.8300000429153|1|2024-10-29|15/09/2024|-0.15|-0.05|29680000|30770000|1.7999999523163|1
2025-01-04 19:44:00|02820|1097534|BFC|979.18M|979180000|97.8|16890|15.81|33|2025-04-22|15/03/2025||1.56||41150000|97.800003051758|1|2025-01-21|15/12/2024||1.58||40350000|97.800003051758|1
2025-01-04 19:44:09|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
2025-01-04 19:44:17|02822|1131006|FREE|211.57M|211570000|4.87|310717|41.98|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
2025-01-04 19:44:27|02823|15430|APEI|375.67M|375670000|21.21|117891|113.6|46|2025-03-18|15/12/2024||0.69||161780000|21.209999084473|1|2024-11-12|15/09/2024|0.02|0.14|153100000|153650000|17.760000228882|1
2025-01-04 19:44:42|02824|103918|RYAM|532.6M|532600000|8.08|520792|92.38|42|2025-03-04|15/12/2024||-0.1733||418670000|8.079999923706|1|2024-11-05|15/09/2024|-0.49|-0.17|401000000|410300000|8.1300001144409|1
2025-01-04 19:44:54|02825|15489|ATNI|243.8M|243800000|16.44|81583|-56.67|46|2025-02-19|15/12/2024||-0.1603||181730000|16.440000534058|1|2024-10-29|15/09/2024|-2.26|-0.16|178500000|185310000|31.629999160767|1
2025-01-04 19:45:04|02826|30667|BHB|458.04M|458040000|30|37727|4.49|38|2025-04-17|15/03/2025||0.66||38680000|30|1|2025-01-23|15/12/2024||0.685||39520000|30|1
2025-01-04 19:45:15|02827|1010658|NESR|808.44M|808440000|8.5|163045|18.06|32|2025-03-04|15/12/2024||0.23||327510000|8.5|1|2024-11-19|15/09/2024|0.31|0.23|336210000||8.5100002288818|1
2025-01-04 19:45:24|02828|1052915|MBIN|1.68B|1680000000|36.76|166336|-8.81|33|2025-04-24|15/03/2025||1.3||156900000|36.759998321533|1|2025-02-03|15/12/2024||1.28||158500000|36.759998321533|1
2025-01-04 19:45:38|02829|1096115|GRTSQ|1.39M|1390000|0.012|18122569|-99.43|31|2025-05-08|15/03/2025||-0.18||1700000|0.01379999984056|1|2025-03-06|15/12/2024||-0.16||0.00|0.01379999984056|1
2025-01-04 19:45:48|02830|1056239|MVBF|264.24M|264240000|20.42|33461|-7.52|33|2025-05-05|15/03/2025||0.3666||36430000|20.420000076294|1|2025-02-13|15/12/2024||0.3333||34670000|20.420000076294|1
2025-01-04 19:45:57|02831|1166009|DYN|2.52B|2520000000|24.76|936322|27.69|22|2025-05-01|15/03/2025||-0.8971||0.00|24.760000228882|1|2025-02-27|15/12/2024||-0.9364||0.00|24.760000228882|1
2025-01-04 19:46:07|02832|15394|AMNB|497.64M|497640000|47.76|20143|0.95|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
2025-01-04 19:46:18|02833|48378|CPS|236.16M|236160000|13.63|154847|-19.87|45|2025-02-13|15/12/2024||0.02||692200000|13.630000114441|1|2024-10-31|15/09/2024|-0.68|-0.41|685400000|679000000|13.609999656677|1
2025-01-04 19:46:28|02834|17436|UFCS|712.87M|712870000|28.13|124243|38.1|47|2025-05-07|15/03/2025||0.6||301900000|28.129999160767|1|2025-02-12|15/12/2024||0.6129||294800000|28.129999160767|1
2025-01-04 19:46:36|02835|1166231|ATHA|22.16M|22160000|0.573|4749019|-81.69|22|2025-05-08|15/03/2025||-0.315||0.00|0.57300001382828|1|2025-03-20|15/12/2024||-0.458||0.00|0.57300001382828|1
2025-01-04 19:46:54|02836|8233|HOV|891.69M|891690000|129.76|80239|-12.27|46|2025-03-04|15/01/2025|||||129.75999450684|1|2024-12-05|15/10/2024|12.79||979640000||189.96000671387|1
2025-01-04 19:47:06|02837|15675|CCNE|512.51M|512510000|24.63|49680|11.75|43|2025-01-28|15/12/2024||0.58||56800000|24.629999160767|1|2024-10-21|15/09/2024|0.61|0.565|59110000|56100000|24.719999313354|1
2025-01-04 19:47:18|02838|21078|MCS|668.05M|668050000|21.22|272124|48.7|47|2025-05-01|15/03/2025||-0.35||151150000|21.219999313354|1|2025-02-27|15/12/2024||0.06||176170000|21.219999313354|1
2025-01-04 19:47:28|02839|17193|SMBC|637.39M|637390000|56.52|31843|10.69|39|2025-04-28|15/03/2025||1.25||45250000|56.520000457764|1|2025-01-27|15/12/2024||1.28||44610000|56.520000457764|1
2025-01-04 19:47:40|02840|24419|ALT|516.36M|516360000|7.26|3093611|-37.9|44|2025-03-27|15/12/2024||-0.339||714|7.2600002288818|1|2024-11-12|15/09/2024|-0.32|-0.36|5000|833000000|7.3499999046326|1
2025-01-04 19:47:48|02841|15885|CZNC|284.24M|284240000|18.44|27590|-15.61|36|2025-04-17|15/03/2025||0.41||27130000|18.440000534058|1|2025-01-16|15/12/2024||0.45||27190000|18.440000534058|1
2025-01-04 19:47:59|02842|24294|VPG|309.91M|309910000|23.41|103408|-26.34|46|2025-02-12|15/12/2024||0.21||74180000|23.409999847412|1|2024-11-05|15/09/2024|0.19|0.2|75700000|73940000|23.610000610352|1
2025-01-04 19:48:09|02843|20269|NPK|682.42M|682420000|96.11|39870|19.96|42|2025-02-14|15/12/2024|||||96.110000610352|1|2024-11-18|15/09/2024|||||76.050003051758|1
2025-01-04 19:48:19|02844|951005|VKTX|4.78B|4780000000|42.89|4315690|131.16|38|2025-04-23|15/03/2025||-0.294||0.00|42.889999389648|1|2025-02-05|15/12/2024||-0.2759||0.00|42.889999389648|1
2025-01-04 19:48:29|02845|958117|BNED|308.79M|308790000|10.22|426435|-94.06|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
2025-01-04 19:48:44|02846|24384|UVE|565.16M|565160000|19.98|199294|21.16|44|2025-04-24|15/03/2025||1.11||459560000|19.979999542236|1|2025-02-20|15/12/2024||0.09||449920000|19.979999542236|1
2025-01-04 19:48:53|02847|15917|DJCO|795.38M|795380000|577.61|13294|78.83|32|2025-02-14|15/12/2024|||||577.60998535156|1|2024-12-16|15/09/2024|||||565.01000976562|1
2025-01-04 19:49:05|02848|24421|WSR|719.18M|719180000|14.2|250524|20.14|46|2025-02-26|15/12/2024||0.195||38420000|14.199999809265|1|2024-10-30|15/09/2024|0.15|0.195|38110000|33940000|14.159999847412|1
2025-01-04 19:49:17|02849|101926|TRUE|303.48M|303480000|3.49|269498|9.06|43|2025-05-08|15/03/2025||-0.02||48970000|3.4900000095367|1|2025-02-19|15/12/2024||-0.05||47290000|3.4900000095367|1
2025-01-04 19:49:29|02850|15779|CONNQ|2.49K|2490|0.0001|137913|-100|46|2025-04-01|15/01/2025||0.2||567630000|9.999999747E-5|1|2024-12-31|15/10/2024||-0.32||441560000|9.999999747E-5|1
2025-01-04 19:49:39|02851|16837|OSBC|794.8M|794800000|17.72|269659|14.54|43|2025-04-23|15/03/2025||0.455||70200000|17.719999313354|1|2025-01-22|15/12/2024||0.4767||70560000|17.719999313354|1
2025-01-04 19:49:48|02852|52891|CARE|401.91M|401910000|17.42|71035|21.14|31|2025-01-23|15/12/2024||0.2267||35050000|17.420000076294|1|2024-10-24|15/09/2024|0.23|0.2262|34220000|35050000|18.590000152588|1
2025-01-04 19:49:56|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
2025-01-04 19:50:05|02854|15987|EGLE|856.16M|856160000|62.58|175483|9.41|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
2025-01-04 19:50:18|02855|24339|WTI|259.35M|259350000.00000003|1.76|2176532|-43.77|47|2025-05-06|15/03/2025||-0.07||145100000|1.7599999904633|1|2025-03-11|15/12/2024||-0.2||133750000|1.7599999904633|1
2025-01-04 19:50:29|02856|16890|ALTO|134.13M|134130000|1.75|841008|-36.13|46|2025-03-06|15/12/2024||0.055||268620000|1.75|1|2024-11-06|15/09/2024|-0.04|0.04|251800000|267570000|1.9299999475479|1
2025-01-04 19:50:38|02857|50840|TOON|22.59M|22590000|0.571|351568|-58.32|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
2025-01-04 19:50:53|02858|17099|RUSHB|4.36B|4360000000|54.13|17500|8.87|46|2025-02-12|15/12/2024||0.825||1750000000|54.130001068115|1|2024-10-29|15/09/2024|0.97|0.825|1900000000|1840000000|47.069999694824|1
2025-01-04 19:51:05|02859|6385|RBBN|708.55M|708550000|4.04|359332|39.79|47|2025-04-23|15/03/2025||0.02||201220000|4.039999961853|1|2025-02-12|15/12/2024||0.128||250200000|4.039999961853|1
2025-01-04 19:51:17|02860|16865|FRPH|572.44M|572440000|30.08|23863|0|44|2025-03-05|15/12/2024|||||30.079999923706|1|2024-11-06|15/09/2024|||||30.180000305176|1
2025-01-04 19:51:27|02861|100234|LE|415.39M|415390000|13.43|141514|47.91|43|2025-03-12|15/01/2025||0.5925||464100000|13.430000305176|1|2024-12-05|15/10/2024|0.06|0.0425|318630000|317150000|16.090000152588|1
2025-01-04 19:51:38|02862|15670|CCBG|608.14M|608140000|35.89|27388|28.41|46|2025-01-28|15/12/2024||0.7233||59300000|35.889999389648|1|2024-10-22|15/09/2024|0.78|0.77|59720000|58500000|34.319999694824|1
2025-01-04 19:51:49|02863|17221|FRST|284.06M|284060000|11.49|70696|-8.45|44|2025-04-24|15/03/2025||0.14||34710000|11.489999771118|1|2025-01-23|15/12/2024||0.48||33110000|11.489999771118|1
2025-01-04 19:51:59|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-16.93|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
2025-01-04 19:52:11|02865|24343|TRC|437.21M|437210000|16.3|95817|-2.28|40|2025-02-27|15/12/2024||0.03||15500000|16.299999237061|1|2024-11-08|15/09/2024|-0.07|0.03|10860000|11100000|16.510000228882|1
2025-01-04 19:52:24|02866|16072|CIVB|327.32M|327320000|20.8|58154|16.07|43|2025-04-25|15/03/2025||0.4367||39070000|20.799999237061|1|2025-02-06|15/12/2024||0.535||39990000|20.799999237061|1
2025-01-04 19:52:35|02867|16513|EGIOQ|58.55K|58550|0.01|8006|-99.92|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
2025-01-04 19:52:44|02868|1008646|WTTR|1.42B|1420000000|13.8|859904|88.97|34|2025-05-06|15/03/2025||0.1792||365920000|13.800000190735|1|2025-02-25|15/12/2024||0.1054||339970000|13.800000190735|1
2025-01-04 19:52:54|02869|15962|EBTC|480.92M|480920000|39.26|32298|25.83|32|2025-01-23|15/12/2024|||||39.259998321533|1|2024-10-23|15/09/2024|0.8||44100000||32.180000305176|1
2025-01-04 19:53:05|02870|962332|SMBK|528.78M|528780000|31.24|57977|33.85|35|2025-04-28|15/03/2025||0.5226||44770000|31.239999771118|1|2025-01-27|15/12/2024||0.504||44310000|31.239999771118|1
2025-01-04 19:53:16|02871|41330|TIPT|744.45M|744450000|20.09|77972|6.98|37|2024-10-30|15/09/2024|0.29||494400000||19.700000762939|1|2024-07-31|15/06/2024|0.31||546670000||20|1
2025-01-04 19:53:26|02872|16048|EZPW|660.12M|660120000|12.12|469944|39.31|46|2025-01-29|15/12/2024||0.3733||323360000|12.119999885559|1|2024-11-13|15/09/2024|0.26|0.26|294600000|288510000|11.770000457764|1
2025-01-04 19:53:36|02873|20335|OIS|336.38M|336380000|5.33|593874|-19.12|46|2025-02-12|15/12/2024||0.075||182130000|5.3299999237061|1|2024-10-30|15/09/2024|0.04|0.06|174350000|192090000|4.1799998283386|1
2025-01-04 19:53:48|02874|15613|BSRR|412.4M|412400000|29.1|40803|32.82|47|2025-04-28|15/03/2025||0.652||38020000|29.10000038147|1|2025-01-28|15/12/2024||0.718||38640000|29.10000038147|1
2025-01-04 19:53:58|02875|32536|ANIP|1.08B|1080000000|55.5|254334|-1.12|46|2025-05-08|15/03/2025||1.09||164660000|55.5|1|2025-02-27|15/12/2024||1.45||175120000|55.5|1
2025-01-04 19:54:11|02876|13954|RES|1.31B|1310000000|6.17|1557978|-12.98|46|2025-01-22|15/12/2024||0.0775||329290000|6.1700000762939|1|2024-10-24|15/09/2024|0.09|0.13|337700000|365330000|6.289999961853|1
2025-01-04 19:54:23|02877|20373|NAT|526.17M|526169999.99999994|2.52|2592179|-42.83|46|2025-02-25|15/12/2024||0.06||56270000|2.5199999809265|1|2024-11-29|15/09/2024|0.04|0.06|52000000|58390000|2.8800001144409|1
2025-01-04 19:54:33|02878|21152|CATO|73.95M|73950000|3.83|174776|-45.29|44|2025-03-20|15/01/2025|||||3.829999923706|1|2024-11-21|15/10/2024|||||6.0799999237061|1
2025-01-04 19:54:45|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
2025-01-04 19:54:57|02880|48368|TCSGQ|793.79K|793790|0.23|210799|-99.36|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
2025-01-04 19:55:05|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
2025-01-04 19:55:18|02882|15861|CVLG|742.81M|742810000|28.18|56432|-34.72|46|2025-04-23|15/03/2025||0.5375||296400000|28.180000305176|1|2025-01-23|15/12/2024||0.4906||292160000|28.180000305176|1
2025-01-04 19:55:35|02883|13987|MPAA|153.65M|153650000|7.74|57740|-17.75|44|2025-02-06|15/12/2024||0.02||178700000|7.7399997711182|1|2024-11-12|15/09/2024|0.15|0.18|208180000|204500000|5.9099998474121|1
2025-01-04 19:55:43|02884|52751|BVH|1.28B|1280000000|75|248766|0.2|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2025-01-04 19:55:51|02885|17149|SENEA|542.47M|542470000|78.51|18560|49.89|32|2025-02-05|15/12/2024|||||78.51000213623|1|2024-11-06|15/09/2024|||||64.209999084473|1
2025-01-04 19:56:05|02886|40068|INBK|305.54M|305540000|35.25|29523|44.82|40|2025-04-23|15/03/2025||0.8654||36740000|35.25|1|2025-01-22|15/12/2024||0.9168||36180000|35.25|1
2025-01-04 19:56:14|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2025-01-04 19:56:29|02888|101910|PFIS|501.13M|501130000|50.14|24995|4.83|33|2025-04-29|15/03/2025||1.46||45300000|50.139999389648|1|2025-01-23|15/12/2024||1.29||42250000|50.139999389648|1
2025-01-04 19:56:40|02889|1156858|PASG|51.21M|51210000|0.829|737984|-12.74|21|2025-02-27|15/12/2024||-0.226||0.00|0.8289999961853|1|2024-11-13|15/09/2024|-0.31|-0.23||1670000|0.66799998283386|1
2025-01-04 19:56:51|02890|24358|UFI|111.25M|111250000|6.09|54622|-6.31|46|2025-01-29|15/12/2024||-0.11||152340000|6.0900001525879|1|2024-10-30|15/09/2024|-0.42|-0.11|147370000|149760000|6.8400001525879|1
2025-01-04 19:57:01|02891|16114|FNLC|302.33M|302330000|27.11|16452|-5.61|38|2025-01-22|15/12/2024|||||27.110000610352|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1
2025-01-04 19:57:12|02892|21057|CIA|220.09M|220090000|4.41|122401|54.2|37|2025-05-07|15/03/2025||0.09||59400000|4.4099998474121|1|2025-03-12|15/12/2024||0.1||66380000|4.4099998474121|1
2025-01-04 19:57:25|02893|15513|AXTI|98.74M|98740000|2.27|374523|-7.35|47|2025-04-23|15/03/2025||-0.0001||28700000|2.2699999809265|1|2025-02-19|15/12/2024||-0.0233||27600000|2.2699999809265|1
2025-01-04 19:57:34|02894|29688|TLYS|137.19M|137190000|4.55|78473|-37.76|44|2025-03-13|15/01/2025||-0.24||168510000|4.5500001907349|1|2024-12-05|15/10/2024|-0.43|-0.27|143400000|143900000|4.5100002288818|1
2025-01-04 19:57:45|02895|21085|QMCO|263.9M|263899999.99999997|54.43|3003744|769.21|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
2025-01-04 19:57:55|02896|16241|HBCP|373.84M|373840000|46.29|21427|13.48|44|2025-04-29|15/03/2025||1.09||33900000|46.290000915527|1|2025-01-28|15/12/2024||1.11||34000000|46.290000915527|1
2025-01-04 19:58:05|02897|1010528|GNTY|408.84M|408840000|34.2|28552|4.33|34|2025-04-21|15/03/2025||0.57||29260000|34.200000762939|1|2025-01-21|15/12/2024||0.6067||29490000|34.200000762939|1
2025-01-04 19:58:23|02898|949584|FPI|567.94M|567940000|11.88|353366|-1|41|2025-05-08|15/03/2025||-0.03||8530000|11.880000114441|1|2025-03-12|15/12/2024||0.7833||16610000|11.880000114441|1
2025-01-04 19:58:31|02899|1165658|AOUT|200.9M|200900000|15.74|68360|89.64|20|2025-03-06|15/01/2025||0.105||56780000|15.739999771118|1|2024-12-05|15/10/2024|0.37|0.23|60200000|56680000|10|1
2025-01-04 19:58:40|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
2025-01-04 19:58:50|02901|24326|TNK|1.37B|1370000000|39.92|378038|-24.11|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
2025-01-04 19:58:58|02902|1168392|BRBS|284.58M|284580000|3.37|384138|10.13|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
2025-01-04 19:59:10|02903|15456|ARTNA|320.36M|320360000|31.11|31744|-20.21|42|2025-05-07|15/03/2025||0.46||25000000|31.110000610352|1|2025-03-12|15/12/2024||0.36||25000000|31.110000610352|1
2025-01-04 19:59:21|02904|24394|CTO|589.93M|589930000|19.68|430691|15.02|36|2025-04-24|15/03/2025||-0.02||34320000|19.680000305176|1|2025-02-20|15/12/2024||-0.03||33390000|19.680000305176|1
2025-01-04 19:59:35|02905|15495|ATRO|563.37M|563370000|15.96|318038|-1.12|47|2025-05-07|15/03/2025||0.22||192800000|15.960000038147|1|2025-02-26|15/12/2024||0.26||194910000|15.960000038147|1
2025-01-04 19:59:44|02906|1169506|BOLT|22.51M|22510000|0.588|155476|-50.59|21|2025-03-26|15/12/2024||-0.3625||1080000|0.58799999952316|1|2024-11-13|15/09/2024|-0.4|-0.34|1140000|1250000|0.64179998636246|1
2025-01-04 19:59:56|02907|20652|NPKI|669.49M|669490000|7.74|623404|22.08|47|2025-05-06|15/03/2025||0.075||58430000|7.7399997711182|1|2025-02-06|15/12/2024||0.0833||60090000|7.7399997711182|1
2025-01-04 20:00:04|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
2025-01-04 20:00:16|02909|17198|SMMF|377.45M|377450000|25.7|28581|-10.79|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
2025-01-04 20:00:28|02910|1167138|SQZB|884.73K|884730|0.03|16365|42.86|21|2025-03-20|15/12/2024|||||0.02999999932945|1|2024-11-29|15/09/2024|||||0.02500000037253|1
2025-01-04 20:00:38|02911|945635|AJX|135.81M|135810000|3.02|153802|-41.92|40|2025-02-27|15/12/2024||-0.345||9560000|3.0199999809265|1|2024-10-21|15/09/2024|-0.12|-0.38|410000|7300000|3.25|1
2025-01-04 20:00:50|02912|958240|PVBC|186.02M|186020000|11.12|33684|4.32|33|2025-04-24|15/03/2025||0.11||14200000|11.119999885559|1|2025-01-23|15/12/2024||0.05||14500000|11.119999885559|1
2025-01-04 20:01:00|02913|1129489|SPFI|565.36M|565360000|34.49|35413|19.92|29|2025-04-29|15/03/2025||0.6125||49370000|34.490001678467|1|2025-01-24|15/12/2024||0.675||49410000|34.490001678467|1
2025-01-04 20:01:13|02914|16752|NRIM|428.88M|428880000|77.95|33382|43|46|2025-02-03|15/12/2024||1.7||26100000|77.949996948242|1|2024-10-24|15/09/2024|1.57|1.53|30440000|26500000|69.019996643066|1
2025-01-04 20:01:23|02915|976068|SYRE|1.43B|1430000000|24.35|529327|8.03|36|2025-05-08|15/03/2025||-0.9321||0.00|24.35000038147|1|2025-02-27|15/12/2024||-1.03||4200000|24.35000038147|1
2025-01-04 20:01:35|02916|15330|ACTG|420.63M|420630000|4.32|265865|13.09|46|2025-03-13|15/12/2024||0.02||29500000|4.3200001716614|1|2024-11-12|15/09/2024|-0.14|0.12|23310000|27300000|4.7300000190735|1
2025-01-04 20:01:53|02917|24438|LCTX|130.07M|130070000|0.59|2140966|-51.64|44|2025-05-08|15/03/2025||-0.0425||1020000|0.58999997377396|1|2025-03-06|15/12/2024||-0.032||1670000|0.58999997377396|1
2025-01-04 20:02:06|02918|20494|HT|482.37M|482370000|9.98|636547|-0.1|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
2025-01-04 20:02:22|02919|31020|CSTE|151.97M|151970000|4.4|45000|5.77|47|2025-05-07|15/03/2025||-0.15||116310000|4.4000000953674|1|2025-02-05|15/12/2024||-0.15||121000000|4.4000000953674|1
2025-01-04 20:02:31|02920|940762|LOCO|340.41M|340410000|11.37|203627|32.52|42|2025-03-06|15/12/2024||0.135||113240000|11.369999885559|1|2024-10-31|15/09/2024|0.21|0.17|120400000|121180000|12.550000190735|1
2025-01-04 20:02:41|02921|1089602|AMAL|1.03B|1030000000|33.57|180545|30.17|32|2025-04-24|15/03/2025||0.76||76200000|33.569999694824|1|2025-01-23|15/12/2024||0.775||76920000|33.569999694824|1
2025-01-04 20:02:50|02922|1081658|KZR|50.05M|50050000|6.86|74565|-20.96|32|2025-03-13|15/12/2024||-0.3283||1250000|6.8600001335144|1|2024-11-13|15/09/2024|-2.78|-0.32||1000000|7.4899997711182|1
2025-01-04 20:03:00|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|41.28|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
2025-01-04 20:03:10|02924|16836|ORRF|699.84M|699840000|36.1|103005|24.53|41|2025-04-29|15/03/2025||0.9656||61500000|36.099998474121|1|2025-01-28|15/12/2024||0.9562||61850000|36.099998474121|1
2025-01-04 20:03:20|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
2025-01-04 20:03:28|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
2025-01-04 20:03:41|02927|20945|SB|377.99M|377990000|3.54|638582|-15.51|47|2025-05-06|15/03/2025||0.1227||55000000|3.539999961853|1|2025-02-17|15/12/2024||0.161||70950000|3.539999961853|1
2025-01-04 20:03:52|02928|16659|MPB|549.58M|549580000|28.4|64007|19.23|33|2025-04-23|15/03/2025||0.6867||46870000|28.39999961853|1|2025-02-04|15/12/2024||0.7067||45590000|28.39999961853|1
2025-01-04 20:04:02|02929|30911|RLGT|308.25M|308250000|6.72|97250|3.54|45|2025-05-08|15/03/2025||0.0344||196660000|6.7199997901917|1|2025-02-17|15/12/2024||0.0721||216560000|6.7199997901917|1
2025-01-04 20:04:12|02930|17140|SCOR|32.67M|32670000|6.68|25093|-61.94|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
2025-01-04 20:04:28|02931|16683|MTRX|345.81M|345810000|12.55|123841|24.38|47|2025-05-07|15/03/2025||0.13||255860000|12.550000190735|1|2025-02-05|15/12/2024||-0.135||200730000|12.550000190735|1
2025-01-04 20:04:40|02932|48365|BHR|201.06M|201060000|3.03|248136|21.69|43|2025-04-30|15/03/2025||-0.07||206720000|3.0299999713898|1|2025-02-26|15/12/2024||-0.33||165310000|3.0299999713898|1
2025-01-04 20:04:52|02933|28172|EMWPF|36.01K|36010|0.0019|20182|1800|43|2025-02-27|15/12/2024|||||0.00190000003204|1|2024-11-27|15/09/2024|||||1.0E-6|1
2025-01-04 20:05:00|02934|1129393|RRBI|357.5M|357500000|52.75|11162|-1.12|29|2025-04-24|15/03/2025||1.16||27970000|52.75|1|2025-02-04|15/12/2024||1.25||28350000|52.75|1
2025-01-04 20:05:11|02935|20707|ONIT|237.16M|237160000|30.14|35856|-0.53|47|2025-05-01|15/03/2025||1.68||245320000|30.139999389648|1|2025-02-26|15/12/2024||2||243900000|30.139999389648|1
2025-01-04 20:05:23|02936|17201|SMSI|24.83M|24830000|1.4|334471|-79.6|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
2025-01-04 20:05:30|02937|1073373|||||||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
2025-01-04 20:05:43|02938|17609|ZEUS|359.92M|359920000|32.33|106821|-49.99|47|2025-05-01|15/03/2025||0.755||535550000|32.330001831055|1|2025-02-20|15/12/2024||0.1733||462600000|32.330001831055|1
2025-01-04 20:05:54|02939|1046340|HFFG|169.82M|169820000|3.22|41169|-41.24|28|2025-03-13|15/12/2024||||289500000|3.2200000286102|1|2024-11-12|15/09/2024|-0.07||298390000|290070000|3.5|1
2025-01-04 20:06:04|02940|17507|VRA|104.25M|104250000|3.76|304239|-48.07|46|2025-03-12|15/01/2025||0.055||110860000|3.7599999904633|1|2024-12-11|15/10/2024|-0.27|0.19|80570000|114650000|5.3800001144409|1
2025-01-04 20:06:16|02941|31035|FSBW|313.86M|313860000|40.69|15115|9|33|2025-01-23|15/12/2024||1.04||36350000|40.689998626709|1|2024-10-22|15/09/2024|1.29|1.15|37210000|36300000|42.709999084473|1
2025-01-04 20:06:28|02942|16523|LFCR|282.13M|282130000|7.62|220222|20.57|46|2025-04-02|15/02/2025||-0.1467||34740000|7.6199998855591|1|2025-01-02|15/11/2024|-0.25|-0.27|32560000|30180000|7.4299998283386|1
2025-01-04 20:06:37|02943|48416|FRBA|344.01M|344010000|13.67|43346|-2.5|41|2025-04-28|15/03/2025||0.3867||32950000|13.670000076294|1|2025-01-23|15/12/2024||0.3867||33070000|13.670000076294|1
2025-01-04 20:06:45|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
2025-01-04 20:07:03|02945|1089261|MESA|52.05M|52050000|1.26|266890|41.32|36|2025-02-05|15/12/2024||-0.32||126000000|1.2599999904633|1|2024-12-31|15/09/2024||0.1677||154000000|1.25|1
2025-01-04 20:07:17|02946|20279|AHT|41.9M|41900000|7.59|52434|-57.83|47|2025-02-27|15/12/2024||-0.39||257740000|7.5900001525879|1|2024-11-05|15/09/2024||-0.35||267240000|6.1700000762939|1
2025-01-04 20:07:27|02947|15508|AVNW|233.5M|233500000|18.4|235771|-40.4|47|2025-04-30|15/03/2025||0.755||115510000|18.39999961853|1|2025-01-29|15/12/2024||0.0883||105260000|18.39999961853|1
2025-01-04 20:07:38|02948|20460|PKE|286.45M|286450000|14.35|67595|2.14|45|2025-01-06|15/11/2024|||||14.35000038147|1|2024-10-15|15/08/2024|0.1||16710||13.359999656677|1
2025-01-04 20:07:45|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
2025-01-04 20:07:56|02950|16577|MCBC|509.24M|509240000|14.82|209758|35.34|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
2025-01-04 20:08:06|02951|29685|TK|608.59M|608590000|6.94|953954|-8.8|45|2024-10-31|15/09/2024|||||7.4499998092651|1|2024-08-01|15/06/2024|0.36||326140000||8.670000076294|1
2025-01-04 20:08:15|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
2025-01-04 20:08:25|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
2025-01-04 20:08:35|02954|24401|VHC|26.55M|26550000|7.12|19569|11.77|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1
2025-01-04 20:08:45|02955|16946|POWL|2.96B|2960000000|245.9|458518|193.05|46|2025-02-11|15/12/2024||2.61||230880000|245.89999389648|1|2024-11-19|15/09/2024|3.77|3.55|275000000|286490000|289.01000976562|1
2025-01-04 20:08:53|02956|1073036|QTTB|47.63M|47630000|3.91|323231|-65.02|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
2025-01-04 20:09:05|02957|20915|BRT|356.03M|356030000|18.01|45929|-3.9|35|2025-05-07|15/03/2025||-0.165||24440000|18.010000228882|1|2025-03-18|15/12/2024||-0.135||24220000|18.010000228882|1
2025-01-04 20:09:15|02958|1129485|PSTL|305.01M|305010000|12.99|115400|-8.07|26|2025-03-04|15/12/2024||0.02||17200000|12.989999771118|1|2024-11-04|15/09/2024|0.03|0.03|19670000|17880000|14.319999694824|1
2025-01-04 20:09:25|02959|949628|XBIT|134.74M|134740000|4.42|63950|4.25|39|2025-02-26|15/12/2024|||||4.4200000762939|1|2024-11-29|15/09/2024|||||7.3499999046326|1
2025-01-04 20:09:37|02960|16973|EYPT|579.52M|579520000|8.26|940996|-58.55|45|2025-05-07|15/03/2025||-0.644||7200000|8.2600002288818|1|2025-02-27|15/12/2024||-0.4976||10610000|8.2600002288818|1
2025-01-04 20:09:45|02961|1163124|NKTX|176.42M|176420000|2.5|1452192|-58.53|23|2025-05-08|15/03/2025||-0.44||0.00|2.5|1|2025-03-20|15/12/2024||-0.3975||0.00|2.5|1
2025-01-04 20:09:52|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
2025-01-04 20:10:03|02963|15905|DGICA|507.49M|507490000|15.14|91325|8.14|47|2025-04-24|15/03/2025||0.295||270330000|15.140000343323|1|2025-02-25|15/12/2024||0.3||231400000|15.140000343323|1
2025-01-04 20:10:21|02964|31073|CRDF|240.33M|240330000|4.7|2002853|183.13|45|2025-02-27|15/12/2024||-0.2516||70000|4.6999998092651|1|2024-11-07|15/09/2024|-0.25|-0.27|165000|80000|3.8099999427795|1
2025-01-04 20:10:32|02965|992681|CTXR|30.75M|30750000|3.98|261266|-79.57|32|2025-02-07|15/12/2024||0.04||0.00|3.9800000190735|1|2024-11-27|15/09/2024||-0.05||0.00|4.1500000953674|1
2025-01-04 20:10:43|02966|16622|MHLD|133.23M|133229999.99999999|1.34|135334|-34.63|46|2025-03-17|15/12/2024|||||1.3400000333786|1|2024-11-12|15/09/2024|||||1.9299999475479|1
2025-01-04 20:10:52|02967|1034513|BBCP|364.03M|364030000|6.8|78522|-17.68|32|2025-03-06|15/01/2025||-0.0024||89860000|6.8000001907349|1|2025-01-09|15/10/2024||0.2133||127280000|6.8000001907349|1
2025-01-04 20:11:05|02968|16780|NWPX|466.68M|466680000|47.05|46740|64.2|47|2025-04-30|15/03/2025||0.5336||116770000|47.049999237061|1|2025-03-12|15/12/2024||0.9067||120430000|47.049999237061|1
2025-01-04 20:11:16|02969|1052355|FDBC|272.92M|272920000|47.58|9513|-14.15|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
2025-01-04 20:11:25|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
2025-01-04 20:11:35|02971|50995|DRIO|30.51M|30510000|0.895|118222|-44.75|38|2025-03-26|15/12/2024||-0.2267||7510000|0.89499998092651|1|2024-11-07|15/09/2024|0.25|-0.22|7420000|7400000|0.96520000696182|1
2025-01-04 20:11:46|02972|15683|CECO|1.11B|1110000000|31.61|286444|62.02|46|2025-05-07|15/03/2025||0.1||144060000|31.610000610352|1|2025-03-05|15/12/2024||0.38||177950000|31.610000610352|1
2025-01-04 20:11:57|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
2025-01-04 20:12:08|02974|16744|NNBR|164.82M|164820000|3.3|117871|-23.43|44|2025-03-12|15/12/2024||-0.0567||110200000|3.2999999523163|1|2024-10-30|15/09/2024|-0.05|-0.0333|113590000|120500000|3.920000076294|1
2025-01-04 20:12:16|02975|1166560|ONCR|3.39M|3390000|0.13|493532|0|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
2025-01-04 20:12:28|02976|20960|FF|229.76M|229760000|5.25|287805|26.02|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
2025-01-04 20:12:37|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
2025-01-04 20:12:47|02978|15889|DAKT|791.25M|791250000|16.84|473761|111.82|46|2025-02-26|15/01/2025||0.065||176230000|16.840000152588|1|2024-12-04|15/10/2024|0.22|0.22|208330000|204350000|16.329999923706|1
2025-01-04 20:12:56|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|23.19|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
2025-01-04 20:13:09|02980|16495|LCUT|128.73M|128729999.99999999|5.81|59840|-10.34|47|2025-05-08|15/03/2025||-0.1167||145860000|5.8099999427795|1|2025-03-12|15/12/2024||0.4867||212040000|5.8099999427795|1
2025-01-04 20:13:20|02981|1080088|TECX|715.8M|715800000|48.52|111201|173.2|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
2025-01-04 20:13:30|02982|1096079|CBNK|464.11M|464110000|28.03|49477|15.25|32|2025-01-22|15/12/2024||0.6544||54720000|28.030000686646|1|2024-10-28|15/09/2024|0.66|0.6825|44990000|45250000|24.120000839233|1
2025-01-04 20:13:38|02983|1153038|HBT|684.52M|684520000|21.69|32146|4.88|27|2025-04-28|15/03/2025||0.5329||56090000|21.690000534058|1|2025-01-23|15/12/2024||0.5789||57490000|21.690000534058|1
2025-01-04 20:14:17|02984|1152989|||||||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
2025-01-04 20:14:27|02985|16192|GLRE|478.25M|478250000|13.73|84238|22.59|46|2025-03-05|15/12/2024||0.5924|||13.729999542236|1|2024-11-04|15/09/2024|1.01|0.35|151880000||13.5|1
2025-01-04 20:14:36|02986|16923|PLPC|631.3M|631300000|128.9|10195|0.39|33|2024-10-30|15/09/2024|||||127.26000213623|1|2024-07-31|15/06/2024|||||133.86999511719|1
2025-01-04 20:14:44|02987|998045|NODK|322.53M|322530000|15.62|25520|20.71|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
2025-01-04 20:14:51|02988|1169488|AFCG|189.45M|189450000|8.63|169555|6.65|18|2025-03-06|15/12/2024||0.3683||11590000|8.6300001144409|1|2024-11-13|15/09/2024|0.35|0.34|8880000|12410000|9.4499998092651|1
2025-01-04 20:15:04|02989|16914|PKOH|341.12M|341120000|25.53|31263|0.24|45|2025-03-12|15/12/2024||0.705||419100000|25.530000686646|1|2024-11-06|15/09/2024|1.07|0.89|418000000|438700000|29.020000457764|1
2025-01-04 20:15:14|02990|940832|ADVM|104.22M|104220000|5.01|223899|-43.71|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
2025-01-04 20:15:23|02991|1121798|ASLE|331.5M|331500000|6.23|444109|-46.75|24|2025-03-17|15/12/2024||0.0733||91680000|6.2300000190735|1|2024-11-07|15/09/2024|-0.04|0.05|82700000|93000000|5.960000038147|1
2025-01-04 20:15:34|02992|20884|MG|282.19M|282190000|9.1|148047|20.85|49|2025-04-30|15/03/2025||0.125||185900000|9.1000003814697|1|2025-03-05|15/12/2024||0.1633||177060000|9.1000003814697|1
2025-01-04 20:15:44|02993|41341|TNXP|57.94M|57940000|0.31|100089383|-97.36|41|2025-03-17|15/12/2024||-3.91||3200000|0.31000000238419|1|2024-11-12|15/09/2024|-0.23|-2.93|2820000|3080000|0.14030000567436|1
2025-01-04 20:15:54|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
2025-01-04 20:16:07|02995|17495|VLGEA|463.49M|463490000|31.4|26468|22.13|37|2024-12-03|15/10/2024|||||31.909999847412|1|2024-10-08|15/07/2024|||||29.329999923706|1
2025-01-04 20:16:19|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
2025-01-04 20:16:27|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
2025-01-04 20:16:42|02998|16106|FLXS|276.55M|276550000|53.1|32602|182.45|41|2025-01-27|15/12/2024||0.63||102930000|53.099998474121|1|2024-10-21|15/09/2024|0.74|0.54|104000000|101700000|43.369998931885|1
2025-01-04 20:16:52|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
2025-01-04 20:17:00|03000|976457|SCWX|750.23M|750230000|8.44|288227|27.88|35|2025-03-27|15/01/2025||||82340000|8.4399995803833|1|2024-12-04|15/10/2024|-0.31||71400000|81050000|8.460000038147|1
2025-01-04 20:17:15|03001|20546|ODC|638.88M|638880000|87.55|20614|28.58|46|2024-12-09|15/10/2024|2.25||127950||68.059997558594|1|2024-10-10|15/07/2024|1.17||113700000||65.199996948242|1
2025-01-04 20:17:24|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
2025-01-04 20:17:32|03003|1169484|SNSE|12.7M|12700000|0.505|476931|-32.63|21|2025-03-06|15/12/2024||-0.2849||0.00|0.50499999523163|1|2024-11-14|15/09/2024|-0.29|-0.31|0.00||0.53149998188019|1
2025-01-04 20:17:40|03004|1163254|PSTX|930.81M|930810000|9.52|1300894|195.03|25|2025-03-06|15/12/2024||-0.33||16250000|9.5200004577637|1|2024-11-07|15/09/2024|0.21|-0.42|71750000|16250000|2.7799999713898|1
2025-01-04 20:17:49|03005|1153684|ETNB|935.95M|935950000|7.96|942034|-30.11|27|2025-05-07|15/03/2025||-0.65||0.00|7.960000038147|1|2025-03-19|15/12/2024||-0.755||625000|7.960000038147|1
2025-01-04 20:18:00|03006|17502|VOXX|165.03M|165030000|7.33|197111|-24.67|46|2025-01-13|15/11/2024||-0.10||133300000|7.3299999237061|1|2024-10-10|15/08/2024|0.1|-0.38|92500000|117900000|6.2699999809265|1
2025-01-04 20:18:08|03007|1156575|BDTX|124.49M|124490000|2.2|573975|-19.12|26|2025-05-07|15/03/2025||-0.3221||0.00|2.2000000476837|1|2025-03-12|15/12/2024||-0.3523||0.00|2.2000000476837|1
2025-01-04 20:18:19|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
2025-01-04 20:18:29|03009|16702|NATR|270.67M|270670000|14.65|40324|-15.22|45|2025-03-05|15/12/2024||0.1993||109460000|14.64999961853|1|2024-11-07|15/09/2024|0.27|0.14|114600000|108940000|14.220000267029|1
2025-01-04 20:18:37|03010|1167743|SPRY|1.09B|1090000000|11.19|1154215|98.4|21|2025-03-20|15/12/2024||-0.0575||5320000|11.189999580383|1|2024-11-13|15/09/2024|-0.2|-0.1425|2070000|575000|16.610000610352|1
2025-01-04 20:18:44|03011|1163753|PBFS|288.08M|288080000|11.41|27338|16.67|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
2025-01-04 20:18:54|03012|1061143|ACET|81.8M|81800000|0.993|551370|-54.03|33|2025-03-12|15/12/2024||-0.3543||0.00|0.99299997091293|1|2024-11-06|15/09/2024|-0.34|-0.34|0.00||1.3099999427795|1
2025-01-04 20:19:04|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
2025-01-04 20:19:15|03014|102927|IMUX|99.09M|99090000|1.1|962714|-23.08|43|2025-05-08|15/03/2025||-0.2144||0.00|1.1000000238419|1|2025-02-20|15/12/2024||-0.2357||0.00|1.1000000238419|1
2025-01-04 20:19:26|03015|30798|IBIO|22.42M|22420000|2.45|141070|85.61|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
2025-01-04 20:19:35|03016|1131052|FOA|295.91M|295910000|29.81|117473|203.5|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
2025-01-04 20:19:44|03017|20854|CRDa|551.14M|551140000|11.37|66697|-11.45|46|2025-03-10|15/12/2024||0.235||328190000|11.369999885559|1|2024-11-04|15/09/2024|0.22|0.2233|329380000|321910000|11.050000190735|1
2025-01-04 20:19:56|03018|1129438|MEC|319.37M|319370000|15.47|126627|18.09|29|2025-05-06|15/03/2025||0.034||135370000|15.470000267029|1|2025-03-04|15/12/2024||-0.0837||124270000|15.470000267029|1
2025-01-04 20:20:07|03019|16229|ONCT|1.56M|1560000|0.5266|140486|-92.97|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
2025-01-04 20:20:18|03020|15609|BSET|122.86M|122860000|13.96|13367|-9.35|42|2025-04-03|15/02/2025||0.045||80400000|13.960000038147|1|2025-01-23|15/11/2024||0.005||83170000|13.960000038147|1
2025-01-04 20:20:26|03021|1072329|GORV|52.52M|52520000|0.876|329829|-85.08|32|2025-03-20|15/12/2024||-1.2||172500000|0.8759999871254|1|2024-11-19|15/09/2024|-1.27|-0.995|213470000|238050000|1.1299999952316|1
2025-01-04 20:20:35|03022|1043280|MBIO|10.41M|10410000|0.218|7453950|-83.85|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
2025-01-04 20:20:47|03023|16478|KVHI|111.87M|111870000|5.65|44228|12.55|47|2025-05-01|15/03/2025||-0.08||27600000|5.6500000953674|1|2025-02-28|15/12/2024||-0.07||28100000|5.6500000953674|1
2025-01-04 20:20:58|03024|16124|FRBKQ|21.28K|21280|0.0003|147400|-99.03|40|2025-01-23|15/12/2024||-0.01||30530000|0.00030000001425|1|2024-11-29|15/09/2024||-0.03||29370000|0.00019999999495|1
2025-01-04 20:21:07|03025|1097779|LEGH|573.28M|573280000|23.73|57925|-2.22|30|2025-05-07|15/03/2025||0.623||45330000|23.729999542236|1|2025-03-12|15/12/2024||0.5943||50400000|23.729999542236|1
2025-01-04 20:21:14|03026|1174322|AOMR|224.06M|224060000|9.53|98929|-9.84|20|2025-05-07|15/03/2025||0.3206||11050000|9.5299997329712|1|2025-03-05|15/12/2024||0.2917||9670000|9.5299997329712|1
2025-01-04 20:21:25|03027|20673|BH|799.45M|799450000|257.76|9187|60.11|36|2025-02-24|15/12/2024|||||257.76000976562|1|2024-11-08|15/09/2024|||||179.88000488281|1
2025-01-04 20:21:37|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-23.27|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
2025-01-04 20:21:44|03029|1163487|INZY|197.22M|197220000|3.07|508555|-28.44|22|2025-03-20|15/12/2024||-0.4033||0.00|3.0699999332428|1|2024-11-05|15/09/2024|-0.39|-0.44|||4.4200000762939|1
2025-01-04 20:21:55|03030|1072283|HOFV|7.87M|7870000|1.2|40761|-65.42|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
2025-01-04 20:22:05|03031|17310|TAST|478.13M|478130000|9.54|684086|19.55|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
2025-01-04 20:22:14|03032|1061145|SLDB|165.41M|165410000|4.14|331981|-24.86|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
2025-01-04 20:22:21|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
2025-01-04 20:22:29|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
2025-01-04 20:22:40|03035|1008760|EEX|980.42M|980420000|4.83|157547|-16|33|2025-02-13|15/12/2024||0.09||114750000|4.8299999237061|1|2024-10-30|15/09/2024|-0.05|-0.03|72600000|79750000|4.6599998474121|1
2025-01-04 20:22:51|03036|41224|NGVC|949.45M|949450000|41.45|102204|160.36|46|2025-02-06|15/12/2024||0.19|||41.450000762939|1|2024-11-21|15/09/2024|0.39|0.28|322700000|315130000|34.779998779297|1
2025-01-04 20:23:01|03037|989653|FLNT|54.04M|54040000|2.63|19071|-39.87|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
2025-01-04 20:23:12|03038|21142|SRT|178.53M|178530000|4.425|302942|0.11|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
2025-01-04 20:23:23|03039|40101|ACIC|591.96M|591960000|12.28|252133|26.47|45|2025-02-19|15/12/2024||0.11||134030000|12.279999732971|1|2024-11-06|15/09/2024|0.57|0.15|82130000|98690000|12.829999923706|1
2025-01-04 20:23:31|03040|1156304|VEL|632.82M|632820000|19.11|46409|26.81|26|2025-05-01|15/03/2025||0.5289||55500000|19.110000610352|1|2025-03-06|15/12/2024||0.4825||44840000|19.110000610352|1
2025-01-04 20:23:39|03041|961750|AC|747.12M|747120000|35.18|7105|5.62|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
2025-01-04 20:23:47|03042|1169946|TLIS|3.39M|3390000|1.86|5640|-77.14|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
2025-01-04 20:23:56|03043|1082076|LSEA|296.43M|296430000|8.17|297245|-34.17|23|2025-03-06|15/12/2024||0.382||527150000|8.170000076294|1|2024-11-04|15/09/2024|0.44|0.07|338500000|346150000|10.340000152588|1
2025-01-04 20:24:05|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
2025-01-04 20:24:14|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
2025-01-04 20:24:25|03046|17355|TISI|65.26M|65260000.00000001|14.55|35035|122.14|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
2025-01-04 20:24:35|03047|20885|NL|378.08M|378080000|7.74|29973|52.4|46|2025-05-07|15/03/2025||0.205|||7.7399997711182|1|2025-03-05|15/12/2024||0.212|||7.7399997711182|1
2025-01-04 20:24:43|03048|16857|HPK|1.95B|1950000000|15.41|275831|9.21|25|2025-03-10|15/12/2024||0.1533||251480000|15.409999847412|1|2024-11-04|15/09/2024|0.35|0.27|271580000|270180000|12.529999732971|1
2025-01-04 20:24:54|03049|29712|VHI|633.8M|633800000|22.4|30344|59.32|46|2025-05-08|15/03/2025||0.655|||22.39999961853|1|2025-03-06|15/12/2024||0.599|||22.39999961853|1
2025-01-04 20:25:04|03050|1166745|SPRB|17.74M|17740000|0.4295|552513|-85.09|22|2025-05-07|15/03/2025||-0.1867||500000|0.42950001358986|1|2025-03-12|15/12/2024||-0.21||885000|0.42950001358986|1
2025-01-04 20:25:14|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2025-01-04 20:25:24|03052|24437|CIX|322.13M|322130000|26.15|11912|12.8|44|2024-11-06|15/09/2024|||||30.530000686646|1|2024-08-06|15/06/2024|||||20.734058380127|1
2025-01-04 20:25:34|03053|348|ADSGN|41.71B|41710000000|233.6|418903|34.44|47|2025-04-29|15/03/2025||1.99||5980000000|233.60000610352|1|2025-03-05|15/12/2024||-0.4935||5350000000|233.60000610352|1
2025-01-04 20:25:44|03054|347|ALVG|114.58B|114580000000|296.9|611096|20.94|47|2025-02-28|15/12/2024||6.45||18290000000|296.89999389648|1|2024-11-13|15/09/2024|6.54|6.21|42800000000|16950000000|282.89999389648|1
2025-01-04 20:25:54|03055|345|BASFN|37.07B|37070000000|41.53|2234023|-12.93|46|2025-05-02|15/03/2025||1.37||17540000000|41.529998779297|1|2025-02-28|15/12/2024||0.1374||15350000000|41.529998779297|1
2025-01-04 20:26:04|03056|346|BAYGN|18.66B|18660000000|18.99|4192899|-46.1|46|2025-03-05|15/12/2024||0.9926||11380000000|18.989999771118|1|2024-11-12|15/09/2024|0.24|0.3144|9970000000|10270000000|24.420000076294|1
2025-01-04 20:26:17|03057|6283|BEIG|27.46B|27460000000|122.45|217518|-9.33|46|2025-02-26|15/12/2024||||2280000000|122.44999694824|1|2024-10-24|15/09/2024|||2380000000|2430000000|127.05000305176|1
2025-01-04 20:26:28|03058|652|BMWG|47.66B|47660000000|76.42|1210355|-24.34|47|2025-05-07|15/03/2025||3.79||36660000000|76.419998168945|1|2025-03-20|15/12/2024||2.91||42400000000|76.419998168945|1
2025-01-04 20:26:41|03059|14145|BNRGn|8.34B|8340000000|57.74|274662|-29.93|46|2025-03-12|15/12/2024||1.17||3850000000|57.740001678467|1|2024-11-11|15/09/2024|0.82|1.21|4070000000|3990000000|61|1
2025-01-04 20:26:52|03060|353|CONG|12.71B|12710000000|63.54|420517|-14.62|47|2025-05-07|15/03/2025||2.44||10950000000|63.540000915527|1|2025-03-06|15/12/2024||2.46||10450000000|63.540000915527|1
2025-01-04 20:27:02|03061|958839|1COVG|10.52B|10520000000|55.72|623846|5.57|38|2025-05-06|15/03/2025||||3690000000|55.720001220703|1|2025-02-26|15/12/2024||0.0469||3360000000|55.720001220703|1
2025-01-04 20:27:10|03062|355|MBGn|49.89B|49890000000|52.45|2664162|-15.84|39|2025-04-30|15/03/2025||2.37||35850000000|52.450000762939|1|2025-02-20|15/12/2024||2.18||37920000000|52.450000762939|1
2025-01-04 20:27:19|03063|1014089|DHER|7.99B|7990000000|27.8|702222|15.35|32|2025-04-24|15/12/2024||||3080000000|27.799999237061|1|2024-11-07|15/09/2024|||3230000000|3320000000|38.439998626709|1
2025-01-04 20:27:31|03064|352|DBKGn|32.98B|32979999999.999996|16.968|6376434|35.53|47|2025-04-29|15/03/2025||0.94||8360000000|16.968000411987|1|2025-01-30|15/12/2024||0.469||7100000000|16.968000411987|1
2025-01-04 20:27:42|03065|359|DB1Gn|40.72B|40720000000|222|267074|19.94|36|2025-04-29|15/03/2025||2.75||1490000000|222|1|2025-02-05|15/12/2024||2.58||1520000000|222|1
2025-01-04 20:27:54|03066|354|DHLn|38.83B|38830000000|33.67|2328560|-23.78|47|2025-05-08|15/03/2025||0.7133||20840000000|33.669998168945|1|2025-03-06|15/12/2024||0.9279||22190000000|33.669998168945|1
2025-01-04 20:28:04|03067|656|DTEGn|143.65B|143650000000|29.31|5804685|30.47|36|2025-02-26|15/12/2024||0.3994||30210000000|29.309999465942|1|2024-11-14|15/09/2024|0.47|0.4809|28500000000|28500000000|27.85000038147|1
2025-01-04 20:28:19|03068|9251|EONGn|30.13B|30130000000|11.535|5254432|-7.16|46|2025-02-26|15/12/2024||0.27||58320000000|11.534999847412|1|2024-11-14|15/09/2024|0.17|0.18|16760000000|15030000000|11.72500038147|1
2025-01-04 20:28:30|03069|653|FMEG|12.8B|12800000000|43.61|426774|14.07|47|2025-05-06|15/03/2025||0.8148||4560000000|43.610000610352|1|2025-02-25|15/12/2024||0.8952||5480000000|43.610000610352|1
2025-01-04 20:28:42|03070|6284|FREG|18.86B|18860000000|33.49|915703|15.24|47|2025-05-01|15/03/2025||0.8746||5450000000|33.490001678467|1|2025-03-26|15/12/2024||0.7536||5420000000|33.490001678467|1
2025-01-04 20:28:54|03071|6334|HEIG|541.78M|541780000|120.1|349753|49.3|47|2025-05-08|15/03/2025||||4630000000|120.09999847412|1|2025-03-25|15/12/2024||2.81||5290000000|120.09999847412|1
2025-01-04 20:29:03|03072|1054774|HFGG|2.07B|2069999999.9999998|12.85|1133513|-3.93|33|2025-04-24|15/03/2025||||2110000000|12.85000038147|1|2025-03-11|15/12/2024||0.4602||1810000000|12.85000038147|1
2025-01-04 20:29:14|03073|357|HNKG_p|32.2B|32200000000.000004|82.74|325399|12.54|46|2025-03-11|15/12/2024||1.3||5250000000|82.73999786377|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|80.440002441406|1
2025-01-04 20:29:24|03074|659|IFXGn|40.27B|40270000000|31|3907820|-11.21|47|2025-05-08|15/03/2025||0.3252||3500000000|31|1|2025-02-04|15/12/2024||0.2901||3340000000|31|1
2025-01-04 20:29:33|03075|1097708|LIN|190.98B|190980000000|403.4|25441|7.9|34|2025-02-11|15/12/2024||3.68||7820000000|403.39999389648|1|2024-10-31|15/09/2024|3.63|3.63|7700000000|7690000000|435.79998779297|1
2025-01-04 20:29:43|03076|658|MRCG|60.89B|60890000000|140.05|271483|-2.23|46|2025-03-06|15/12/2024||2.23||5400000000|140.05000305176|1|2024-11-14|15/09/2024|2.3|2.27|5270000000|5330000000|151.55000305176|1
2025-01-04 20:29:54|03077|6321|MTXGn|17.09B|17090000000|317.6|118028|61.38|47|2025-05-05|15/03/2025||3.71|||317.60000610352|1|2025-02-19|15/12/2024||3.91||2120000000|317.60000610352|1
2025-01-04 20:30:05|03078|662|MUVGn|65.09B|65090000000|493.7|252116|28.57|46|2025-02-26|15/12/2024||5.43||17050000000|493.70001220703|1|2024-11-07|15/09/2024|7.02|7.01|18410000000|17030000000|470.5|1
2025-01-04 20:30:16|03079|356|PSHG_p|52.2B|52200000000|35.98|782145|-21.94|45|2025-03-25|15/12/2024||3.68|||35.979999542236|1|2024-11-13|15/09/2024|2.45|2.45|||36.650001525879|1
2025-01-04 20:30:27|03080|958793|PUMG|6.42B|6420000000|43.5|484477|-6.77|39|2025-04-23|15/03/2025||0.6197||2270000000|43.5|1|2025-02-19|15/12/2024||0.379||2270000000|43.5|1
2025-01-04 20:30:38|03081|6336|QIA|9.7B|9700000000|43.51|465001|9.81|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
2025-01-04 20:30:53|03082|6306|RWEG|22.41B|22410000000|30.33|2504687|-25.63|46|2025-03-20|15/12/2024||0.7915||13350000000|30.329999923706|1|2024-11-13|15/09/2024|1.56|0.3086|4740000000|8920000000|30.120000839233|1
2025-01-04 20:31:03|03083|663|SAPG|273.22B|273220000000.00003|234.85|1433827|72.13|45|2025-04-22|15/03/2025||1.33||8930000000|234.85000610352|1|2025-01-28|15/12/2024||1.4||9090000000|234.85000610352|1
2025-01-04 20:31:19|03084|19900|SATG_p|13.2B|13200000000|210.8|85313|-34.29|47|2025-04-17|15/03/2025||1.22||847300000|210.80000305176|1|2025-01-28|15/12/2024||1.07||867250000|210.80000305176|1
2025-01-04 20:31:30|03085|350|SIEGn|146.5B|146500000000|186.78|1158826|15|46|2025-02-13|15/12/2024||3.72||18250000000|186.7799987793|1|2024-11-14|15/09/2024|2.46|2.44|20810000000|20440000000|179.39999389648|1
2025-01-04 20:31:37|03086|1166602|ENR1n|41.07B|41070000000|51.98|3036291|355.96|24|2025-05-08|15/03/2025||0.0719||8600000000|51.979999542236|1|2025-02-12|15/12/2024||0.0551||8420000000|51.979999542236|1
2025-01-04 20:31:49|03087|1072226|SHLG|57.31B|57310000000|51.2|623161|-1.12|34|2025-05-07|15/03/2025||0.5913||6010000000|51.200000762939|1|2025-02-06|15/12/2024||0.477||5220000000|51.200000762939|1
2025-01-04 20:31:59|03088|6328|SY1G|14.1B|14100000000|100.85|237497|3.37|46|2025-03-27|15/12/2024||||1150000000|100.84999847412|1|2024-10-24|15/09/2024|||1260000000|1260000000|115.55000305176|1
2025-01-04 20:32:10|03089|22402|VOWG_p|44.05B|44050000000|86.82|1018482|-22.7|46|2025-03-18|15/12/2024||6.54||83340000000|86.819999694824|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|88.919998168945|1
2025-01-04 20:32:21|03090|49817|VNAn|23.97B|23970000000|29.13|1714759|6.2|46|2025-05-07|15/03/2025||0.5229||804070000|29.129999160767|1|2025-03-19|15/12/2024||0.3705||811890000|29.129999160767|1
2025-01-04 20:32:31|03091|942333|ZALG|8.23B|8230000000|32.04|876818|65.37|41|2025-03-06|15/12/2024||0.3255||3170000000|32.040000915527|1|2024-11-05|15/09/2024|0.17|0.1735|2390000000|2390000000|28.059999465942|1
2025-01-04 20:32:45|03092|19756|UUUG|52.24M|52240000|1.556|8650|-25.19|35|2025-03-26|15/12/2024|||||1.555999994278|1|2024-11-12|15/09/2024|||13200000||1.5800000429153|1
2025-01-04 20:32:56|03093|6325|ARLn|1.98B|1980000000|33.3|14412|0|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2025-01-04 20:33:04|03094|1174918|YOUG|1.13B|1130000000|6.49|326210|58.52|19|2025-05-08|15/02/2025||-0.1949||456040000|6.4899997711182|1|2025-01-09|15/11/2024||-0.0508||584450000|6.4899997711182|1
2025-01-04 20:33:19|03095|962888|A4Y|9.15M|9150000|0.282|5101|-73.89|33|2025-02-26|15/12/2024|||||0.28000000119209|1|2024-11-29|15/09/2024|||||0.30000001192093|1
2025-01-04 20:33:29|03096|19760|APME|42.37M|42370000|1.93|9104|-19.58|37|2025-03-27|15/12/2024|||||1.9900000095367|1|2024-11-19|15/09/2024|0.01||5220000||1.710000038147|1
2025-01-04 20:33:40|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
2025-01-04 20:33:50|03098|962340|ADJ|47.66M|47660000|0.34|178957|-36.57|35|2024-11-29|15/09/2024|||||0.38049998879433|1|2024-08-29|15/06/2024|||||0.18420000374317|1
2025-01-04 20:33:57|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2025-01-04 20:34:08|03100|953064|LNSX|184.47M|184470000|8.95|220|-21.49|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2025-01-04 20:34:20|03101|19200|AOXG|949.95M|949950000|5.32|24240|50.5|46|2025-02-26|15/12/2024|||||7.6999998092651|1|2024-11-07|15/09/2024|||||6.960000038147|1
2025-01-04 20:35:50|03102|1056289|ACT1|610.58M|610580000|60|11324|132.56|32|2025-02-28|15/12/2024||||140000000|60|1|2024-11-07|15/09/2024|1.22||128940000|128910000|55.400001525879|1
2025-01-04 20:36:07|03103|19201|AMDG|419.91M|419910000|77.3|10272|-35.37|45|2025-03-26|15/12/2024|||||77.300003051758|1|2024-10-22|15/09/2024|1.73||111640000||80.300003051758|1
2025-01-04 20:36:19|03104|961763|AT1|3.06B|3060000000|2.8|1946025|22.81|34|2025-03-26|15/12/2024||0.04||387920000|2.7999999523163|1|2024-11-27|15/09/2024|0.09|0.07|386700000|392880000|2.8900001049042|1
2025-01-04 20:36:35|03105|962860|AYDGn|38.8M|38800000|6.8|3871|-2.16|31|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-08-13|15/06/2024|||||5.75|1
2025-01-04 20:37:03|03106|1034495|AAGG|153.73M|153730000|10.68|17095|-39.39|32|2025-03-27|15/12/2024||||89900000|10.579999923706|1|2024-11-14|15/09/2024|0.41|0.39|91700000|87600000|10|1
2025-01-04 20:37:24|03107|6311|NAFG|3.3B|3300000000|75.5|174042|6.34|41|2025-05-08|15/03/2025||1.39||5500000000|75.5|1|2025-02-06|15/12/2024||2.17||5450000000|75.5|1
2025-01-04 20:37:35|03108|1169593|AG1G|3.4B|3400000000|15.62|384767|165.11|19|2025-03-19|15/12/2024||0.01||1420000000|15.619999885559|1|2024-11-13|15/09/2024|0.07|-0.0222|1600000000|1510000000|8.8149995803833|1
2025-01-04 20:37:54|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
2025-01-04 20:38:07|03110|49821|BST1|128.04M|128039999.99999999|9.7|4610|70.18|35|2025-02-06|15/12/2024|||||9.6999998092651|1|2024-11-07|15/09/2024|0.26||30200000||9.5|1
2025-01-04 20:38:18|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
2025-01-04 20:38:35|03112|962864|BYWG|426.43M|426430000|23.1|637|-44.47|34|2025-03-27|15/12/2024|||||23.10000038147|1|2024-11-14|15/09/2024||-3.93||5290000000|18.799999237061|1
2025-01-04 20:38:47|03113|40204|BYWGnx|426.43M|426430000|11.4|33679|-63.05|42|2025-03-27|15/12/2024|||||11.39999961853|1|2024-11-14|15/09/2024||-3.93||5290000000|8.2700004577637|1
2025-01-04 20:38:56|03114|1054775|BFSA|826.4M|826400000|20.66|122007|-37.73|32|2025-02-27|15/12/2024||0.64||316680000|20.659999847412|1|2024-10-30|15/09/2024|0.12|0.12|293700000|293760000|22.559999465942|1
2025-01-04 20:39:07|03115|39127|BDTG|177.35M|177350000|17.55|20340|-65.86|41|2025-02-24|15/12/2024||0.84|||17.549999237061|1|2024-12-12|15/09/2024|-7.3||290000000|290550000|18.64999961853|1
2025-01-04 20:39:17|03116|964570|ARTG|17.05M|17050000|2.43|2975|-20.33|34|2025-03-10|15/12/2024|||||2.5999999046326|1|2024-11-06|15/09/2024|||12200000||2.9100000858307|1
2025-01-04 20:39:27|03117|1174916|BIKE|48.14M|48140000|1.09|8370|-45.5|18|2025-03-27|15/12/2024|||||1.085000038147|1|2024-11-06|15/09/2024|||62900000||1.2300000190735|1
2025-01-04 20:39:41|03118|6300|GBFG|1.72B|1720000000|45.85|47350|32.21|46|2025-03-04|15/12/2024||1.28||1350000000|46.099998474121|1|2024-11-13|15/09/2024|1.39|1.23|1280000000|1290000000|45.200000762939|1
2025-01-04 20:39:53|03119|19781|BIOG|1.35B|1350000000|41.4|198|-2.82|41|2025-03-28|15/12/2024|||||41.400001525879|1|2024-11-14|15/09/2024|||||41.599998474121|1
2025-01-04 20:40:05|03120|19203|BIOG_p|1.35B|1350000000|27|1188|-12.34|41|2025-03-28|15/12/2024|||||27|1|2024-11-14|15/09/2024|||||26.799999237061|1
2025-01-04 20:40:19|03121|19783|BMWG_p|47.66B|47660000000|71|70278|-21.76|47|2025-05-07|15/03/2025||3.79||36660000000|71|1|2025-03-20|15/12/2024||2.91||42400000000|71|1
2025-01-04 20:40:38|03122|963035|BVB|349.9M|349900000|3.17|201872|-12.79|34|2025-02-26|15/12/2024||||257000000|3.170000076294|1|2024-11-08|15/09/2024|||107000000||3.3499999046326|1
2025-01-04 20:40:47|03123|963713|BNNn|75.81M|75810000|3.47|26354|-7.71|35|2025-02-26|15/12/2024|||||3.4700000286102|1|2025-01-15|15/09/2024|||||3.4700000286102|1
2025-01-04 20:40:56|03124|1081719|CPXG|49.63M|49630000|16.6|413|0|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2025-01-04 20:41:06|03125|661|CECG|1.26B|1260000000|2.6|301696|10.17|44|2025-02-11|15/12/2024|||||2.5999999046326|1|2024-12-18|15/09/2024|0.01||5210000000|5320000000|2.9519999027252|1
2025-01-04 20:41:16|03126|19866|CEC1_p|1.26B|1260000000|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
2025-01-04 20:41:25|03127|19206|CWCG|721.79M|721790000|103.8|5291|2.37|43|2025-03-27|15/12/2024||||504900000|103.40000152588|1|2024-11-14|15/09/2024|||164400000|164800000|99.699996948242|1
2025-01-04 20:41:35|03128|358|CBKG|18.56B|18560000000|15.67|4757872|36.74|36|2025-02-13|15/12/2024||0.2885||2680000000|15.670000076294|1|2024-11-06|15/09/2024|0.515|0.4305|2750000000|2690000000|16.594999313354|1
2025-01-04 20:41:45|03129|1056259|CCAG|63.31M|63310000|0.381|9541|8.39|32|2025-03-11|15/12/2024|||||0.36000001430511|1|2024-11-29|15/09/2024|||||0.39500001072884|1
2025-01-04 20:41:54|03130|1088691|CSQG|697|697|0.0005|790|-99.99|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2025-01-04 20:42:05|03131|19212|EVDG|8.06B|8060000000.000001|83.95|127352|36.84|46|2025-03-25|15/12/2024||||666860000|83.949996948242|1|2024-11-21|15/09/2024|0.58||825030000|775300000|89.699996948242|1
2025-01-04 20:42:17|03132|23008|DEXd|32.57M|32570000|2.2|6609|9.45|36|2025-03-20|15/12/2024|||||2.2000000476837|1|2024-11-12|15/09/2024|-0.1||107000000||2.3399999141693|1
2025-01-04 20:42:28|03133|964642|DMRE|82.83M|82830000|0.79|10999|-24.04|34|2025-03-13|15/12/2024|||||0.79000002145767|1|2024-11-07|15/09/2024|0.05||15160000||0.79000002145767|1
2025-01-04 20:42:38|03134|1061941|DMPG|2.16B|2160000000|40.05|35549|-2.74|33|2025-04-09|15/12/2024||||298900000|38.5|1|2024-11-14|15/09/2024|0.6||311600000|296300000|31.299999237061|1
2025-01-04 20:42:48|03135|19208|DBANn|438.11M|438110000|24|15488|-19.33|40|2024-11-29|15/09/2024|||||23.89999961853|1|2024-08-08|15/06/2024|0.11||17650000|4200000|24.10000038147|1
2025-01-04 20:43:00|03136|23007|DEQGn|1.39B|1390000000|18.44|14914|-14.23|46|2025-03-18|15/12/2024|||||18.479999542236|1|2024-12-10|15/09/2024|0.3||67120000|67450000|19.299999237061|1
2025-01-04 20:43:08|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
2025-01-04 20:43:19|03138|962341|DKG|145.4M|145400000|3.57|17930|5.62|32|2025-02-14|15/12/2024|||||3.5699999332428|1|2024-12-19|15/09/2024|||||3.7200000286102|1
2025-01-04 20:43:28|03139|958262|PBBG|665.65M|665650000|4.95|282260|-18.65|35|2025-02-27|15/12/2024|||||4.9499998092651|1|2024-11-13|15/09/2024|||147000000|139000000|4.9580001831055|1
2025-01-04 20:43:41|03140|22138|DWNG|9.07B|9070000000|22.85|191439|0.66|46|2025-03-25|15/12/2024|||||22.85000038147|1|2024-11-07|15/09/2024|-0.14||328100000||23.14999961853|1
2025-01-04 20:43:50|03141|6327|||||||41|2025-03-20|15/12/2024|||||4.0199999809265|1|2024-11-07|15/09/2024|0.02|0.02|430400000|422000000|4.0019998550415|1
2025-01-04 20:44:01|03142|1114558|DFV|96.28M|96280000|6.6|11891|-1.49|24|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1
2025-01-04 20:45:09|03143|19207|BRNKn|190.11M|190110000|2.275|90340|-31.16|6|2025-03-12|15/12/2024|||||2.2750000953674|1|2024-11-07|15/09/2024|-0.32||40570000|43000000|2.4449999332428|1
2025-01-04 20:45:23|03144|6315|GILG|3.58B|3580000000|45.4|2289|4.37|46|2025-03-18|15/12/2024|||||45.400001525879|1|2024-11-04|15/09/2024|||||45|1
2025-01-04 20:45:33|03145|32558|DUEG|1.49B|1490000000|21.6|84769|6.72|46|2025-02-27|15/12/2024||0.629||1340000000|21.60000038147|1|2024-11-07|15/09/2024|0.59|0.59|1160000000|1160000000|21.10000038147|1
2025-01-04 20:45:45|03146|1072321|DWSG|8.04B|8039999999.999999|40.18|71290|14.8|31|2025-04-29|15/03/2025||0.9139||693740000|40.180000305176|1|2025-01-30|15/12/2024||1.01||720230000|40.180000305176|1
2025-01-04 20:45:55|03147|964658|ED4|167.5M|167500000|6.7|3771|-49.81|35|2025-03-27|15/12/2024|||||6.6999998092651|1|2024-11-07|15/09/2024|0.21|0.21|204700000|204720000|7.9000000953674|1
2025-01-04 20:46:06|03148|962884|EIN_p|722.42M|722420000|63.8|3416|16.42|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
2025-01-04 20:46:20|03149|6293|ZILGn|261.04M|261040000.00000003|4.12|37949|-21.6|46|2025-03-27|15/12/2024|||||4.2199997901917|1|2024-11-12|15/09/2024|-0.89||441000000|441000000|4.0700001716614|1
2025-01-04 20:47:30|03150|955862|ELBG|11.7M|11700000|2.06|6155|-21.97|24|2024-12-20|15/09/2024|||10510000||2.039999961853|1|2024-08-14|15/06/2024|||11180000||2.2200000286102|1
2025-01-04 20:47:40|03151|49819|ECVG|2.82B|2820000000|17.43|125630|22.62|38|2025-03-20|15/12/2024||0.63|||17.430000305176|1|2024-11-13|15/09/2024||||122000000|16.930000305176|1
2025-01-04 20:47:51|03152|1176374|ERWE|10.51M|10510000|0.428|2114|46.58|11|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2025-01-04 20:48:01|03153|41033|EVKn|7.7B|7700000000|16.52|864898|-10.1|46|2025-03-05|15/12/2024||0.1513||3590000000|16.520000457764|1|2024-11-06|15/09/2024|0.58|0.4717|3830000000|3910000000|20.10000038147|1
2025-01-04 20:48:14|03154|949641|MULT|107.88M|107880000|4.975|7895|6.3|35|2025-04-03|15/12/2024||0.15||54000000|4.9749999046326|1|2024-11-14|15/09/2024|0.1797||52940000||4.5|1
2025-01-04 20:48:24|03155|23018|FIEG|3.47B|3470000000|41.35|37640|-11.53|46|2025-02-26|15/12/2024||||559800000|41.349998474121|1|2024-10-31|15/09/2024|0.47|0.585|600810000|615080000|47.400001525879|1
2025-01-04 20:48:36|03156|964687|FTKn|1.58B|1580000000|14.65|249325|34.65|27|2025-03-26|15/12/2024||||109300000|14.64999961853|1|2024-10-22|15/09/2024|||111700000|111650000|14.97500038147|1
2025-01-04 20:48:50|03157|19823|FPHG|36.25M|36250000|2.32|8736|-17.14|34|2024-11-21|15/09/2024|||||2.2000000476837|1|2024-08-29|15/06/2024|||||2.2799999713898|1
2025-01-04 20:49:59|03158|6289|FRAG|5.48B|5480000000|59.3|170462|11.3|24|2025-03-18|15/12/2024||0.7269||984830000|59.299999237061|1|2024-11-05|15/09/2024|2.49|2.36|1350000000|1280000000|50.200000762939|1
2025-01-04 20:50:08|03159|1171960|VH2|586M|586000000|29.3|32761|96.64|20|2025-03-26|15/12/2024||||441000000|29.299999237061|1|2024-11-14|15/09/2024|0.64|0.26|145000000|145270000|28|1
2025-01-04 20:50:20|03160|22584|FPEn|4.8B|4800000000|31.75|16694|-2.16|42|2025-04-30|15/03/2025||0.6219||909430000|31.75|1|2025-03-21|15/12/2024||0.4678||828650000|31.75|1
2025-01-04 20:50:30|03161|14148|FPE3_p|4.8B|4800000000|41.58|69092|5.48|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
2025-01-04 20:50:43|03162|1131047|GTYG|93.38M|93380000|0.5|1815|-20.63|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2025-01-04 20:50:55|03163|6296|G1AG|7.91B|7910000000|47.92|295375|31.11|47|2025-05-02|15/03/2025||||1280000000|47.919998168945|1|2025-03-12|15/12/2024||0.7881||1470000000|47.919998168945|1
2025-01-04 20:51:07|03164|22460|GXId|2.38B|2380000000|68.85|141837|-22.47|38|2025-02-13|15/11/2024||1.6||582640000|68.849998474121|1|2024-10-01|15/08/2024|1.15|1.14|498500000|498840000|80|1
2025-01-04 20:51:18|03165|19214|GSC1n|142.93M|142930000|13.2|4580|-27.07|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
2025-01-04 20:51:30|03166|1137590|GFG|53.53M|53530000|0.2395|130146|28.69|27|2025-03-05|15/12/2024|||||0.23950000107288|1|2024-11-14|15/09/2024||||172000000|0.26499998569489|1
2025-01-04 20:51:42|03167|13151|GMMG|74.24M|74240000|4.98|1438|-53.46|41|2025-03-28|15/12/2024|||||4.9800000190735|1|2024-11-14|15/09/2024|||||6.25|1
2025-01-04 20:51:52|03168|962342|GYC|1.99B|1990000000|11.54|144167|19.46|34|2025-03-12|15/12/2024||0.258||151930000|11.539999961853|1|2024-11-14|15/09/2024|0.351|0.351|148890000|146970000|12.079999923706|1
2025-01-04 20:52:05|03169|19213|GLJn|696.24M|696240000|15.76|110890|-36.96|45|2025-03-13|15/12/2024|||||15.760000228882|1|2024-11-14|15/09/2024|0.3|0.28|108900000||16.700000762939|1
2025-01-04 20:52:19|03170|19198|2HR|132.51M|132509999.99999999|3.56|5155|-24.58|40|2025-03-27|15/12/2024||||335300000|3.5599999427795|1|2024-11-14|15/09/2024|||338100000|338100000|3.3900001049042|1
2025-01-04 20:52:29|03171|19215|HABAn|517.34M|517340000.00000006|6.36|75411|-7.69|42|2025-02-25|15/12/2024|||||6.3600001335144|1|2024-11-07|15/09/2024|||23200000|19100000|6.4400000572205|1
2025-01-04 20:52:44|03172|21613|HHFAd|1.32B|1320000000|17.6|11162|3.53|39|2025-03-26|15/12/2024|||||17.680000305176|1|2024-11-14|15/09/2024|||||16.719999313354|1
2025-01-04 20:52:55|03173|6298|HNRGn|30.23B|30230000000|250.7|101337|12.72|46|2025-03-13|15/12/2024||4.78||6410000000|250.69999694824|1|2024-11-11|15/09/2024|5.5|4.5|6780000000|6530000000|238.60000610352|1
2025-01-04 20:53:07|03174|960689|HLAG|28.14B|28140000000|160.1|15665|-4.76|35|2025-03-20|15/12/2024||4.11||4640000000|160.10000610352|1|2024-11-14|15/09/2024|5.43|6.21|5260000000|5370000000|157.5|1
2025-01-04 20:53:23|03175|19216|HAWG|236.26M|236260000|26.3|1856|-18.32|45|2025-04-17|15/12/2024||1.71||652400000|26.299999237061|1|2024-11-11|15/09/2024|0.25|0.25|147000000|147000000|23.89999961853|1
2025-01-04 20:53:31|03176|6324|HDDG|293.99M|293990000|0.966|349290|-16.87|0||
2025-01-04 20:53:41|03177|942682|HLE|9.9B|9900000000|89.1|4582|8|41|2025-02-14|15/12/2024|||||89.099998474121|1|2024-10-27|15/09/2024|0.61||1900000000||87.699996948242|1
2025-01-04 20:53:52|03178|19834|HNKG|32.2B|32200000000.000004|73|77363|11.38|46|2025-03-11|15/12/2024||1.3||5250000000|73|1|2024-11-06|15/09/2024|1.3|1.31|5490000000|5650000000|73.25|1
2025-01-04 20:53:59|03179|1173428|HGEA|18.41M|18410000|1.77|7723|-55.86|18|2025-03-27|15/12/2024||||26900000|1.7699999809265|1|2024-11-07|15/09/2024|||22100000|26600000|2.1099998950958|1
2025-01-04 20:54:10|03180|19218|HLGZ|80.58M|80580000|1.42|13633|-47.41|32|2024-11-18|15/09/2024|||||0.99000000953674|1|2024-08-27|15/06/2024|||||1.789999961853|1
2025-01-04 20:54:26|03181|6305|HOTG|9.96B|9960000000|132.4|39417|32|46|2025-02-20|15/12/2024||1.9||7760000000|132.39999389648|1|2024-11-07|15/09/2024|1.99|1.83|8930000000|8730000000|114.5|1
2025-01-04 20:54:36|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
2025-01-04 20:54:46|03183|19217|HBH|1.16B|1160000000|72.4|12501|11.21|33|2024-12-20|15/11/2024|1.06||1510000000|1540000000|82.699996948242|1|2024-09-25|15/08/2024|4.82|4.82|1640000000|1640000000|85.199996948242|1
2025-01-04 20:54:56|03184|19836|HBMG|1.92B|1920000000|60.5|1326|28.45|33|2025-01-06|15/11/2024|||||60.5|1|2024-09-26|15/08/2024|||||51.5|1
2025-01-04 20:55:08|03185|6352|BOSSn|2.94B|2940000000|42.58|378989|-33.22|47|2025-05-06|15/03/2025||0.8833|||42.580001831055|1|2025-03-13|15/12/2024||1.05||1190000000|42.580001831055|1
2025-01-04 20:55:21|03186|19837|HYQGn|1.17B|1170000000|175.2|13026|5.1|35|2025-03-10|15/12/2024||||63400000|175.19999694824|1|2024-11-11|15/09/2024|||113900000|95330000|224.80000305176|1
2025-01-04 20:55:32|03187|19219|INHG|536.17M|536169999.99999994|20.8|18380|-3.26|46|2025-03-24|15/12/2024|||||20.799999237061|1|2024-11-11|15/09/2024|0.68||443100000|441000000|20.14999961853|1
2025-01-04 20:55:44|03188|1064311|INS2|369.97M|369970000|8.54|12062|13.87|33|2025-03-13|15/12/2024|||||8.539999961853|1|2024-11-07|15/09/2024|0.19|0.17|129100000|125500000|8.6899995803833|1
2025-01-04 20:55:56|03189|1031264|JST|669.01M|669010000|44.9|10901|6.15|32|2025-03-26|15/12/2024||4.21||1180000000|44.900001525879|1|2024-11-14|15/09/2024|0.98|1.12|246260000|246200000|42|1
2025-01-04 20:56:07|03190|19220|JUNG_p|2.54B|2540000000|24.9|86716|-21.25|47|2025-05-07|15/03/2025||0.609||1270000000|25.459999084473|1|2025-03-27|15/12/2024||0.6905||1440000000|25.459999084473|1
2025-01-04 20:56:21|03191|6320|SDFGn|1.91B|1910000000|10.65|732864|-24.52|46|2025-03-13|15/12/2024||0.1248||864410000|10.64999961853|1|2024-11-14|15/09/2024|-0.24|-0.2265|866200000|834540000|10.864999771118|1
2025-01-04 20:56:31|03192|1129329|IURG|73.4M|73400000|9.45|776|-32.98|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
2025-01-04 20:56:42|03193|49816|KGX|4.06B|4059999999.9999995|30.99|191130|-16.36|45|2025-04-24|15/03/2025||0.7788||2730000000|30.989999771118|1|2025-02-27|15/12/2024||0.88||3000000000|30.989999771118|1
2025-01-04 20:56:59|03194|6304|KCOGn|443.39M|443390000|4.445|93550|-34.15|46|2025-03-12|15/12/2024||-0.01||1440000000|4.4450001716614|1|2024-11-06|15/09/2024|-0.29|-0.215|1650000000|1590000000|4.7699999809265|1
2025-01-04 20:57:14|03195|1176379|KTAG|132.41M|132410000|12.76|43751|-71.39|19|2025-03-27|15/12/2024||0.715||357000000|12.760000228882|1|2024-11-07|15/09/2024|-0.77|1.2|197800000|237650000|20.10000038147|1
2025-01-04 20:57:22|03196|1096501|KBX|11.2B|11200000000|69.5|118826|20.24|32|2025-05-08|15/03/2025||0.9755||2020000000|69.5|1|2025-02-20|15/12/2024||0.9787||2020000000|69.5|1
2025-01-04 20:57:31|03197|19232|SKBG|258.45M|258450000|15.64|46788|34.6|41|2025-03-26|15/12/2024|||||15.180000305176|1|2024-12-10|15/09/2024|-1.7|-1.7|287600000|287600000|13.880000114441|1
2025-01-04 20:57:42|03198|6295|KRNG|3.81B|3810000000|120.6|21636|10.54|44|2025-02-20|15/12/2024||2.25||1400000000|120.59999847412|1|2024-11-05|15/09/2024|2.08|2.14|1320000000|1310000000|118|1
2025-01-04 20:57:52|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2025-01-04 20:58:03|03200|19221|KWSG|1.94B|1940000000|58.8|9489|11.57|40|2025-02-13|15/12/2024||||182000000|58.799999237061|1|2024-11-12|15/09/2024|-1.24|-1.24|247900000|248250000|60.299999237061|1
2025-01-04 20:58:13|03201|6281|LXSG|2.01B|2009999999.9999998|23.3|297451|-14.12|47|2025-05-07|15/03/2025||-0.099||1690000000|23.299999237061|1|2025-03-13|15/12/2024||0.2724||1510000000|23.299999237061|1
2025-01-04 20:58:26|03202|40213|LEGn|6.01B|6010000000|80.7|136940|7.57|46|2025-03-10|15/12/2024||0.2641||217300000|80.699996948242|1|2024-11-08|15/09/2024|1.5|1.61|215900000|215140000|85.120002746582|1
2025-01-04 20:58:38|03203|19854|LEIG|153.06M|153060000|16.3|3335|1.56|39|2025-03-26|15/12/2024|||||16.299999237061|1|2024-11-12|15/09/2024|0.22||65800000||15.75|1
2025-01-04 20:58:49|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2025-01-04 20:58:58|03205|19857|TGHN|691.01M|691010000|240|175|-6.98|38|2025-02-27|15/12/2024|||||240|1|2024-10-31|15/09/2024|||||252|1
2025-01-04 20:59:08|03206|962919|ECKG|53.21M|53210000|14.4|315|-28|34|2025-03-27|15/12/2024|||||14.39999961853|1|2024-10-17|15/09/2024|||||18.799999237061|1
2025-01-04 20:59:19|03207|349|LHAG|7.23B|7230000000|6.034|4811627|-21.54|37|2025-04-29|15/03/2025||-0.34||8530000000|6.0339999198914|1|2025-03-06|15/12/2024||0.2529||9570000000|6.0339999198914|1
2025-01-04 20:59:30|03208|19863|MZXG|91.57M|91570000|9.52|5163|8.18|38|2025-03-27|15/12/2024|||||9.5200004577637|1|2024-11-06|15/09/2024|||25300000||8.7399997711182|1
2025-01-04 20:59:41|03209|949642|MXHNn|255.71M|255710000|6.2|9861|8.01|34|2025-03-13|15/12/2024|||||6.1999998092651|1|2024-11-08|15/09/2024|||84900000|90000000|5.5199999809265|1
2025-01-04 20:59:53|03210|962922|MBBG|553.4M|553400000|101.8|2904|10.77|33|2024-11-14|15/09/2024|||||103|1|2024-08-14|15/06/2024|||||98.099998474121|1
2025-01-04 21:00:09|03211|962923|MEDG|115.9M|115900000|2.44|4112|-9.63|31|2024-11-04|15/09/2024|||||2.3399999141693|1|2024-07-31|15/06/2024|||||2.460000038147|1
2025-01-04 21:00:17|03212|993276|ILM1k|333.67M|333670000|13.08|42532|-15.06|30|2025-03-26|15/12/2024|||||13.079999923706|1|2024-11-12|15/09/2024|||518950000|542400000|15.560000419617|1
2025-01-04 21:00:26|03213|1029194|B4B|1.53B|1530000000|4.21|109186|-34.06|32|2025-02-05|15/12/2024|||||4.210000038147|1|2024-12-10|15/09/2024|-0.2||8040000000||4.3499999046326|1
2025-01-04 21:00:35|03214|1029195|B4B3_p|1.53B|1530000000|4.86|914|-33.42|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
2025-01-04 21:00:43|03215|1174802|MRXG|51.79M|51790000|1.52|25464|-52.2|19|2025-03-27|15/12/2024|||||1.5599999427795|1|2024-11-13|15/09/2024|-0.47||57770000||1.9650000333786|1
2025-01-04 21:00:53|03216|23634|MLPG|665.62M|665620000|6.09|31513|14.26|42|2025-03-13|15/12/2024||0.15||297000000|6.1399998664856|1|2024-12-17|15/09/2024|0.09|0.0923|245100000|239360000|5.8600001335144|1
2025-01-04 21:01:03|03217|964815|MUXG|558.3M|558300000|26.15|47092|-24.86|32|2025-04-09|15/12/2024||0.82||1700000000|26.14999961853|1|2024-11-07|15/09/2024|2.04|2.04|1710000000|1710000000|23.5|1
2025-01-04 21:01:15|03218|32557|MVVGn|2.02B|2020000000|30.6|503|-8.38|40|2025-02-14|15/12/2024|||||30.799999237061|1|2024-12-12|15/09/2024|||||30.60000038147|1
2025-01-04 21:01:25|03219|19223|NOEJ|481.76M|481760000|15.12|50780|-3.45|46|2025-04-01|15/12/2024||0.715||756650000|14.89999961853|1|2024-11-05|15/09/2024|0.19|0.2333|273600000|273730000|12.659999847412|1
2025-01-04 21:01:36|03220|962933|O4BG|285.03M|285030000|20|177|6.38|33|2025-03-20|15/12/2024||0.36||101000000|20|1|2024-11-07|15/09/2024|0.2871|0.3|100730000|98070000|19.299999237061|1
2025-01-04 21:01:45|03221|19880|PGNG|8.51M|8510000|1.88|3754|-51.17|34|2024-11-12|15/09/2024|||||1.8300000429153|1|2024-08-21|15/06/2024|-0.11||34440000||2.7200000286102|1
2025-01-04 21:01:57|03222|19225|PATGn|672.59M|672590000|7.8|40087|0.52|46|2025-02-27|15/12/2024|||||7.8000001907349|1|2024-12-17|15/09/2024|-0.1|-0.16|62520000|63300000|7.9899997711182|1
2025-01-04 21:02:08|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
2025-01-04 21:02:17|03224|1162596|PSGG|297.36M|297360000|24.8|1465|13.24|24|2025-04-24|15/12/2024||0.45||26600000|24.39999961853|1|2024-11-28|15/09/2024|0.45|0.44|30200000|27200000|25.799999237061|1
2025-01-04 21:02:27|03225|994481|PCZ|444.09M|444090000|7.54|17816|-2.58|33|2025-03-27|15/12/2024|||||7.539999961853|1|2024-11-14|15/09/2024|||111000000||7.8000001907349|1
2025-01-04 21:02:37|03226|962938|PWO|93.13M|93130000|29.8|740|-1.32|34|2025-03-26|15/12/2024|||||29|1|2024-11-13|15/09/2024|||||27.39999961853|1
2025-01-04 21:02:47|03227|23190|PSMGn|1.17B|1170000000|5.15|517243|-6.67|34|2025-03-06|15/12/2024||0.7915||1320000000|5.1500000953674|1|2024-11-14|15/09/2024|0.14|0.1566|882000000|879000000|4.6519999504089|1
2025-01-04 21:03:00|03228|1097504|690D|32.23B|32229999999.999996|1.8|118890|61.09|33|2025-03-26|15/12/2024||0.0587||8570000000|1.7999999523163|1|2024-10-29|15/09/2024|0.0664|0.0762|8700000000|8730000000|1.7649999856949|1
2025-01-04 21:03:11|03229|19892|RSL2|107.55M|107550000|16.7|789|-18.93|36|2024-11-06|15/09/2024|||87400000||18.5|1|2024-08-08|15/06/2024|||89300000||17.200000762939|1
2025-01-04 21:03:25|03230|23066|RAAd|9.31B|9310000000|819|7282|25.52|39|2025-04-01|15/12/2024||5.41||310790000|819|1|2024-11-07|15/09/2024|5.42|5.2|294200000|298310000|887.5|1
2025-01-04 21:03:36|03231|665|RHMG|26.73B|26730000000|615.6|244162|101.77|46|2025-03-12|15/12/2024||13.3||3650000000|615.59997558594|1|2024-11-08|15/09/2024|3.05|3.57|2450000000|2420000000|541.79998779297|1
2025-01-04 21:03:50|03232|6314|RHKG|930.44M|930440000|13.9|2030|37.62|45|2025-02-21|15/12/2024|||||13.89999961853|1|2024-11-07|15/09/2024|||||12.60000038147|1
2025-01-04 21:03:57|03233|1176384|RY8|244.47K|244470|0.04|40503|-40.3|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
2025-01-04 21:04:05|03234|41032|RRTL|4.17B|4170000000|26.95|108387|-24.72|33|2025-03-20|15/12/2024|||||26.950000762939|1|2024-11-13|15/09/2024|||1340000000||28.10000038147|1
2025-01-04 21:04:19|03235|32431|SFQ|679.1M|679100000|14.96|81477|2.47|39|2025-03-20|15/12/2024|||||14.960000038147|1|2024-11-12|15/09/2024|0.32|0.4|439900000|447930000|14.840000152588|1
2025-01-04 21:04:31|03236|6286|SZGG|858.37M|858370000|15.87|140257|-41.4|46|2025-03-21|15/12/2024||-2.31||2170000000|15.869999885559|1|2024-11-11|15/09/2024|-3.33|-1.99|2480000000|2480000000|19.129999160767|1
2025-01-04 21:04:39|03237|963693|SHA_p|4.02B|4019999999.9999995|4.63|540214|-15.36|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
2025-01-04 21:04:49|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
2025-01-04 21:04:58|03239|958843|G24n|6.25B|6250000000|86.05|132011|34.37|34|2025-02-27|15/12/2024||0.81||148100000|86.050003051758|1|2024-10-31|15/09/2024|0.69|0.75|144000000|144130000|80.300003051758|1
2025-01-04 21:05:08|03240|6317|SGCG|489.08M|489080000|4|143392|-37.01|46|2025-03-20|15/12/2024||||283830000|4|1|2024-11-07|15/09/2024|0.03|-0.13|243900000|254920000|4.664999961853|1
2025-01-04 21:05:18|03241|992973|RDC|2.56B|2560000000|125.6|69950|-1.91|33|2025-02-26|15/12/2024||-1.1||684130000|125.59999847412|1|2024-11-05|15/09/2024|-0.4126|-0.6572|574550000|574910000|141.30000305176|1
2025-01-04 21:05:28|03242|19230|SIXG|3.37B|3370000000|78.9|49594|-17.21|41|2025-03-26|15/12/2024||||933300000|78.900001525879|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|75.699996948242|1
2025-01-04 21:05:38|03243|19906|SIXG_p|3.37B|3370000000|58.7|23103|-9.97|41|2025-03-26|15/12/2024||||933300000|58.700000762939|1|2024-11-12|15/09/2024|3.82|3.82|1240000000|1220000000|57.099998474121|1
2025-01-04 21:05:46|03244|941175|STM1|734.83M|734830000|29.75|50964|-52.36|35|2025-01-27|15/12/2024||0.74||305800000|29.75|1|2024-11-11|15/09/2024|0.7|0.63|336300000|333900000|37.75|1
2025-01-04 21:05:57|03245|19227|SAXG|2.52B|2520000000|45.06|39032|-14.25|46|2025-02-27|15/12/2024||1.47||588770000|45.060001373291|1|2024-11-13|15/09/2024|0.69|0.8|495900000|511360000|48.759998321533|1
2025-01-04 21:06:07|03246|6322|SZUG|2.13B|2130000000|10.46|197372|-27.76|42|2025-01-14|15/11/2024|||||10.460000038147|1|2024-10-10|15/08/2024|0.25|0.57|2540000000|2540000000|11.239999771118|1
2025-01-04 21:06:19|03247|19913|SURG|316.32M|316320000|20.4|1822|36.91|38|2024-10-31|15/09/2024|||214850000||18.60000038147|1|2024-07-31|15/06/2024|||225000000|223000000|13.5|1
2025-01-04 21:06:28|03248|1172891|SYAB|2.43B|2430000000|11.28|236|-2.34|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2025-01-04 21:06:38|03249|19234|TEGG|2.49B|2490000000|14.2|327482|13.24|46|2025-03-25|15/12/2024|||||14.199999809265|1|2024-11-13|15/09/2024|||90000000|89500000|15.550000190735|1
2025-01-04 21:06:50|03250|19237|TTKG|487.89M|487890000|7.6|28672|-44.85|41|2025-02-13|15/12/2024|||||7.5999999046326|1|2024-10-24|15/09/2024|0.12||269000000||9.6000003814697|1
2025-01-04 21:07:03|03251|40219|TLXGn|21.41B|21410000000|83|99255|28.28|46|2025-03-19|15/12/2024|||||83|1|2024-11-14|15/09/2024|1.95||||73.050003051758|1
2025-01-04 21:07:15|03252|664|TKAG|2.43B|2430000000|3.897|2840732|-36.8|46|2025-02-13|15/12/2024|||||3.8970000743866|1|2024-11-19|15/09/2024|-1.7|0.13|8810000000|8730000000|3.4000000953674|1
2025-01-04 21:07:25|03253|1137593|8TRA|14.1B|14100000000|28.2|114809|37.43|27|2025-03-10|15/12/2024||1.12||11440000000|28.200000762939|1|2024-10-28|15/09/2024|1.49|1.36|11870000000|11870000000|31.14999961853|1
2025-01-04 21:07:36|03254|989449|UN0k|17.24B|17240000000|41.4|4873|-30.23|34|2025-02-26|15/12/2024||0.0854|||41.400001525879|1|2024-11-05|15/09/2024|-0.19|0.4605|16530000000||44.540000915527|1
2025-01-04 21:07:46|03255|962961|ULCG|11.3M|11300000|1.63|3227|-23.83|31|2024-11-20|15/09/2024|||||1.5800000429153|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2025-01-04 21:07:57|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
2025-01-04 21:08:07|03257|19929|VIBG_p|401.83M|401830000|15.15|3976|-18.11|39|2025-03-13|15/12/2024|||||15.14999961853|1|2024-10-24|15/09/2024|||||16.75|1
2025-01-04 21:08:18|03258|962966|V3VGn|71.47M|71470000|4.1|1796|-22.64|33|2025-03-26|15/12/2024|||||4.0999999046326|1|2024-11-22|15/09/2024|||22200000||4.1999998092651|1
2025-01-04 21:08:26|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-33.48|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
2025-01-04 21:08:37|03260|351|VOWG|44.05B|44050000000|88.6|72132|-24.37|46|2025-03-18|15/12/2024||6.54||83340000000|88.599998474121|1|2024-10-30|15/09/2024|2.42|3.76|78480000000|75700000000|92.349998474121|1
2025-01-04 21:08:47|03261|6294|||||||46|2025-03-13|15/12/2024|||||42.900001525879|1|2024-10-31|15/09/2024|0.74|0.74|298800000|298830000|46.5|1
2025-01-04 21:08:58|03262|6290|WCHG|3.49B|3490000000|70.32|106031|-32.87|47|2025-04-30|15/03/2025||1.2|||70.319999694824|1|2025-03-12|15/12/2024||2.5||1270000000|70.319999694824|1
2025-01-04 21:09:09|03263|19239|WACGn|1B|1000000000|14.72|36070|-16.55|41|2025-03-26|15/12/2024|||||14.779999732971|1|2024-11-14|15/09/2024|0.14|0.22|564650000|518000000|13.579999923706|1
2025-01-04 21:09:24|03264|19932|WSU|550.01M|550010000|41.1|2755|29.45|39|2025-03-26|15/12/2024|||||41.099998474121|1|2024-11-06|15/09/2024|0.5||114100000||39.099998474121|1
2025-01-04 21:09:33|03265|1096426|WEW|146.13M|146130000|7.3|5906|-14.12|31|2025-03-27|15/12/2024||||127320000|7.3000001907349|1|2024-11-07|15/09/2024|-0.09||95800000|94950000|7.1799998283386|1
2025-01-04 21:09:43|03266|953067|WDL1k|1.96M|1960000|0.34|2020|725.24|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2025-01-04 21:09:55|03267|964973|WUWGn|1.11B|1110000000|11.9|15622|-9.85|35|2025-03-28|15/12/2024|||||11.89999961853|1|2024-11-15|15/09/2024|||||11.859999656677|1
2025-01-04 21:10:05|03268|993600|TIMAn|1.07B|1070000000.0000001|49.4|5981|56.08|31|2025-03-26|15/12/2024||||37810000|49.599998474121|1|2024-12-27|15/09/2024|0.32||44190000|44200000|49|1
2025-01-04 21:10:19|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
2025-01-04 21:10:31|03270|19918|TGTG|21.51M|21510000|0.82|3084|10.07|38|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2025-01-04 21:10:43|03271|13155|1U1|2.08B|2080000000|11.8|64394|-34.73|46|2025-03-27|15/12/2024||0.5378||1090000000|11.800000190735|1|2024-11-12|15/09/2024|0.39|0.348|1000000000|1040000000|12.920000076294|1
2025-01-04 21:10:56|03272|962854|VSCk|59.13M|59130000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2025-01-04 21:11:06|03273|23598|ADVG|1.04B|1040000000|20|8032|-0.25|42|2025-02-20|15/12/2024|||||19.940000534058|1|2024-11-07|15/09/2024|||101400000||19.659999847412|1
2025-01-04 21:11:18|03274|6313|AIXGn|1.64B|1640000000|14.605|791592|-57.61|47|2025-04-24|15/03/2025||0.2248||138840000|14.604999542236|1|2025-03-04|15/12/2024||0.5414||210100000|14.604999542236|1
2025-01-04 21:11:27|03275|40203|A1OS|292.92M|292920000|60|3667|36.67|35|2025-02-10|15/12/2024||1.46||138500000|60|1|2024-12-16|15/09/2024|1.57|0.67|132550000|129900000|53|1
2025-01-04 21:11:38|03276|19774|AOFG|1.85B|1850000000|116.4|13499|16.11|34|2025-03-07|15/12/2024||||46180000|116.40000152588|1|2024-10-23|15/09/2024|0.73||42100000|41950000|132|1
2025-01-04 21:11:48|03277|19776|BSLG|190.91M|190910000|6.21|20231|-38.27|39|2025-03-27|15/12/2024|||||5.6999998092651|1|2024-11-07|15/09/2024|-0.11|0.04|43700000|122200000|6.1900000572205|1
2025-01-04 21:12:00|03278|22689|BIONn|2.15B|2150000000|38.7|25026|-19.04|46|2025-02-21|15/12/2024|||||38.700000762939|1|2024-10-25|15/09/2024|-3.06||||40.25|1
2025-01-04 21:12:11|03279|23435|BC8G|3.86B|3860000000|30.62|206343|-30.28|46|2025-03-14|15/12/2024||0.6009||1960000000|30.620000839233|1|2024-11-08|15/09/2024|0.44|0.4771|1510000000|1510000000|32.720001220703|1
2025-01-04 21:12:21|03280|940925|B8Fk|13.46M|13460000|2.215|2294|-59.37|33|2024-11-29|15/09/2024|||||2.6549999713898|1|2024-08-28|15/06/2024|||||2.4900000095367|1
2025-01-04 21:12:29|03281|1163902|BKHTn|231M|231000000|23.4|3265|-2.9|24|2025-03-28|15/12/2024|||||23.39999961853|1|2024-11-14|15/09/2024|||66300000|66300000|23.799999237061|1
2025-01-04 21:12:39|03282|19786|COKG|738.09M|738090000|23.42|69019|-17.54|45|2025-03-27|15/12/2024||0.41||488650000|23.280000686646|1|2024-11-12|15/09/2024|0.285|0.3|422600000|411270000|25.440000534058|1
2025-01-04 21:12:50|03283|22416|AFXG|4.03B|4030000000.0000005|46.02|190968|-50.78|45|2025-02-12|15/12/2024||0.33||466960000|46.020000457764|1|2024-12-17|15/09/2024|0.69|0.5523|579800000|587750000|48.959999084473|1
2025-01-04 21:13:01|03284|19787|CSHG|64.01M|64010000.00000001|7.65|13977|-40.23|38|2025-04-02|15/12/2024|||||7.4499998092651|1|2024-11-05|15/09/2024|0.1|0.23|52000000|49300000|8.8999996185303|1
2025-01-04 21:13:08|03285|1174682|C3RY|24.4M|24400000|1.05|88879|-67.69|16|2025-03-27|15/12/2024|||||1.0499999523163|1|2024-11-06|15/09/2024|-0.28|-0.28|22300000|22300000|0.64999997615814|1
2025-01-04 21:13:15|03286|1166985|C0M|861.86K|861860|0.17|8378|31.78|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2025-01-04 21:13:28|03287|19791|COP1n|1.13B|1130000000|21.9|389476|-39.54|46|2025-02-10|15/12/2024||0.3||281400000|21.89999961853|1|2024-12-03|15/09/2024|0.35|0.3|213480000|281700000|15.619999885559|1
2025-01-04 21:13:38|03288|19794|CE2G|1.01B|1010000000|11.52|251222|0.17|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2025-01-04 21:13:49|03289|19797|DAMG|95.91M|95910000|27.2|486|-39.01|35|2025-03-21|15/12/2024|||||27.200000762939|1|2024-11-08|15/09/2024|||57700000||28.200000762939|1
2025-01-04 21:13:55|03290|991234|DBD|1.56B|1560000000|2.96|6103|0|0||
2025-01-04 21:14:04|03291|19803|HNLG|44.98M|44980000|7.42|4843|-56.48|37|2025-02-21|15/12/2024|||||7.5599999427795|1|2024-12-06|15/09/2024|-1.24||26600000||8.3999996185303|1
2025-01-04 21:14:14|03292|19804|DRWG|785M|785000000|39.3|1543|-11.69|46|2025-04-03|15/12/2024||||2220000000|39.299999237061|1|2024-10-29|15/09/2024|0.77||774570000|785000000|42.900001525879|1
2025-01-04 21:14:25|03293|6301|DRWG_p|785M|785000000|44.85|7837|-12.91|46|2025-04-03|15/12/2024||||2220000000|44.849998474121|1|2024-10-29|15/09/2024|0.77||774570000|785000000|46.299999237061|1
2025-01-04 21:14:39|03294|19807|EUZG|900.94M|900940000|43.22|36595|6.19|39|2025-03-27|15/12/2024|||||43.220001220703|1|2024-11-14|15/09/2024|||67000000|67000000|39.580001831055|1
2025-01-04 21:14:53|03295|962883|E4CG|47.82M|47820000|13.6|586|-20.7|32|2025-03-13|15/12/2024|||||13.60000038147|1|2024-11-06|15/09/2024|||||13.699999809265|1
2025-01-04 21:15:04|03296|19811|ELGG|1.17B|1170000000|68.3|17027|-1.01|43|2025-02-18|15/12/2024||1.58||151200000|68.300003051758|1|2024-11-05|15/09/2024|1.49|1.49|156600000|155700000|55.700000762939|1
2025-01-04 21:15:14|03297|19813|ECXk|980.17K|980170|1.12|1016|-35.07|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2025-01-04 21:15:24|03298|19241|EVTG|1.51B|1510000000|8.54|1701319|-51.2|46|2025-05-08|15/03/2025||0.02||245500000|8.539999961853|1|2025-03-27|15/12/2024||-0.0699||223180000|8.539999961853|1
2025-01-04 21:15:35|03299|962891|H2A|194.52M|194520000|5.35|3005|15.3|34|2025-03-13|15/12/2024|||||5.4000000953674|1|2024-11-28|15/09/2024|||7650000||5.5999999046326|1
2025-01-04 21:15:46|03300|962892|FAAS|181.12M|181120000|16.75|9410|-17.08|32|2025-02-14|15/12/2024|||||16.89999961853|1|2024-11-08|15/09/2024|||22100000||14.60000038147|1
2025-01-04 21:15:58|03301|19821|SISG|616.26M|616260000|59.6|529|1.02|46|2025-01-31|15/12/2024|||||59.599998474121|1|2024-11-29|15/09/2024|||||58.400001525879|1
2025-01-04 21:16:08|03302|962895|FEVG|65.01M|65010000.00000001|20|1448|-23.95|33|2025-03-27|15/12/2024|||||18.299999237061|1|2024-11-29|15/09/2024|-0.09||17500000||19.10000038147|1
2025-01-04 21:16:20|03303|6285|FNTGn|3.34B|3340000000|28.08|241023|9.01|47|2025-05-07|15/03/2025||0.69||604880000|28.079999923706|1|2025-03-04|15/12/2024||0.432||631660000|28.079999923706|1
2025-01-04 21:16:31|03304|19826|GMEG|18.72M|18720000|3.48|2441|-36.73|40|2025-02-26|15/12/2024|||||3.5|1|2024-11-29|15/09/2024|||||5.3000001907349|1
2025-01-04 21:16:44|03305|19827|GFTG|593.65M|593650000|22.55|46098|-24.38|41|2025-02-27|15/12/2024|||||22.549999237061|1|2024-11-13|15/09/2024|0.00|0.475|215910000|220200000|19.700000762939|1
2025-01-04 21:16:55|03306|6340|GGS|4.27M|4270000|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
2025-01-04 21:17:08|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
2025-01-04 21:17:19|03308|19935|HPHA|114.65M|114650000|2.46|6854|-31.28|38|2025-01-29|15/11/2024|||||2.460000038147|1|2024-10-10|15/08/2024|||||2.4500000476837|1
2025-01-04 21:17:26|03309|1166364|HAGG|3.91B|3910000000|33.88|232728|31.52|22|2025-02-27|15/12/2024||1.26||920700000|33.880001068115|1|2024-11-06|15/09/2024|-0.16|-0.175|528000000|528000000|31.860000610352|1
2025-01-04 21:17:36|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
2025-01-04 21:17:46|03311|19840|IXXG|363.44M|363440000|36.8|2357|15.72|46|2025-03-26|15/12/2024|||||36.799999237061|1|2024-11-13|15/09/2024|0.34||63600000||36.799999237061|1
2025-01-04 21:18:00|03312|19842|ISH1k|25.37M|25370000|1.74|2329|-14.71|38|2025-02-19|15/12/2024|||||1.75|1|2024-10-23|15/09/2024|||10700000||1.7599999904633|1
2025-01-04 21:18:12|03313|19843|IS7|8.87M|8870000|2.1|3050|-67.19|38|2024-11-19|15/09/2024|||||1.8899999856949|1|2024-08-08|15/06/2024|||||3.5199999809265|1
2025-01-04 21:18:22|03314|19844|IVXG|13.41M|13410000|6|4191|-3.23|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2025-01-04 21:18:31|03315|19847|IVUG|262.58M|262579999.99999997|15.25|8295|11.48|38|2025-03-27|15/12/2024|||||14.699999809265|1|2024-11-21|15/09/2024|||||13.199999809265|1
2025-01-04 21:18:41|03316|25375|JENGn|1.26B|1260000000|22|186610|-16.22|46|2025-03-26|15/12/2024||||309320000|22|1|2024-11-12|15/09/2024|0.46|0.42|274300000|281320000|22.860000610352|1
2025-01-04 21:18:52|03317|1173010|KTEK|218.13M|218130000|15.1|20758|44.5|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2025-01-04 21:19:01|03318|964718|HACGn|34.16M|34160000|0.83|19042|-42.76|36|2025-02-06|15/12/2024|||||0.8299999833107|1|2025-01-29|15/09/2024|||||0.8299999833107|1
2025-01-04 21:19:11|03319|19858|LPKG|216.12M|216120000|8.83|30788|-9.67|45|2025-03-27|15/12/2024|||||9.1199998855591|1|2024-10-24|15/09/2024|-0.07||27300000||8.8500003814697|1
2025-01-04 21:19:24|03320|6346|M5ZG|11.94M|11940000|1.165|49072|-90.24|46|2025-03-27|15/12/2024|||||1.164999961853|1|2024-11-07|15/09/2024|||35100000||5.3800001144409|1
2025-01-04 21:19:34|03321|23383|MDG1k|15.06M|15060000|1.022|15582|-64.36|45|2025-03-26|15/12/2024||-0.38||6520000|1.0219999551773|1|2024-10-24|15/09/2024|||||1.8660000562668|1
2025-01-04 21:19:44|03322|6343|MORG|2.53B|2530000000|67.375|70185|96.54|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
2025-01-04 21:19:51|03323|1168311|NA9n|1.04B|1040000000|78.4|45954|-7.93|18|2024-11-14|15/09/2024|||242900000|245100000|90|1|2024-08-14|15/06/2024|0.9||244100000||77.300003051758|1
2025-01-04 21:20:02|03324|19871|NEKG|10.83B|10830000000|93.75|95522|26.59|47|2025-05-06|15/03/2025||0.3782||270100000|93.75|1|2025-03-25|15/12/2024||0.4239||264520000|93.75|1
2025-01-04 21:20:14|03325|19242|NWOn|372.07M|372070000|67.6|17|-8.03|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2025-01-04 21:20:26|03326|19872|NXUG|1.19B|1190000000|68.3|49082|19.82|39|2025-03-11|15/12/2024|||||68.300003051758|1|2024-11-05|15/09/2024|0.46|0.36|63100000|65300000|48.549999237061|1
2025-01-04 21:20:36|03327|1076550|NFN|84.46M|84460000|5.1|4070|-18.01|28|2024-11-21|15/09/2024|||21700000|21700000|4.9800000190735|1|2024-08-22|15/06/2024|||21300000|21300000|6.3000001907349|1
2025-01-04 21:20:47|03328|6308|NDXG|2.81B|2810000000|11.9|726159|19.38|46|2025-02-27|15/12/2024||0.0544||2150000000|11.89999961853|1|2024-11-07|15/09/2024|0.0197|0.0167|1670000000|1660000000|12.119999885559|1
2025-01-04 21:20:59|03329|19874|OHBG|905.91M|905910000|47.3|1226|10.39|40|2025-03-20|15/12/2024|||||47.299999237061|1|2024-11-12|15/09/2024|||||45.700000762939|1
2025-01-04 21:21:10|03330|19879|PA8|7.13K|7130|0.001|857|-96.67|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2025-01-04 21:21:24|03331|6331|PV|1.52B|1520000000|154|2368|-0.77|46|2025-03-27|15/12/2024|||||154|1|2024-11-29|15/09/2024|||||154.39999389648|1
2025-01-04 21:21:34|03332|19882|PNEGn|867.15M|867150000|11.32|52240|-16.64|40|2025-03-26|15/12/2024|||||11.319999694824|1|2024-11-07|15/09/2024|-0.38||17000000|17000000|11.159999847412|1
2025-01-04 21:21:45|03333|19243|PSAGn|328.35M|328350000|21.2|4483|-11.3|41|2025-04-01|15/12/2024|||||21.200000762939|1|2024-10-31|15/09/2024|-0.1||65060000||22.10000038147|1
2025-01-04 21:21:57|03334|19890|TPEG|290.56M|290560000|13.39|70345|-29.49|40|2025-03-27|15/12/2024||1.27||280600000|13.390000343323|1|2024-11-12|15/09/2024|0.26|0.33|63000000|63000000|12.60000038147|1
2025-01-04 21:22:08|03335|6292|QBYn|89.2M|89200000|0.716|30707|23.02|40|2025-03-31|15/12/2024|||||0.716000020504|1|2024-11-11|15/09/2024|||47000000||0.783999979496|1
2025-01-04 21:22:17|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2025-01-04 21:22:26|03337|962940|KTN|1.22B|1220000000|19.83|129317|-2.51|34|2025-03-27|15/12/2024|||||19.829999923706|1|2024-11-06|15/09/2024|0.39||427750000||15.159999847412|1
2025-01-04 21:22:35|03338|962945|SATG|13.2B|13200000000|171.2|3516|-32.99|35|2025-04-17|15/03/2025||1.22||847300000|171.19999694824|1|2025-01-28|15/12/2024||1.07||867250000|171.19999694824|1
2025-01-04 21:22:46|03339|19901|YSNG|772.46M|772460000|119.4|4621|-14.1|46|2025-03-28|15/12/2024||||146000000|119.40000152588|1|2024-11-12|15/09/2024|||110500000|101600000|107.19999694824|1
2025-01-04 21:22:54|03340|1073424|SJJG|121.8M|121800000|11.6|3936|1.75|29|2025-01-29|15/11/2024|||||11.60000038147|1|2024-10-30|15/08/2024|||25900000|25900000|13|1
2025-01-04 21:23:04|03341|19903|F3CG|310.81M|310810000|17.9|36368|-6.96|37|2025-03-27|15/12/2024|||||17.89999961853|1|2024-11-18|15/09/2024|0.09||34330000||17.840000152588|1
2025-01-04 21:23:16|03342|954894|WAFGn|1.36B|1360000000|45.46|78370|-48.69|35|2025-04-30|15/03/2025||-0.2102||344810000|45.459999084473|1|2025-03-06|15/12/2024||-0.0234||346200000|45.459999084473|1
2025-01-04 21:23:30|03343|6333|SNGGk|11.25M|11250000|1.265|7775|-28.93|40|2025-03-27|15/12/2024|||||1.2649999856949|1|2024-11-13|15/09/2024|||20300000|21000000|1.2749999761581|1
2025-01-04 21:23:39|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
2025-01-04 21:23:48|03345|21812|S92G|517.38M|517380000|14.91|224257|-73.84|47|2025-05-07|15/03/2025||0.26||414400000|14.909999847412|1|2025-03-27|15/12/2024||-0.33||437500000|14.909999847412|1
2025-01-04 21:23:59|03346|942429|SHFG|451.55M|451550000|62|6329|44.52|34|2025-03-27|15/12/2024|||||62|1|2024-11-07|15/09/2024|||67000000|67000000|52.400001525879|1
2025-01-04 21:24:10|03347|19909|SYTG|31.49M|31490000|3.2|3952|-40.19|43|2025-03-27|15/12/2024|||||3.2000000476837|1|2024-11-12|15/09/2024|||22500000||3.8399999141693|1
2025-01-04 21:24:21|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|3.48|43|2024-04-25|15/03/2024||0.3839||222340000|37.439998626709|1|2024-01-30|15/12/2023|0.47|0.68|327700000|319300000|38.419998168945|1
2025-01-04 21:24:30|03349|1066609|S9I|351M|351000000|54|6651|63.14|33|2025-03-27|15/12/2024|||||54|1|2024-11-07|15/09/2024|||21600000||53|1
2025-01-04 21:24:43|03350|32556|SBSG|361.64M|361640000|29.75|6434|-30.81|46|2025-03-26|15/12/2024||||259200000|29.75|1|2024-10-25|15/09/2024|0.05|0.38|57200000|57200000|39.049999237061|1
2025-01-04 21:24:54|03351|14153|SMHNn|959.6M|959600000|50.2|97708|87.31|41|2025-03-26|15/12/2024||0.7531||112440000|50.200000762939|1|2024-11-07|15/09/2024|0.68|0.5465|102500000|99540000|53.900001525879|1
2025-01-04 21:25:01|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|0|0||
2025-01-04 21:25:13|03353|19916|SYZG|37.53M|37530000|2.78|2942|-19.19|38|2025-02-26|15/12/2024||0.07||17000000|2.7799999713898|1|2024-10-29|15/09/2024|0.0651|0.07|17640000|18000000|3.079999923706|1
2025-01-04 21:25:23|03354|1153007|TMV|1.44B|1440000000|9.45|561585|-29.71|27|2025-02-11|15/12/2024||0.2837||173410000|9.4540004730225|1|2024-11-06|15/09/2024|0.25|0.2433|168680000|168480000|13.425000190735|1
2025-01-04 21:25:34|03355|19917|TTRGn|126.76M|126760000|18.35|7422|-11.78|39|2025-04-02|15/12/2024|||||18.35000038147|1|2024-11-19|15/09/2024|||60200000||14.550000190735|1
2025-01-04 21:25:50|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|3.4|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
2025-01-04 21:26:04|03357|962959|TLIK|3.74M|3740000|0.6|1524|-56.52|31|2024-11-25|15/09/2024|||||0.72000002861023|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2025-01-04 21:26:18|03358|6338|UTDI|2.6B|2600000000|15.07|226661|-33.67|46|2025-03-20|15/12/2024||0.5835||1710000000|15.069999694824|1|2024-11-12|15/09/2024|0.2263|0.2831|1570000000|1640000000|18.950000762939|1
2025-01-04 21:26:28|03359|19927|OSPGk|184.17M|184170000|18.35|17210|7.94|36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2025-01-04 21:26:34|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
2025-01-04 21:26:44|03361|1052627|VAR1|72.58M|72580000|1.702|775163|-91.3|33|2025-03-27|15/12/2024|||||1.7020000219345|1|2024-11-13|15/09/2024|||||2.444000005722|1
2025-01-04 21:26:54|03362|14154|VBKG|792.68M|792680000|12.44|153413|-56.15|38|2025-02-12|15/12/2024||0.28||438000000|12.439999580383|1|2024-11-12|15/09/2024|-0.36|0.03|358000000|385350000|13.390000343323|1
2025-01-04 21:27:08|03363|949646|V6CG|28.88M|28880000|3.25|2970|-58.33|34|2025-03-19|15/12/2024|||||3.25|1|2024-11-14|15/09/2024|||||2.8599998950958|1
2025-01-04 21:27:16|03364|1052408|VBX|21.38M|21380000|1.05|15660|-22.22|30|2024-11-14|15/09/2024|||||1.0700000524521|1|2024-08-13|15/06/2024|||||1.3799999952316|1
2025-01-04 21:27:25|03365|19937|YOCG|53.54M|53540000|15.4|3125|6.21|32|2024-11-18|15/09/2024|||8100000||15.10000038147|1|2024-08-19|15/06/2024|||8300000||17|1
2025-01-04 21:27:36|03366|50009|2018|45.24B|45240000000|37.75|6046099|75.58|45|2025-03-20|15/12/2024||0.62||7460000000|38.099998474121|1|2024-11-29|15/09/2024||0.55||7100000000|35.099998474121|1
2025-01-04 21:27:45|03367|32502|1299|597.22B|597220000000|55.5|33147596|-13.62|34|2025-03-13|15/12/2024||0.30||20383000000|55.5|1|2024-11-27|15/09/2024|0.0407||||57.099998474121|1
2025-01-04 21:27:54|03368|1155537|9988|1.51T|1510000000000|82.6|72201536|12.49|34|2025-01-29|15/12/2024||2.66||297850000000|82.599998474121|1|2024-11-15|15/09/2024|2.03|2.03|254630000000|261850000000|87.949996948242|1
2025-01-04 21:27:59|03369|946376|0241|51.3B|51300000000|3.19|72888198|-19.24|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2025-01-04 21:28:08|03370|100123|2020|214.27B|214270000000|75.95|11580943|8.04|29|2024-11-27|15/09/2024|||||77.050003051758|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2025-01-04 21:28:18|03371|101147|3988|1.53T|1530000000000|3.93|296621714|32.32|38|2025-03-28|15/12/2024||0.19||135640000000|3.9300000667572|1|2024-10-30|15/09/2024|0.19|0.18|161180000000|144140000000|3.7699999809265|1
2025-01-04 21:28:28|03372|8580|2388|262.73B|262730000000.00003|24.85|10946856|21.81|46|2025-03-28|15/12/2024||3.39||66816000000|24.85000038147|1|2024-10-30|15/09/2024|||18480000000|17380000000|25.549999237061|1
2025-01-04 21:28:36|03373|1141315|1876|95.22B|95220000000|7.22|17456670|-47.22|22|2025-02-27|15/12/2024||0.0074||1240000000|7.4200000762939|1|2024-10-30|15/09/2024|0.0179|0.0176|1710000000|1830000000|8.4399995803833|1
2025-01-04 21:28:48|03374|13884|1211|803.31B|803310000000|258|6169331|23.09|45|2025-03-26|15/12/2024||3.86||253880000000|258|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|297|1
2025-01-04 21:28:59|03375|8572|0939|1.54T|1540000000000|6.03|392166810|31.09|46|2025-03-26|15/12/2024||0.305||170580000000|6.0300002098083|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|6.0500001907349|1
2025-01-04 21:29:40|03376|8581|2628|974.64B|974640000000|14.04|79896928|44.44|46|2025-03-26|15/12/2024||0.19||165047000000|14.039999961853|1|2024-10-30|15/09/2024|2.34|0.58|||16.819999694824|1
2025-01-04 21:29:51|03377|13888|2319|64.35B|64349999999.99999|16.42|27772966|-17.49|31|2025-03-26|15/12/2024||1.38|||16.420000076294|1|2024-11-27|15/09/2024|||||16.700000762939|1
2025-01-04 21:30:02|03378|32495|3968|1.02T|1020000000000|38.35|20619546|43.9|46|2025-03-21|15/12/2024||1.34||77010000000|38.349998474121|1|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|39.299999237061|1
2025-01-04 21:30:12|03379|8573|0941|1.67T|1670000000000|75.85|24442994|18.42|34|2025-03-20|15/12/2024||2.24||527683000000|75.849998474121|1|2024-10-21|15/09/2024|1.4|1.4|244700000000|244700000000|73.75|1
2025-01-04 21:30:24|03380|8567|0688|134.62B|134620000000|12.3|31064130|-6.68|46|2025-03-27|15/12/2024||1.50||140172000000|12.300000190735|1|2024-10-25|15/09/2024||2.15|22650000000||14.819999694824|1
2025-01-04 21:30:36|03381|8563|0386|785.68B|785680000000|4.44|133774139|9.09|46|2025-04-23|15/03/2025||0.18|||4.4400000572205|1|2025-03-21|15/12/2024||0.1||767850000000|4.4400000572205|1
2025-01-04 21:30:45|03382|32494|1109|160.09B|160090000000|22.45|20312423|-15.92|32|2024-11-27|15/09/2024|||||22.64999961853|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2025-01-04 21:30:56|03383|8568|0762|219.69B|219690000000|7.18|47402648|49.9|46|2025-03-06|15/12/2024||0.23||193879000000|7.1799998283386|1|2024-10-22|15/09/2024|||92800000000|92800000000|6.8499999046326|1
2025-01-04 21:31:06|03384|8559|0267|251.34B|251340000000|8.64|21993597|11.77|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2025-01-04 21:31:16|03385|954932|1113|109.89B|109890000000|31.4|5111424|-17.8|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2025-01-04 21:31:22|03386|8541|0001|157.61B|157610000000|41.15|5626104|0.37|0||
2025-01-04 21:31:32|03387|8574|1038|142.36B|142360000000|56.5|2279993|30.33|12|2025-04-04|15/03/2025|||||56.5|1|2025-03-19|15/12/2024||1.67|||56.5|1
2025-01-04 21:31:39|03388|8542|0002|162.2B|162200000000|64.2|2916698|0.39|12|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2025-01-04 21:31:50|03389|8570|0883|939.59B|939590000000|19.02|103548030|42.37|32|2025-03-20|15/12/2024||0.83||191951000000|19.020000457764|1|2024-10-28|15/09/2024|0.78|0.73|99250000000||18.920000076294|1
2025-01-04 21:31:55|03390|50008|2007|13.44B|13440000000|0.485|144752000|-34.46|0||
2025-01-04 21:32:00|03391|1093887|6098|17.45B|17450000000|5.22|28550502|-12.55|0||
2025-01-04 21:32:11|03392|100083|1093|53.23B|53230000000|4.59|97558238|-37.38|36|2025-03-19|15/12/2024||0.1125||7190000000|4.5900001525879|1|2024-11-15|15/09/2024|0.0618|0.1034|6400000000|7340000000|5.1900000572205|1
2025-01-04 21:32:20|03393|49962|0027|144.27B|144270000000|33|12324543|-24.62|18|2025-02-27|15/12/2024||0.71||11510000000|33|1|2024-11-07|15/09/2024|0.46|0.46|10670000000|10890000000|34.599998474121|1
2025-01-04 21:32:27|03394|49968|0175|142.86B|142860000000|14.18|88901696|70.23|0||
2025-01-04 21:32:31|03395|1096193|6862|85.51B|85510000000|15.34|21886058|12.46|0||
2025-01-04 21:32:38|03396|8557|0101|28.65B|28650000000|5.99|11501856|-42.07|6|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
2025-01-04 21:32:48|03397|8548|0011|178.44B|178440000000|94.8|1822814|8.53|37|2024-11-27|15/09/2024|||||91.650001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2025-01-04 21:32:58|03398|8549|0012|112.56B|112560000000|23.25|3342309|1.97|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
2025-01-04 21:33:02|03399|13830|1044|25.39B|25390000000|21.85|2281870|-23.87|0||
2025-01-04 21:33:09|03400|8543|0003|114.39B|114390000000|6.13|18278537|4.61|12|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2025-01-04 21:33:15|03401|8564|0388|362.91B|362910000000|287|9013690|11.33|0||
2025-01-04 21:33:21|03402|8545|HSBA|1.34T|1340000000000|75|16198586|23.46|0||
2025-01-04 21:33:32|03403|8577|1398|2.35T|2350000000000|4.89|372781597|29.37|6|2025-03-27|15/12/2024||0.27||177310000000|4.8899998664856|1|2024-10-30|15/09/2024|0.25|0.25|197110000000|182680000000|4.6999998092651|1
2025-01-04 21:33:39|03404|50066|2331|40.52B|40520000000|15.74|26456536|-17.94|0||
2025-01-04 21:33:48|03405|49988|0823|85.29B|85290000000|33.1|9106258|-22.84|0||
2025-01-04 21:33:54|03406|49991|0960|68.26B|68260000000.00001|9.91|31788335|-11.2|0||
2025-01-04 21:33:59|03407|1096030|3690|911.46B|911460000000|153.7|39214559|98.32|0||
2025-01-04 21:34:03|03408|8555|0066|164.65B|164650000000|26.45|3480169|-6.37|0||
2025-01-04 21:34:09|03409|8552|0017|12.46B|12460000000|4.95|14573267|-55.96|0||
2025-01-04 21:34:17|03410|8569|0857|1.65T|1650000000000|6.12|151329927|13.97|0||
2025-01-04 21:34:25|03411|8579|2318|897.84B|897840000000|44.05|55388063|29.75|0||
2025-01-04 21:34:30|03412|8546|0006|113.27B|113270000000|53.15|3575694|17.72|0||
2025-01-04 21:34:34|03413|38075|1928|159.6B|159600000000|19.72|20794067|-14.63|0||
2025-01-04 21:34:39|03414|50011|2313|93.5B|93500000000|62.2|5260730|-18.75|0||
2025-01-04 21:34:49|03415|8551|0016|214.44B|214440000000|74|3737890|-8.53|0||
2025-01-04 21:35:00|03416|49999|1177|55.71B|55710000000|3.06|60417896|-9.2|6|2025-03-28|15/12/2024|||||3.0599999427795|1|2024-12-02|15/09/2024|||||3.25|1
2025-01-04 21:35:06|03417|943521|2382|73.83B|73830000000|67.45|13692616|5.39|0||
2025-01-04 21:35:13|03418|50040|0669|186.34B|186340000000|101.7|3999768|16.03|0||
2025-01-04 21:35:19|03419|102047|0700|3.79T|3790000000000|414.2|21039443|38.62|0||
2025-01-04 21:35:24|03420|943436|0288|84.57B|84570000000|5.98|26575713|18.89|0||
2025-01-04 21:35:33|03421|100118|1997|59.27B|59270000000|19.52|3873904|-18.84|6|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
2025-01-04 21:35:39|03422|1167625|2269|68.94B|68940000000|17|63654869|-39.82|0||
2025-01-04 21:35:45|03423|1075487|1810|903.57B|903570000000|36.25|167617477|140.38|0||
2025-01-04 21:35:50|03424|49989|0868|31.59B|31590000000|7.25|12874180|-15.01|0||
2025-01-04 21:35:57|03425|943468|0968|27.14B|27140000000|2.99|108530643|-28.81|0||
2025-01-04 21:36:06|03426|1081715|AL2SI|94.58M|94580000|4.25|59818|180.53|0||
2025-01-04 21:36:12|03427|1167759|TRACT|72.37M|72370000|0.99|75097|-46.2|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2025-01-04 21:36:20|03428|17634|ALAST|6.21M|6210000|0.48|201|-42.45|0||
2025-01-04 21:36:26|03429|17629|ABS|59.18M|59180000|0.91|40589|-75.77|0||
2025-01-04 21:36:32|03430|17675|BITI|284.82M|284820000|4.8|41453|1.8|0||
2025-01-04 21:36:37|03431|991239|ABEO|79.7M|79700000|10.6|2216|-28.38|0||
2025-01-04 21:36:45|03432|949746|ABNX|42.03M|42030000|1.212|48556|-1.3|0||
2025-01-04 21:36:58|03433|955665|ABVX|443.35M|443350000|7|22318|-29.29|30|2025-03-13|15/12/2024||-0.6815||3410000|7|1|2024-11-07|15/09/2024|-0.6846|-0.65|3410000|3410000|9.5699996948242|1
2025-01-04 21:37:11|03434|15274|ABO|52.42M|52420000|4.96|572|-16.64|6|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1
2025-01-04 21:37:25|03435|17630|CFMP|51.26M|51260000|0.31|21163|-19.27|12|2024-11-27|15/09/2024|||||0.32600000500679|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2025-01-04 21:37:30|03436|386|ACCP|10.98B|10980000000|45.99|569153|33.23|0||
2025-01-04 21:37:37|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
2025-01-04 21:37:44|03438|17676|DTNC|2.93M|2930000|0.88|2040|-35.77|12|2024-11-27|15/09/2024|||||1.1349999904633|1|2024-10-31|15/06/2024|||||1.3099999427795|1
2025-01-04 21:37:56|03439|17677|ALATI|54.23M|54230000|2.7|4012|-34.62|24|2025-04-01|15/12/2024|||||2.7000000476837|1|2024-11-20|15/09/2024|||114200000||3.25|1
2025-01-04 21:38:04|03440|40297|ADOC|97.72M|97720000|6.32|166697|-37.67|24|2025-03-13|15/12/2024|||||6.3200001716614|1|2024-10-30|15/09/2024|||0.00|0.00|9.539999961853|1
2025-01-04 21:38:13|03441|7106|ALDUX|9.22M|9220000|1.48|3737|28.7|24|2025-04-03|15/12/2024|||||1.4800000190735|1|2024-11-29|15/09/2024|||||1.3200000524521|1
2025-01-04 21:38:22|03442|1055913|ALDVI|23.95M|23950000|1.95|37234|-33.22|0||
2025-01-04 21:38:29|03443|17681|ALAVI|47.31M|47310000|12.5|505|-18.3|12|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1
2025-01-04 21:38:36|03444|6962|ADP|11.04B|11040000000|111.8|90986|-4.12|0||
2025-01-04 21:38:42|03445|1082118|AFME|55.27M|55270000|1.41|3449|-18.02|6|2025-03-27|15/12/2024|||||1.4049999713898|1|2024-11-27|15/09/2024|||||1.4500000476837|1
2025-01-04 21:38:49|03446|385|AIRF|2B|2000000000|7.6|1344993|-41.81|18|2025-03-06|15/12/2024||-0.0109||7570000000|7.6040000915527|1|2024-11-07|15/09/2024|2.71|2.49|8980000000|8950000000|8.8719997406006|1
2025-01-04 21:38:55|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|0||
2025-01-04 21:39:09|03448|17824|AKW|216.1M|216100000|8.2|4954|-48.75|36|2025-04-03|15/12/2024|||||8.1999998092651|1|2024-11-07|15/09/2024|||228900000|244400000|9.4899997711182|1
2025-01-04 21:39:14|03449|17895|AAA|226.91M|226910000|5|1477|-48.45|0||
2025-01-04 21:39:23|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
2025-01-04 21:39:32|03451|1012045|AYV|5.3B|5300000000|6.49|432705|3.43|12|2025-02-06|15/12/2024||0.22||4300000000|6.4899997711182|1|2024-10-31|15/09/2024|0.15|0.23|6340000000|5110000000|6.1449999809265|1
2025-01-04 21:39:39|03452|17678|ALDV|10.04M|10040000|0.0745|115230|0|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2025-01-04 21:39:51|03453|17684|ALNEO|12.95M|12950000|0.5|34542|-40.48|18|2024-11-27|15/09/2024|||||0.49599999189377|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2025-01-04 21:39:59|03454|17685|ALMP|817.18M|817180000|22.4|1110|-5.88|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2025-01-04 21:40:19|03455|17632|IMAF|2.18B|2180000000|99.5|3486|21.49|35|2025-03-04|15/12/2024|||||99.5|1|2024-11-29|15/09/2024|||||96.099998474121|1
2025-01-04 21:40:31|03456|17686|AREIT|822.59M|822590000|470|1|4.44|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2025-01-04 21:40:43|03457|7048|LTEN|2.72B|2720000000|78.25|42921|-39.81|39|2025-02-25|15/12/2024||||1050000000|78.25|1|2024-10-24|15/09/2024|||1010000000|1020000000|88.699996948242|1
2025-01-04 21:40:51|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
2025-01-04 21:41:01|03459|955666|AMPLI|151.59M|151590000|3.16|1443|-8.14|33|2025-03-26|15/12/2024|||||3.1600000858307|1|2024-11-21|15/09/2024|||||3.1199998855591|1
2025-01-04 21:41:14|03460|961654|AMUN|12.89B|12890000000|63.05|157348|2.85|36|2025-04-29|15/03/2025||1.74||846010000|63.049999237061|1|2025-02-04|15/12/2024||1.47||894190000|63.049999237061|1
2025-01-04 21:41:26|03461|13813|APAM|1.82B|1820000000|25.14|173314|-19.29|46|2025-02-07|15/12/2024||0.74||1540000000|25.139999389648|1|2024-11-08|15/09/2024|2.46|0.28|1490000000|1600000000|25.940000534058|1
2025-01-04 21:41:33|03462|1174451|ARAMI|658.06M|658060000|7.96|58132|97.27|9|2025-01-28|15/12/2024|||||7.960000038147|1|2024-11-26|15/09/2024|||||6.75|1
2025-01-04 21:41:44|03463|17633|ARGAN|1.53B|1530000000|60.4|11528|-28.94|30|2025-01-16|15/12/2024|||||60.400001525879|1|2024-10-01|15/09/2024|||||73.699996948242|1
2025-01-04 21:41:55|03464|6980|AKE|5.3B|5300000000|70.15|177846|-30.58|47|2025-05-07|15/03/2025||2.11||2520000000|70.150001525879|1|2025-02-27|15/12/2024||1.65||2260000000|70.150001525879|1
2025-01-04 21:42:03|03465|17662|ARTE|50.94M|50940000|10.2|37|-31.54|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
2025-01-04 21:42:10|03466|32437|PRC|27.07M|27070000|4.07|12248|-17.36|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
2025-01-04 21:42:17|03467|17792|ARTO|2.9B|2900000000|10900|17|109.62|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2025-01-04 21:42:24|03468|978752|ALEMS|28.35M|28350000|6.7|120|-20.69|12|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1|2022-09-30|15/06/2022|-0||18200000||40.479999542236|1
2025-01-04 21:42:34|03469|7111|ASY|668.35M|668350000|45.3|21723|-7.93|37|2025-03-18|15/12/2024|||||45.299999237061|1|2024-10-24|15/09/2024|||144100000|150800000|46.400001525879|1
2025-01-04 21:42:42|03470|13160|||||||31|2025-02-07|15/12/2024|||||0.11999999731779|1|2024-12-11|15/09/2024|||||0.1169999986887|1
2025-01-04 21:42:51|03471|943371|ATEME|65.49M|65489999.99999999|5.7|4992|-14.16|33|2025-03-20|15/12/2024|||||5.6999998092651|1|2024-10-17|15/09/2024|||||3.039999961853|1
2025-01-04 21:43:01|03472|7019|ATOS|151.62M|151620000|0.0024|968748175|-94.92|40|2025-02-20|15/12/2024||1.03||5348000000|0.00240000011399|1|2024-10-24|15/09/2024|||2300000000|2280000000|0.00529999984428|1
2025-01-04 21:43:13|03473|17690|AUBT|584.14M|584140000|45.05|8577|10.82|35|2025-03-19|15/12/2024|||||45.049999237061|1|2024-11-27|15/09/2024|||128600000|129370000|44.799999237061|1
2025-01-04 21:43:24|03474|17691|AUCP|9.95M|9950000|7|2233|5.26|31|2024-11-27|15/09/2024|||||7.0500001907349|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2025-01-04 21:43:36|03475|17692|AUER|50.23M|50230000|5.36|2199|3.08|30|2024-11-29|15/09/2024|||||5.4200000762939|1|2024-09-25|15/06/2024|||65900000||5.4400000572205|1
2025-01-04 21:43:45|03476|17693|ALAUR|24.6M|24600000|6.25|2224|155.1|29|2024-11-13|15/09/2024|||||6.2399997711182|1|2024-10-30|15/06/2024|||||6.2199997901917|1
2025-01-04 21:43:54|03477|7129|AVOM|5.25M|5250000|0.071|127184|-38.26|33|2024-12-18|15/09/2024|||||0.06830000132322|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2025-01-04 21:44:05|03478|14167|74SW|779.5M|779500000|26.8|2171|3.08|33|2025-02-26|15/12/2024|||||26.799999237061|1|2024-10-24|15/09/2024|||112400000||26|1
2025-01-04 21:44:14|03479|7615|BAIN|2.5B|2500000000|102|431|0|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2025-01-04 21:44:26|03480|1011051|BALYO|46.79M|46790000|0.28|25304|-65.13|31|2025-03-31|15/12/2024|||||0.28000000119209|1|2024-10-24|15/09/2024|||7050000||0.41027700901031|1
2025-01-04 21:44:34|03481|17699|BBUI|3.89M|3890000|5.9|138|-32.57|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
2025-01-04 21:44:42|03482|17656|BASS|707.02M|707020000|42.5|736|-13.79|33|2024-11-20|15/09/2024|||||45.799999237061|1|2024-09-20|15/06/2024|||||42.799999237061|1
2025-01-04 21:44:54|03483|17700|BATD|170.27M|170270000|23.3|4521|-13.7|36|2025-03-19|15/12/2024|||||23.299999237061|1|2024-11-14|15/09/2024|||128250000|137000000|17.5|1
2025-01-04 21:45:01|03484|1173833|BLV|1.37B|1370000000|13.66|2242|34.18|16|2025-03-13|15/12/2024||0.0196|||13.659999847412|1|2024-10-23|15/09/2024||0.0196|||15|1
2025-01-04 21:45:12|03485|7056|CHBE|699.94M|699940000|8.68|96183|-26.19|37|2024-11-06|15/09/2024|||179500000|210000000|9.8000001907349|1|2024-09-25|15/06/2024|||417700000|417700000|8.9300003051758|1
2025-01-04 21:45:22|03486|7033|BICP|2.57B|2570000000|63.4|32838|-0.55|46|2025-02-18|15/12/2024|||||63.400001525879|1|2024-10-23|15/09/2024|||539850000|536300000|59|1
2025-01-04 21:45:32|03487|17702|BGBN|28.72M|28720000|1.55|28897|-58.33|35|2025-01-20|15/12/2024|||||1.5520000457764|1|2024-11-25|15/09/2024|||78000000|77450000|1.6000000238419|1
2025-01-04 21:45:43|03488|7078|BIOX|12.05B|12050000000|102.1|101024|2.61|40|2025-03-07|15/12/2024||2.24||1120000000|102.09999847412|1|2024-10-30|15/09/2024|||968700000|958570000|106.59999847412|1
2025-01-04 21:45:50|03489|17704|BLEE|147.33M|147330000|131|7|-24.28|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2025-01-04 21:46:02|03490|7031|BOIR|448.81M|448810000|25.85|1400|-38.45|40|2025-03-12|15/12/2024|||||25.85000038147|1|2024-11-27|15/09/2024|||||27.75|1
2025-01-04 21:46:12|03491|13163|BOLL|16.52B|16520000000|5.83|953165|2.01|38|2025-03-13|15/12/2024|||||5.8249998092651|1|2024-10-22|15/09/2024|||5560000000||5.9050002098083|1
2025-01-04 21:46:23|03492|7113|BOND|214.58M|214580000|6.68|23260|-38.6|37|2025-03-05|15/12/2024|||||6.6799998283386|1|2024-11-07|15/09/2024|||567100000|564900000|6.4499998092651|1
2025-01-04 21:46:35|03493|945125|BIOS|1.94M|1940000|0.006|6309559|-91.23|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2025-01-04 21:46:43|03494|1153014|ALBOO|47.33K|47330|0.11|6363|-99|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2025-01-04 21:46:52|03495|17638|BDRP|237.4M|237400000|4.6|5498|-13.21|30|2024-11-18|15/09/2024|||||4.3499999046326|1|2024-07-25|15/06/2024|||||5|1
2025-01-04 21:47:03|03496|8788|BVI|12.95B|12950000000|28.9|780019|22.67|40|2025-02-25|15/12/2024||0.7279||3066000000|28.89999961853|1|2024-10-23|15/09/2024|||1550000000|1550000000|29.60000038147|1
2025-01-04 21:47:14|03497|17707|BULY|557.42M|557420000|318|165|-22.44|29|2024-11-18|15/09/2024|||||337|1|2024-07-25|15/06/2024|||||384|1
2025-01-04 21:47:23|03498|17708|CAT31|344.45M|344450000|75.21|479|15.71|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2025-01-04 21:47:36|03499|17709|CAFO|72.49M|72490000|7.88|546|-14.16|30|2024-11-27|15/09/2024|||||8.2200002670288|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2025-01-04 21:47:45|03500|943236|CRTO|491.85M|491850000|78.48|419|9.76|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2025-01-04 21:47:57|03501|40300|CNDF|840.66M|840660000|14.55|5598|15.46|34|2024-11-18|15/09/2024|||||13.512000083923|1|2024-07-23|15/06/2024|||||12.810000419617|1
2025-01-04 21:48:03|03502|40303|CALCi|649.04M|649040000|87.88|708|3.39|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
2025-01-04 21:48:11|03503|40309|CRBP2|1.04B|1040000000|18.8|5014|7.92|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
2025-01-04 21:48:18|03504|943230|CCNP|517.19M|517190000.00000006|85.48|638|12.38|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2025-01-04 21:48:25|03505|943238|CAIF|1.83B|1830000000|65.8|1029|3.46|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2025-01-04 21:48:34|03506|40311|CRLA|1.13B|1130000000|56.9|766|17.81|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2025-01-04 21:48:43|03507|943234|CIV|415.69M|415690000|68.98|496|14.95|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2025-01-04 21:48:53|03508|943235|CRLO|502.23M|502230000|61.98|255|11.08|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2025-01-04 21:49:04|03509|943237|CRSU|574.83M|574830000|126.7|372|7.34|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2025-01-04 21:49:16|03510|17720|CCAP|7.01B|7010000000|115.5|450|77.69|15|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1
2025-01-04 21:49:25|03511|17710|ALCAP|6.75M|6750000|3.08|240|-24.14|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2025-01-04 21:49:35|03512|17728|CARM|2.27B|2270000000|16.02|72904|1.14|30|2025-02-12|15/12/2024|||||16.020000457764|1|2024-10-17|15/09/2024|||||18.700000762939|1
2025-01-04 21:49:43|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|110|0|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2025-01-04 21:49:53|03514|6959|CASP|435.55M|435550000|1.0864|409098|-98.32|35|2025-02-21|15/12/2024|||||1.0864000320435|1|2024-10-31|15/09/2024|||||2.2295000553131|1
2025-01-04 21:50:03|03515|17640|||||||27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2025-01-04 21:50:14|03516|17848|CATGR|151.76M|151760000|5.07|37427|-8.15|31|2025-01-15|15/11/2024|||||5.0700001716614|1|2024-12-02|15/08/2024|||62100000|45600000|4.6149997711182|1
2025-01-04 21:50:27|03517|40305|CBOT|126.35M|126350000|3.55|12124|-2.47|33|2024-11-27|15/09/2024|||||3.579999923706|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2025-01-04 21:50:37|03518|7728|CGDM|178.26M|178260000|13|8298|-27.13|41|2025-03-27|15/12/2024|||||13|1|2024-10-24|15/09/2024|||156800000||12.35000038147|1
2025-01-04 21:50:48|03519|101936|CYAD|28.25M|28250000|0.68|87895|79.42|36|2025-04-02|15/12/2024||-0.628|||0.68199998140335|1|2024-11-29|15/09/2024|||||0.64200001955032|1
2025-01-04 21:50:55|03520|17716|CFI|426.84K|426840|0.5|404|-16.67|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2025-01-04 21:51:05|03521|7051|VIRI|396.87M|396870000|55.42|43873|-7.6|46|2025-02-27|15/12/2024||||299000000|55.419998168945|1|2024-10-31|15/09/2024|-0.71|0.5|246000000|315950000|37.185001373291|1
2025-01-04 21:51:21|03522|7089|CRIP|239.28M|239280000|10.18|6786|-13.58|31|2025-02-13|15/12/2024|||||10.180000305176|1|2024-11-12|15/09/2024|||165300000||10.159999847412|1
2025-01-04 21:51:33|03523|17806|CHSS|3.36M|3360000|7|53|-2.78|9|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1
2025-01-04 21:51:44|03524|6954|DIOR|104.55B|104550000000|579.5|4541|-13.12|38|2025-01-23|15/12/2024|||||579.5|1|2024-10-15|15/09/2024|||||603|1
2025-01-04 21:51:56|03525|17718|ALCBX|7.23M|7230000|0.035|3089500|80.41|29|2024-11-27|15/09/2024|||||0.03700000047684|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2025-01-04 21:52:14|03526|17653|IFDE|71.73M|71730000|61|33|2.52|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2025-01-04 21:52:28|03527|17722|ALCIS|72.72M|72720000|9.34|4923|4.71|32|2024-11-29|15/09/2024|||||8.4399995803833|1|2024-09-13|15/06/2024|||108100000|108100000|8.2200002670288|1
2025-01-04 21:52:39|03528|7154|AVQ|70.15M|70150000|1.24|95021|-40.1|32|2025-03-27|15/12/2024|||||1.2380000352859|1|2024-11-13|15/09/2024|||89000000||1.3700000047684|1
2025-01-04 21:52:54|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2025-01-04 21:53:08|03530|989560|CNV|48.67M|48670000|0.141|7131|-92.58|33|2025-02-20|15/12/2024|||||0.1410000026226|1|2024-11-18|15/09/2024|||||0.69999998807907|1
2025-01-04 21:53:17|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2025-01-04 21:53:26|03532|943321|COFA|2.18B|2180000000|14.59|129981|23.12|36|2025-02-17|15/12/2024|||||14.590000152588|1|2024-11-05|15/09/2024||||359500000|14.680000305176|1
2025-01-04 21:53:37|03533|17724|COHE|48.55M|48550000|8.54|2042|70.8|34|2024-11-27|15/09/2024|||||8.0200004577637|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2025-01-04 21:53:53|03534|17725|COLP|5.71B|5710000000|175|15244|0|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2025-01-04 21:54:01|03535|7093|ODET|6.67B|6670000000|1576|295|9.9|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2025-01-04 21:54:18|03536|7768|CDAF|781.08M|781080000|15.44|34356|8.43|36|2025-01-28|15/12/2024|||||15.439999580383|1|2024-12-03|15/09/2024|||260700000||14.720000267029|1
2025-01-04 21:54:27|03537|17727|CRTS|8.68M|8680000|120|73|-8.4|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2025-01-04 21:54:39|03538|7015|CVO|5.46B|5460000000|49.32|106493|2.49|38|2025-02-19|15/12/2024||2.23||609980000|49.319999694824|1|2024-10-22|15/09/2024|||||53.099998474121|1
2025-01-04 21:54:54|03539|17647|COVH|3.01B|3010000000|20.3|2214|23.78|37|2025-02-19|15/12/2024|||||20.299999237061|1|2024-11-27|15/09/2024|||||18.450000762939|1
2025-01-04 21:55:07|03540|943229|CRAP|628.36M|628360000|84.48|425|19.83|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2025-01-04 21:55:22|03541|943239|CMO|370.95M|370950000|70.7|374|11.32|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2025-01-04 21:55:33|03542|17729|CROS|111.65M|111650000|10.5|71|25|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
2025-01-04 21:55:52|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
2025-01-04 21:56:04|03544|17734|AM|15.16B|15160000000|194.2|34555|4.58|36|2024-11-27|15/09/2024|||||187.10000610352|1|2024-07-24|15/06/2024||5.92||2811000000|162.19999694824|1
2025-01-04 21:56:15|03545|40314|DBV|66.97M|66970000|0.65|561016|-63.48|40|2025-05-01|15/03/2025||-0.0415||1040000|0.65299999713898|1|2025-03-06|15/12/2024||-0.2058||1070000|0.65299999713898|1
2025-01-04 21:56:25|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
2025-01-04 21:56:36|03547|17679|DKUPL|140.84M|140840000|35.5|436|23.69|31|2024-11-29|15/09/2024|||||37.200000762939|1|2024-09-30|15/06/2024|||||37|1
2025-01-04 21:56:55|03548|17736|ALDLT|399.64M|399640000|55.8|1511|-23.87|29|2024-11-07|15/09/2024|||93600000||62|1|2024-09-02|15/06/2024|||98000000|98000000|69.400001525879|1
2025-01-04 21:57:12|03549|9069|DBG|832.21M|832210000|5.23|176039|3.56|38|2025-02-26|15/12/2024|||||5.2249999046326|1|2024-12-06|15/09/2024|||||4.4180002212524|1
2025-01-04 21:57:20|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
2025-01-04 21:57:40|03551|17738|ALDMS|14.37M|14370000|0.794|16378|-31.26|33|2024-11-27|15/09/2024|||||0.75|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2025-01-04 21:57:52|03552|17919|DPAP|60.64M|60640000|620|21|29.17|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2025-01-04 21:58:03|03553|13146|EDEN|7.47B|7470000000|30.62|796384|-43.78|40|2025-02-18|15/12/2024||1.26||726500000|30.620000839233|1|2024-10-24|15/09/2024|||619000000|634750000|34.409999847412|1
2025-01-04 21:58:18|03554|17743|ALGID|8.84M|8840000|0.451|31966|-38.39|32|2024-11-18|15/09/2024|||||0.41999998688698|1|2024-10-22|15/06/2024|||||0.30399999022484|1
2025-01-04 21:58:33|03555|6995|FOUG|7.96B|7960000000|83.38|254680|-14.71|40|2025-02-26|15/12/2024||7.09|||83.379997253418|1|2024-11-13|15/09/2024|||5890000000|5850000000|84.660003662109|1
2025-01-04 21:58:47|03556|100156|EKI|99.88M|99880000|3.7|11697|-30.32|34|2025-03-05|15/12/2024||||34600000|3.7000000476837|1|2024-10-15|15/09/2024|||30400000|30000000|3.8399999141693|1
2025-01-04 21:58:55|03557|391|EDF|48.00B|48000000000|12|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2025-01-04 21:59:12|03558|17644|EDSP|849.57M|849570000|118.5|789|17.91|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
2025-01-04 21:59:21|03559|17744|EEMA|19.62M|19620000|3.42|698|3.64|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
2025-01-04 21:59:35|03560|943369|ELIOR|683.02M|683020000|2.69|1101048|0.07|36|2025-02-28|15/12/2024|||||2.694000005722|1|2024-11-20|15/09/2024||0.04||2896000000|4.1160001754761|1
2025-01-04 21:59:45|03561|945685|ELIS|4.37B|4370000000|18.48|396793|-0.38|34|2025-03-06|15/12/2024|||||18.479999542236|1|2024-10-30|15/09/2024|||1180000000|1180000000|20.360000610352|1
2025-01-04 21:59:54|03562|6948|||||||37|2025-02-19|15/12/2024||||1941000000|55.450000762939|1|2024-10-24|15/09/2024|||809000000||50.150001525879|1
2025-01-04 22:00:06|03563|943352|PHXM|17.04M|17040000|1.702|14704|-61.75|34|2025-03-19|15/12/2024|||||1.7020000219345|1|2024-11-13|15/09/2024|||||1.7599999904633|1
2025-01-04 22:00:19|03564|17749|ESIG|891.53M|891530000|154|6486|-0.32|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2025-01-04 22:00:32|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
2025-01-04 22:00:41|03566|7042|ESSF|1.54B|1540000000|120|8894|120.18|32|2024-11-18|15/09/2024|||||106.19999694824|1|2024-09-12|15/06/2024|||||124|1
2025-01-04 22:01:05|03567|17819|EFIN|19.62M|19620000|0.29|830|-18.54|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2025-01-04 22:01:18|03568|25448|EURA|5.14B|5140000000|71.15|95671|-0.91|37|2025-03-06|15/12/2024|||||71.150001525879|1|2024-11-05|15/09/2024|||||68.599998474121|1
2025-01-04 22:01:29|03569|13135|EURR|218.72M|218720000|3.5|33144|-3.58|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2025-01-04 22:01:38|03570|943375|ENX|11.13B|11130000000|107.4|170855|38.94|37|2025-02-13|15/12/2024||1.54||406020000|107.40000152588|1|2024-11-07|15/09/2024|1.74|1.63|396300000|398610000|101.80000305176|1
2025-01-04 22:01:52|03571|17752|ALECP|41.99M|41990000|0.335|11329|-12.3|32|2024-12-12|15/09/2024|||||0.34000000357628|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2025-01-04 22:02:01|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
2025-01-04 22:02:11|03573|7017|ETL|1.03B|1030000000|2.17|211290|-49.49|40|2025-02-14|15/12/2024||||308500000|2.170000076294|1|2024-10-29|15/09/2024|||299700000|306080000|3.7460000514984|1
2025-01-04 22:02:17|03574|17737|||||||31|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2025-01-04 22:02:28|03575|7747|EXEP|291.73M|291730000|43|488|-17.62|33|2025-01-28|15/12/2024|||||43|1|2024-12-19|15/09/2024|||290000000||43.200000762939|1
2025-01-04 22:02:34|03576|17755|EEPC|392.28M|392280000|186.5|622|69.55|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2025-01-04 22:02:45|03577|6958|FRVIA|1.66B|1660000000|8.44|1091912|-56.36|40|2025-02-28|15/12/2024||1.10||7090000000|8.4399995803833|1|2024-10-21|15/09/2024|||6360000000|6220000000|7.9619998931885|1
2025-01-04 22:02:53|03578|17758|ABLD|39.64M|39640000|2.46|32|-74.64|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1
2025-01-04 22:03:01|03579|17756|FSDV|2M|2000000|17.6|28|-4.35|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2025-01-04 22:03:09|03580|17712|FCMC|262.77M|262769999.99999997|1500|4|-9.09|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2025-01-04 22:03:17|03581|943348|ALGAE|31.39M|31390000|0.365|149184|31.29|25|2025-04-02|15/12/2024|||||0.36500000953674|1|2024-10-03|15/09/2024|||||0.40500000119209|1
2025-01-04 22:03:28|03582|17760|SACP|60.74M|60740000|28|1|0|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2025-01-04 22:03:44|03583|17761|PADI|427.28M|427280000|177|4|-0.56|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2025-01-04 22:03:53|03584|943357|FGA|245.67M|245670000|6|4311|17.19|32|2025-02-05|15/12/2024|||||6|1|2024-12-11|15/09/2024|||106400000||5.460000038147|1
2025-01-04 22:04:01|03585|17762|ILSB|11.72M|11720000|10.4|2471|-7.14|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2025-01-04 22:04:05|03586|40307|||||||0||
2025-01-04 22:04:16|03587|17763|FINM|1.52M|1520000|0.076|1181|-30.28|32|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2025-01-04 22:04:25|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
2025-01-04 22:04:33|03589|17765|FIPP|13.38M|13380000|0.116|89107|-3.33|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2025-01-04 22:04:42|03590|41353|FNAC|806.98M|806980000|27.9|33383|2.95|34|2025-02-26|15/12/2024||||2720000000|27.89999961853|1|2024-10-15|15/09/2024|||1850000000|1870000000|27.60000038147|1
2025-01-04 22:04:50|03591|17767|BLIM|480K|480000|0.3|220|-51.22|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2025-01-04 22:04:57|03592|17768|ATLD|187.5M|187500000|43.6|149|5.31|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
2025-01-04 22:05:05|03593|17769|LOEX|1.49M|1490000|0.16|359|0|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
2025-01-04 22:05:18|03594|17770|INEA|357.92M|357920000|33.1|748|-11.26|30|2025-02-18|15/12/2024|||||33.099998474121|1|2024-11-27|15/09/2024|||19500000||31.60000038147|1
2025-01-04 22:05:28|03595|17771|FLYP|3.21B|3210000000|74.8|511|11.64|35|2025-02-13|15/12/2024|||||74.800003051758|1|2024-10-24|15/09/2024|||||65.800003051758|1
2025-01-04 22:05:38|03596|17680|MHM|1.17M|1170000|0.324|16120|-64.47|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
2025-01-04 22:05:47|03597|17775|SPOE|84.36M|84360000|8|281|12.68|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2025-01-04 22:05:52|03598|40318|FOEQ|141.33M|141330000|1000|6|45.99|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2025-01-04 22:06:06|03599|17777|FREY|925.52M|925520000|29|538|11.54|32|2024-11-27|15/09/2024|||||28.39999961853|1|2024-09-25|15/06/2024|||||27.799999237061|1
2025-01-04 22:06:13|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
2025-01-04 22:06:20|03601|17721|||||||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
2025-01-04 22:06:31|03602|7709|GAUM|264.78M|264779999.99999997|85|76|-10.99|32|2024-11-27|15/09/2024|||||84|1|2024-09-12|15/06/2024|||||86|1
2025-01-04 22:06:40|03603|943359|GTT|5.17B|5170000000|139.5|89261|9.07|37|2025-02-20|15/12/2024|||||139.5|1|2024-10-25|15/09/2024|||169900000|163600000|131.60000610352|1
2025-01-04 22:06:48|03604|17779|GEAP|81.83M|81830000|74.5|35|-21.58|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2025-01-04 22:06:57|03605|6953|||||||38|2025-02-13|15/12/2024||3.29||363230000|89.800003051758|1|2024-10-16|15/09/2024|||||105.09999847412|1
2025-01-04 22:07:04|03606|17649|GENX|219.96M|219960000|9.7|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2025-01-04 22:07:11|03607|976469|GNRO|2.02M|2020000|0.07|190297|-93.78|30|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2025-01-04 22:07:22|03608|19720|GNFT|179.02M|179020000|3.59|257940|-3.36|30|2025-04-10|15/12/2024||-0.42||9300000|3.5899999141693|1|2024-11-07|15/09/2024|||||5.3400001525879|1
2025-01-04 22:07:30|03609|943363|GVI|692.90K|692900|0.0018|38489240|0|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2025-01-04 22:07:38|03610|985893|SIGHT|31.15M|31150000|0.27|360816|-43.69|30|2025-03-21|15/12/2024|||||0.2660000026226|1|2024-10-24|15/09/2024|||||0.28749999403954|1
2025-01-04 22:07:48|03611|13102|GETP|8.43B|8430000000|15.56|654355|-5.75|40|2025-02-20|15/12/2024||0.51|||15.560000419617|1|2024-10-17|15/09/2024|||475000000|462000000|15.880000114441|1
2025-01-04 22:07:59|03612|7573|GLTN|531.96M|531960000.00000006|18.12|17109|-9.85|37|2025-03-05|15/12/2024|||||18.120000839233|1|2024-11-27|15/09/2024|||384000000|384000000|16.719999313354|1
2025-01-04 22:08:08|03613|17899|VLTZ|31.97M|31970000|21.6|488|-26.15|33|2025-02-26|15/12/2024|||||21.60000038147|1|2025-02-04|15/09/2024|||||21.60000038147|1
2025-01-04 22:08:19|03614|7162|CITT|678.61M|678610000|64.4|714|-16.8|36|2025-03-25|15/12/2024|||||64.400001525879|1|2024-10-23|15/09/2024|||875400000||69.199996948242|1
2025-01-04 22:08:27|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
2025-01-04 22:08:38|03616|17650|EXA|312.69M|312690000|18.4|10829|-4.17|35|2025-04-02|15/12/2024|||||18.39999961853|1|2024-10-23|15/09/2024|||89000000|75200000|17.860000610352|1
2025-01-04 22:08:46|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
2025-01-04 22:08:55|03618|17780|JAJP|3.49M|3490000|0.98|955|-31.94|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
2025-01-04 22:09:04|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
2025-01-04 22:09:14|03620|7108|PARP|188.45M|188450000|19.6|1147|1.55|35|2025-01-28|15/10/2024|||||19.60000038147|1|2024-09-10|15/07/2024|||||18.89999961853|1
2025-01-04 22:09:20|03621|17651|GPEP|302.18M|302180000|78.2|279|46.44|29|2024-11-18|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1
2025-01-04 22:09:31|03622|6999|SEBF|4.65B|4650000000|85.45|52648|-23.36|40|2025-02-27|15/12/2024|||||85.449996948242|1|2024-10-24|15/09/2024|||1990000000|1970000000|96.849998474121|1
2025-01-04 22:09:42|03623|17746|SFPI|196.4M|196400000|2.13|10301|12.82|32|2024-11-27|15/09/2024|||||1.9700000286102|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2025-01-04 22:09:54|03624|7373|GRBT|344.86M|344860000|27.35|14886|46.73|37|2025-03-27|15/12/2024||||224500000|27.35000038147|1|2024-10-24|15/09/2024|||201300000|205200000|36.400001525879|1
2025-01-04 22:10:07|03625|17781|GTCN|105.82M|105820000|7.16|20851|6.23|33|2025-03-26|15/12/2024|||||7.1599998474121|1|2024-10-31|15/09/2024|||36500000|36500000|6.8200001716614|1
2025-01-04 22:10:22|03626|7032|PYHE|77.19M|77190000|2.62|6684|6.94|38|2025-03-05|15/12/2024|||||2.6199998855591|1|2024-10-22|15/09/2024|||145000000||2.9000000953674|1
2025-01-04 22:10:32|03627|7693|ALHEX|178.17M|178170000|26|3529|38.67|36|2025-03-19|15/12/2024|||||26|1|2024-11-07|15/09/2024|||144000000|144000000|25.200000762939|1
2025-01-04 22:10:41|03628|7202|HIGH|48.32M|48320000|2.46|10122|-34.4|35|2025-04-01|15/12/2024|||||2.460000038147|1|2024-10-16|15/09/2024|||||2.5599999427795|1
2025-01-04 22:10:51|03629|17851|ALHOP|53.7M|53700000|18.1|491|-2.16|33|2025-02-04|15/12/2024|||||18.10000038147|1|2024-11-05|15/09/2024|||||19.200000762939|1
2025-01-04 22:10:59|03630|17787|LZTL|8.57M|8570000|1.16|731|-64.42|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2025-01-04 22:11:05|03631|1174519|HDF|62.26M|62260000|4.24|4176|-65.7|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2025-01-04 22:11:11|03632|1175169|I2PO|||8.5|90|0}|0||
2025-01-04 22:11:22|03633|9109|ICAD|1.72B|1720000000|22.72|123538|-35.71|38|2025-02-18|15/12/2024||1.42||709460000|22.719999313354|1|2024-10-21|15/09/2024|||||24.860000610352|1
2025-01-04 22:11:32|03634|40319|IDLA|2.42B|2420000000|369.5|4968|21.35|33|2025-03-13|15/12/2024|||||369.5|1|2024-10-22|15/09/2024|||827300000||383|1
2025-01-04 22:11:41|03635|17789|IDVP|486.38M|486380000|68.2|525|2.4|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2025-01-04 22:11:49|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2025-01-04 22:12:00|03637|6967|IMTP|2.31B|2310000000|27.38|76792|-0.51|46|2025-02-20|15/12/2024|||||27.379999160767|1|2024-10-30|15/09/2024|||855000000|810000000|28.979999542236|1
2025-01-04 22:12:10|03638|17791|FINA|353.47M|353470000|51.6|406|3.41|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
2025-01-04 22:12:20|03639|17793|ETOF|307.04M|307040000|44.3|3391|-12.45|36|2025-03-05|15/12/2024|||||44.299999237061|1|2024-10-23|15/09/2024|||70300000|70250000|42.299999237061|1
2025-01-04 22:12:29|03640|17795|IPH|154.78M|154780000|1.912|139299|-30.72|36|2025-03-27|15/12/2024||-0.40||19220000|1.9119999408722|1|2024-11-13|15/09/2024|||||1.6840000152588|1
2025-01-04 22:12:41|03641|7175|IPAR|3.02B|3020000000|39.75|36875|-7.75|37|2025-02-26|15/12/2024||||229600000|39.75|1|2024-10-22|15/09/2024|||257600000|245500000|41.900001525879|1
2025-01-04 22:12:48|03642|17654|ITXA|2.73M|2730000|2.7|1|12.5|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2025-01-04 22:12:57|03643|996538|IVAA|184.6M|184600000|2.12|51052|-48.54|28|2025-03-26|15/12/2024||-0.4091||1430000|2.1199998855591|1|2024-11-21|15/09/2024|-0.7231|-0.5015|1370000|1340000|2.579999923706|1
2025-01-04 22:13:08|03644|7072|IPN|9.31B|9310000000|113.3|59203|3.38|41|2025-04-16|15/03/2025||||807840000|113.30000305176|1|2025-02-13|15/12/2024||||882100000|113.30000305176|1
2025-01-04 22:13:20|03645|7040|ISOS|1.95B|1950000000|45.4|66458|-19|40|2025-02-26|15/12/2024||||2532000000|45.400001525879|1|2024-10-24|15/09/2024|||591000000|591000000|46.380001068115|1
2025-01-04 22:13:29|03646|17800|ITFT|22.97M|22970000|4|3047|6.95|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2025-01-04 22:13:39|03647|17802|JBOG|81.71M|81710000|5.58|489|-10.58|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2025-01-04 22:14:12|03648|14169|JCQ|377.5M|377500000|17.46|13502|-5.31|46|2025-03-12|15/12/2024|||||17.459999084473|1|2024-11-06|15/09/2024|||469000000||15.859999656677|1
2025-01-04 22:14:24|03649|7076|JCDX|3.2B|3200000000|14.95|137887|-16.11|40|2025-03-06|15/12/2024||||1210000000|14.949999809265|1|2024-11-07|15/09/2024|||948200000|945200000|16.799999237061|1
2025-01-04 22:14:36|03650|7096|KOF|678.11M|678110000|32.7|15317|10.47|46|2025-01-30|15/11/2024||||355200000|32.700000762939|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.200000762939|1
2025-01-04 22:14:46|03651|7070|LOIM|8.05B|8050000000.000001|28.18|587700|14|39|2025-02-12|15/12/2024||1.24||579530000|28.180000305176|1|2024-10-23|15/09/2024|||||29.520000457764|1
2025-01-04 22:14:56|03652|23514|KORI|763.12M|763120000|2.144|772606|-16.38|38|2025-02-24|15/12/2024|||||2.1440000534058|1|2024-10-23|15/09/2024|||1300000000|1320000000|1.6039999723434|1
2025-01-04 22:15:05|03653|1155481|FDJ|6.81B|6810000000|36.84|211666|10.83|24|2025-03-06|15/12/2024||1.09|||36.840000152588|1|2024-10-17|15/09/2024|||669000000||35.599998474121|1
2025-01-04 22:15:14|03654|985182|FDEL|137.69M|137690000|26.1|8867|-49.32|32|2025-03-20|15/12/2024|||||26.10000038147|1|2024-11-27|15/09/2024|||7100000|7100000|25.549999237061|1
2025-01-04 22:15:25|03655|17809|LACR|43.92M|43920000|9.38|4458|-69.35|35|2025-03-20|15/12/2024|||||9.3800001144409|1|2024-11-07|15/09/2024|||143850000|141100000|11.89999961853|1
2025-01-04 22:15:37|03656|668|LAGA|2.79B|2790000000|19.82|15525|8.07|40|2025-02-26|15/12/2024|||||19.819999694824|1|2024-10-16|15/09/2024|||2420000000||21.85000038147|1
2025-01-04 22:15:46|03657|7150|LAEP|118.71M|118710000|0.0095|3988607|-42.07|36|2025-03-18|15/12/2024|||||0.00949999969453|1|2024-12-23|15/06/2024|||||0.00899999961257|1
2025-01-04 22:15:56|03658|7292|LPER|606.26M|606260000|102|782|-14.64|34|2024-11-22|15/09/2024|||||98.599998474121|1|2024-08-28|15/06/2024|||||115.5|1
2025-01-04 22:16:06|03659|7156|LOUP|2.32B|2320000000|67.01|3836|-4.27|37|2025-01-29|15/11/2024||||1569000000|67.01000213623|1|2024-11-20|15/08/2024|||1470000000||66.050003051758|1
2025-01-04 22:16:18|03660|17814|ALBON|105.81M|105810000|93|276|-1.9|34|2024-11-27|15/09/2024|||||95.800003051758|1|2024-09-11|15/06/2024|||||98|1
2025-01-04 22:16:28|03661|7211|LECS|995.45M|995450000|26.25|14925|-16.53|39|2025-02-18|15/12/2024|||||26.25|1|2024-10-30|15/09/2024|||131900000||24.75|1
2025-01-04 22:16:37|03662|7266|LDSV|425.55M|425550000|85.8|584|38.83|35|2025-02-17|15/12/2024||||51650000|85.800003051758|1|2024-10-23|15/09/2024|||44900000|44500000|81.599998474121|1
2025-01-04 22:16:48|03663|7063|GFII|1.04B|1040000000|22.8|16751|-3.18|40|2025-02-19|15/12/2024|||||22.799999237061|1|2024-10-24|15/09/2024|||419400000|436000000|23.89999961853|1
2025-01-04 22:16:57|03664|17812|LNA|245.92M|245920000|24.05|2382|17.32|36|2025-03-26|15/12/2024|||||24.049999237061|1|2024-11-07|15/09/2024|||195900000|189550000|25.549999237061|1
2025-01-04 22:17:05|03665|17852|LBIRD|228.79M|228790000|10.4|14983|-15.17|30|2025-03-18|15/12/2024|||||10.39999961853|1|2024-10-21|15/09/2024|||43500000||6.8000001907349|1
2025-01-04 22:17:11|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
2025-01-04 22:17:20|03667|17829|MRM|113.65M|113650000|35.5|15884|79.29|28|2025-02-21|15/12/2024|||||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1
2025-01-04 22:17:29|03668|980202|MDM|167.04M|167040000|4.28|41350|-17.21|34|2025-03-11|15/12/2024||||329000000|4.2800002098083|1|2024-10-24|15/09/2024|||213500000|245000000|4.164999961853|1
2025-01-04 22:17:36|03669|17817|MFBP|419.11M|419110000|845|27|38.52|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2025-01-04 22:17:46|03670|7062|MANP|667.36M|667360000|17.44|24210|-23.34|37|2025-03-05|15/12/2024|||||17.440000534058|1|2024-10-24|15/09/2024|||593000000||16.659999847412|1
2025-01-04 22:17:56|03671|7253|MATP|797.66M|797660000|105|3114|0|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2025-01-04 22:18:06|03672|13175|MBWS|436.35M|436350000|3.9|11691|42.34|34|2024-10-24|15/09/2024|||45900000|46300000|3.8499999046326|1|2024-09-26|15/06/2024|||51600000|51600000|3.5199999809265|1
2025-01-04 22:18:17|03673|32435|ALMKT|11.63M|11630000|0.18|139672|-61.74|33|2024-10-16|15/06/2024|||2220000|2220000|0.33349999785423|1|2024-10-15|15/09/2024|||1740000||0.33450001478195|1
2025-01-04 22:18:27|03674|7068|MAUP|1.19B|1190000000|5.995|131504|4.99|37|2025-03-13|15/12/2024|||||5.9949998855591|1|2024-10-17|15/09/2024|||135760000||4.9499998092651|1
2025-01-04 22:18:37|03675|943360|ALMCP|37.46M|37460000|1.29|71184|-60.81|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
2025-01-04 22:18:46|03676|7363|MED6|28.49M|28490000|12|161|44.58|30|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-28|15/06/2024|||||10.199999809265|1
2025-01-04 22:18:55|03677|1096116|MEDCL|538.99M|538990000|18.44|72394|146.19|15|2025-02-26|15/12/2024||-0.18||4300000|18.440000534058|1|2024-12-10|15/09/2024|-0.16|-0.19|6600000|6600000|16.780000686646|1
2025-01-04 22:19:07|03678|17823|MEMS|38.82M|38820000|5.04|22801|-20.5|32|2025-03-19|15/12/2024|||||5.039999961853|1|2024-10-28|15/09/2024|||2630000||4.1999998092651|1
2025-01-04 22:19:18|03679|6994|MERY|951.3M|951300000|10.18|195858|1.19|39|2025-02-12|15/12/2024|||||10.180000305176|1|2024-10-24|15/09/2024|||||11.510000228882|1
2025-01-04 22:19:28|03680|7071|CBLP|503.02M|503020000|20.65|68433|-39.09|38|2025-03-12|15/12/2024|||||20.64999961853|1|2024-10-23|15/09/2024|||308800000||24.75|1
2025-01-04 22:19:36|03681|14170|METEX|6.14M|6140000|0.121|100912|-66.67|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2025-01-04 22:19:46|03682|6946|MMTP|1.43B|1430000000|11.34|86280|-12.57|40|2025-02-11|15/12/2024|||||11.340000152588|1|2024-10-29|15/09/2024|||278800000||12.159999847412|1
2025-01-04 22:19:56|03683|17825|ALMIC|84.07M|84070000|3.12|43576|202.91|32|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2025-01-04 22:20:06|03684|17659|FMONC|2.55B|2550000000|136.8|1760|81.19|15|2023-04-27|15/12/2022|1.86||||78.5|1|2022-09-30|15/06/2022|50.08||||52.5|1
2025-01-04 22:20:17|03685|15242|MONTE|1.44B|1440000000|62.5|24242|-25.06|31|2025-05-08|15/03/2025||||32000000|62.5|1|2025-02-11|15/12/2024||||31800000|62.5|1
2025-01-04 22:20:23|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
2025-01-04 22:20:30|03687|1156934|NACON|76.74M|76740000|0.71|184244|-58.04|23|2025-01-20|15/12/2024|||||0.70999997854233|1|2024-11-25|15/09/2024|||45000000|44850000|0.51399999856949|1
2025-01-04 22:20:39|03688|40322|NANOB|142.69M|142690000|3.01|82551|-57.37|30|2025-03-13|15/12/2024||-0.51||11200000|3.0099999904633|1|2024-11-29|15/09/2024|||||2.9660000801086|1
2025-01-04 22:20:48|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
2025-01-04 22:20:57|03690|1097383|NEOEN|6.07B|6070000000|39.74|1826966|38.85|28|2025-02-26|15/12/2024|||||39.740001678467|1|2024-11-05|15/09/2024|||122700000||39.509998321533|1
2025-01-04 22:21:10|03691|17833|NRO|1.08B|1080000000|44.6|9148|2.88|37|2025-03-05|15/12/2024|||||44.599998474121|1|2024-11-06|15/09/2024|||||45|1
2025-01-04 22:21:21|03692|7028|NEXS|4.55B|4550000000|104.1|147130|38.71|41|2025-04-23|15/03/2025||||1810000000|104.09999847412|1|2025-02-19|15/12/2024||1.06||1780000000|104.09999847412|1
2025-01-04 22:21:31|03693|7054|NEXI|698.37M|698370000|12.61|180418|-25.87|40|2025-02-27|15/12/2024|||||12.609999656677|1|2024-10-24|15/09/2024|||890000000|659000000|12.880000114441|1
2025-01-04 22:21:38|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
2025-01-04 22:21:47|03695|951013|NHOA|341.50M|341500000|1.24|90245|61.88|33|2025-02-21|15/12/2024|||||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2025-01-04 22:21:57|03696|6972|ALCOX|21.38M|21380000|0.311|152266|-28.09|38|2025-05-01|15/03/2025||-0.06||400000|0.31099998950958|1|2025-02-26|15/12/2024||-0.07||200000|0.31099998950958|1
2025-01-04 22:22:06|03697|961657|NOKIA|23.11B|23110000000|4.29|210012|36.45|35|2025-04-24|15/03/2025||0.0537||4360000000|4.2940001487732|1|2025-01-30|15/12/2024||0.1301||5730000000|4.2940001487732|1
2025-01-04 22:22:10|03698|1161787|NR21|2.36M|2360000|32|12|-40.74|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2025-01-04 22:22:28|03699|7109|SONO|543.34M|543340000|7.02|8951|-3.57|40|2025-03-19|15/12/2024|||||7.0199999809265|1|2024-11-07|15/09/2024|||91100000|91200000|7.3800001144409|1
2025-01-04 22:22:37|03700|17835|SABT|622.67M|622670000|9.72|3103|-21.93|34|2025-01-20|15/12/2024|||||9.7200002670288|1|2024-12-04|15/09/2024||||78700000|9.460000038147|1
2025-01-04 22:22:47|03701|17836|EEFG|330.96M|330960000|2.02|2864|1|31|2025-02-18|15/12/2024|||||2.0199999809265|1|2024-11-27|15/09/2024|||||1.9450000524521|1
2025-01-04 22:22:57|03702|17837|ORPF|42.34M|42340000|6.5|5654|0.93|33|2025-03-19|15/12/2024|||||6.5|1|2024-11-27|15/09/2024|||53800000||6.5|1
2025-01-04 22:23:09|03703|943319|OREGE|21.34M|21340000|0.423|14459|-11.13|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
2025-01-04 22:23:19|03704|7075|EMEIS|959.75M|959750000|5.962|392688|-64.27|39|2024-10-29|15/09/2024|||1400000000|1400000000|5.731999874115|1|2024-10-03|15/06/2024|||1400000000|1400000000|5.25|1
2025-01-04 22:23:25|03705|949748|OSE|165.36M|165360000|7.56|184511|79.36|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
2025-01-04 22:23:35|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
2025-01-04 22:23:46|03707|17665|PARF|58.52M|58520000|38.8|261|-16.74|30|2025-02-19|15/12/2024|||||38.799999237061|1|2024-11-18|15/09/2024|||||40|1
2025-01-04 22:23:59|03708|7159|PARRO|106.54M|106540000|3.47|7661|40.49|38|2025-03-21|15/12/2024|||||3.4700000286102|1|2024-11-18|15/09/2024|||||2.3199999332428|1
2025-01-04 22:24:08|03709|17844|PASS|18.66M|18660000|4.72|1318|0.43|32|2024-11-27|15/09/2024|||||4.7399997711182|1|2024-09-26|15/06/2024|||||4.9000000953674|1
2025-01-04 22:24:18|03710|17845|PATC|304.19M|304190000|20.2|620|13.48|31|2025-02-19|15/12/2024|||||20.200000762939|1|2024-10-11|15/09/2024|||||21.39999961853|1
2025-01-04 22:24:29|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
2025-01-04 22:24:40|03712|17846|GPIF|339.36M|339360000|90|620|-8.91|33|2025-03-21|15/12/2024|||||90|1|2024-11-27|15/09/2024|||78300000||88|1
2025-01-04 22:24:50|03713|17759|PEUG|1.81B|1810000000|72.9|6486|-27.96|36|2024-11-27|15/09/2024|||||70.5|1|2024-09-24|15/06/2024|||||73.5|1
2025-01-04 22:24:59|03714|7332|EQSE|674.9M|674900000|44.9|8464|-24.16|35|2025-03-28|15/12/2024|||||44.900001525879|1|2024-11-07|15/09/2024|||50200000|53600000|48|1
2025-01-04 22:25:15|03715|6947|PVAC|689.94M|689940000|1.49|185725|-2.23|37|2025-01-23|15/12/2024|||||1.4939999580383|1|2024-12-03|15/09/2024|||644200000||1.289999961853|1
2025-01-04 22:25:29|03716|7027|OPM|1.44B|1440000000|10|153371|-13.49|40|2025-02-20|15/12/2024||||2420000000|10|1|2024-10-28|15/09/2024|||2460000000|2390000000|8.9899997711182|1
2025-01-04 22:25:39|03717|17847|PLVP|36.93M|36930000|1.68|22194|-58.82|35|2025-02-26|15/12/2024|||||1.6749999523163|1|2024-12-11|15/09/2024|||||1.1849999427795|1
2025-01-04 22:25:58|03718|945688|POXEL|10.24M|10240000|0.19|289461|-64.49|30|2025-03-20|15/12/2024|||||0.19099999964237|1|2024-12-09|15/06/2024|||713000|713000|0.19099999964237|1
2025-01-04 22:26:08|03719|17849|ALPM|167.06M|167060000|30.9|620|1.31|30|2025-04-03|15/12/2024|||||30.89999961853|1|2024-11-27|15/09/2024|||43800000||28|1
2025-01-04 22:26:20|03720|13181|PROAC|8.94M|8940000|0.066|22927|-19.51|31|2025-01-01|15/10/2024|||||0.06599999964237|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2025-01-04 22:26:30|03721|1009128|PWG|31.55M|31550000|0.612|38644|-34.62|30|2025-03-12|15/12/2024|||||0.61199998855591|1|2024-10-21|15/09/2024|||14750000||0.52499997615814|1
2025-01-04 22:26:39|03722|17667|ALPRG|19.32M|19320000|0.211|95952|-3.65|30|2025-02-26|15/12/2024|||||0.21099999547005|1|2024-11-27|15/09/2024|||23010000||0.19149999320507|1
2025-01-04 22:26:49|03723|6992|QDT|624.9M|624900000|18.3|37853|-4.09|36|2025-03-26|15/01/2025||||277200000|18.299999237061|1|2024-11-27|15/10/2024|||263000000||16.10000038147|1
2025-01-04 22:26:58|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-65|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2025-01-04 22:27:08|03725|7659|GDSF|1.38B|1380000000|12.5|661|-36.71|39|2024-11-07|15/09/2024|||||13|1|2024-08-29|15/06/2024|||||15.89999961853|1
2025-01-04 22:27:16|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
2025-01-04 22:27:24|03727|6971|||||||37|2025-02-26|15/12/2024||||262450000|54.700000762939|1|2024-11-28|15/09/2024||2.70|316700000|319190000|57.400001525879|1
2025-01-04 22:27:35|03728|6969|RXL|7.18B|7180000000|24.09|597516|-4.1|46|2025-02-13|15/12/2024||1.35||9710000000|24.090000152588|1|2024-10-15|15/09/2024|||4760000000|4860000000|26.340000152588|1
2025-01-04 22:27:44|03729|7305|ROBF|1.76B|1760000000|850|681|4.94|32|2024-11-27|15/09/2024|||||890|1|2024-09-30|15/06/2024|||||954|1
2025-01-04 22:27:53|03730|1084836|RBO|383.38M|383380000|37.9|725|-21.86|29|2025-03-27|15/12/2024|||||37.900001525879|1|2024-10-22|15/09/2024|||96200000||43.200000762939|1
2025-01-04 22:28:02|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
2025-01-04 22:28:15|03732|7103|RUBF|2.44B|2440000000|23.66|193193|1.72|40|2025-03-13|15/12/2024|||||23.659999847412|1|2024-11-05|15/09/2024|||1630000000|1670000000|21.628658294678|1
2025-01-04 22:28:24|03733|17857|SABL|63.15M|63150000|19.7|457|-5.29|29|2024-11-27|15/09/2024|||||20|1|2024-08-28|15/06/2024|||||20.200000762939|1
2025-01-04 22:28:33|03734|7538|SAMS|503.84M|503840000|147|820|-26.5|35|2025-03-20|15/12/2024|||||147|1|2024-11-27|15/09/2024|||486700000||144|1
2025-01-04 22:28:46|03735|7014|||||||45|2025-04-17|15/03/2025||0.81||709700000|181.19999694824|1|2025-01-23|15/12/2024||0.964||710610000|181.19999694824|1
2025-01-04 22:29:01|03736|7004|SAVEN|679.39M|679390000|50.8|1126|-5.93|37|2025-03-06|15/12/2024|||||50.799999237061|1|2024-10-24|15/09/2024|||1700000000|1670000000|51.799999237061|1
2025-01-04 22:29:13|03737|17705|CBSM|122.69M|122690000|9|3823|5.26|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
2025-01-04 22:29:23|03738|7007|SCOR|4.32B|4320000000|24.14|534310|-8.14|47|2025-05-07|15/03/2025||1.23|||24.139999389648|1|2025-03-05|15/12/2024||1.03||4580000000|24.139999389648|1
2025-01-04 22:29:34|03739|7073|CCHE|609.86M|609860000|78.5|3230|-27.58|37|2025-03-10|15/12/2024|||||78.5|1|2024-10-29|15/09/2024|||306800000||83|1
2025-01-04 22:29:44|03740|17862|SELER|349.78M|349780000|84|24|-9.68|30|2025-02-13|15/12/2024|||||84|1|2024-11-05|15/09/2024|||||86.5|1
2025-01-04 22:29:57|03741|943368|SEFER|59.52M|59520000|5.05|2242|-33.38|33|2025-03-27|15/12/2024|||||5.0500001907349|1|2024-10-31|15/09/2024|||72200000||5.5|1
2025-01-04 22:30:08|03742|6975|SESFd|1.34B|1340000000|3.08|665327|-47.49|41|2025-05-01|15/03/2025||||489000000|3.079999923706|1|2025-02-26|15/12/2024||-0.02||508670000|3.079999923706|1
2025-01-04 22:30:16|03743|17876|VU|2.88B|2880000000|180|22425|41.96|36|2025-03-26|15/12/2024|||||180|1|2024-10-28|15/09/2024|||222950000||142.19999694824|1
2025-01-04 22:30:25|03744|1052409|SMCP|274.76M|274760000|3.65|164762|15.51|30|2025-02-27|15/12/2024|||||3.6500000953674|1|2024-10-29|15/09/2024|||293000000|288200000|2.3949999809265|1
2025-01-04 22:30:34|03745|17889|ALTPC|161.12M|161120000|27.6|1757|-1.43|32|2025-01-16|15/12/2024|||||27.60000038147|1|2024-10-10|15/09/2024|||||28.39999961853|1
2025-01-04 22:30:44|03746|17776|SFCA|8.4M|8400000|1.65|437|-12.7|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
2025-01-04 22:30:59|03747|17888|TEIF|79.88M|79880000|4.82|7243|-61.9|33|2024-11-18|15/09/2024|||||4.8899998664856|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2025-01-04 22:31:08|03748|6981|EXHO|11.41B|11410000000|77.95|207005|-23.77|41|2025-04-04|15/02/2025||4.09||12563000000|77.949996948242|1|2025-01-07|15/11/2024||||276000000|77.949996948242|1
2025-01-04 22:31:18|03749|17867|SDTC|2.82M|2820000|1.24|324|-6.77|30|2024-11-27|15/09/2024|||||1.25|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2025-01-04 22:31:29|03750|17871|ALSOG|60.45M|60450000|19.8|738|6.74|36|2025-03-12|15/12/2024|||||19.799999237061|1|2024-10-30|15/09/2024|||36700000|38000000|17.39999961853|1
2025-01-04 22:32:08|03751|6990|||||||40|2025-02-05|15/12/2024||0.98||244350000|83.150001525879|1|2024-11-19|15/09/2024|0.3432|0.7029|217000000|203450000|64.900001525879|1
2025-01-04 22:32:22|03752|7058|LOCAL|78.79M|78790000|2.365|15910|-67.08|46|2025-02-27|15/12/2024|||||2.3650000095367|1|2024-11-29|15/09/2024|||||2.760999917984|1
2025-01-04 22:32:32|03753|943283|S30|96.84M|96840000|0.904|493171|-66.24|30|2024-11-04|15/09/2024|||225000000||1.210000038147|1|2024-09-18|15/06/2024||||252000000|1.5080000162125|1
2025-01-04 22:32:42|03754|541|SOLB|3.22B|3220000000|30.9|182170|10|47|2025-05-08|15/03/2025||0.81|||30.89999961853|1|2025-03-06|15/12/2024||0.82||1100000000|30.89999961853|1
2025-01-04 22:32:57|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
2025-01-04 22:33:08|03756|7100|SOPR|3.42B|3420000000|168.7|40505|-12.82|40|2025-02-27|15/12/2024||||1580000000|168.69999694824|1|2024-10-31|15/09/2024|||1360000000|1370000000|168.89999389648|1
2025-01-04 22:33:19|03757|942438|SPIE|5B|5000000000|29.62|249298|5.79|34|2025-03-06|15/12/2024||||2760000000|29.620000839233|1|2024-10-31|15/09/2024|||2430000000|2470000000|34.799999237061|1
2025-01-04 22:33:30|03758|7380|IISP|1.35B|1350000000|70.1|159018|0.43|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2025-01-04 22:33:39|03759|17874|SQLI|249.94M|249940000|54|12372|28.57|35|2025-03-06|15/12/2024|||||54|1|2024-11-27|15/09/2024|||||54|1
2025-01-04 22:33:48|03760|960709|SRPG|88.95M|88950000|0.774|26018|-26.43|32|2025-03-13|15/12/2024|||||0.77399998903275|1|2024-10-17|15/09/2024|||128700000||1.1449999809265|1
2025-01-04 22:33:59|03761|17875|DPTP|79.08M|79080000|0.0838|67431|-12.82|32|2025-02-07|15/12/2024|||||0.08380000293255|1|2024-12-12|15/09/2024|||||0.07959999889135|1
2025-01-04 22:34:09|03762|7121|STF|1.6B|1600000000|130|2676|15.45|37|2025-03-13|15/12/2024|||||130|1|2024-10-17|15/09/2024|||1220000000||133|1
2025-01-04 22:34:18|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
2025-01-04 22:34:27|03764|7127|SWOR|338.47M|338470000|35.75|5857|-6.66|36|2025-03-12|15/12/2024|||||35.75|1|2024-10-24|15/09/2024|||81700000|82450000|36|1
2025-01-04 22:34:38|03765|7091|SDGI|719.45M|719450000|30.6|3626|-9.87|34|2024-10-23|15/09/2024|||810500000||30.5|1|2024-09-25|15/06/2024||||803400000|31.89999961853|1
2025-01-04 22:34:49|03766|943267|TKTT|687.13M|687130000|10.5|11304|12.9|41|2025-02-20|15/12/2024|||||10.5|1|2024-10-18|15/09/2024|||||9.3000001907349|1
2025-01-04 22:34:57|03767|17880|TYNN|11.06M|11060000|1.21|209|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2025-01-04 22:35:10|03768|13166|VANTI|60.31M|60310000|0.123|206885|6.03|38|2025-02-27|15/12/2024|||||0.12300000339746|1|2024-12-10|15/09/2024|||554000000||0.11919999867678|1
2025-01-04 22:35:16|03769|1170143|TE|4.56B|4560000000|26.34|354005|21.94|22|2025-05-01|15/03/2025||0.5282||1710000000|26.340000152588|1|2025-02-27|15/12/2024||0.5252||1710000000|26.340000152588|1
2025-01-04 22:35:24|03770|7006|||||||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
2025-01-04 22:35:31|03771|40327|TLVB|77M|77000000|55|122|12.24|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2025-01-04 22:35:39|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
2025-01-04 22:35:49|03773|7086|TFFP|1.54B|1540000000|7.28|128766|0.83|46|2025-02-14|15/12/2024|||||7.2800002098083|1|2024-10-30|15/09/2024|||||7.789999961853|1
2025-01-04 22:35:57|03774|7242|||||||32|2025-02-21|15/12/2024|||||71|1|2024-10-15|15/09/2024|||118600000||75.5|1
2025-01-04 22:36:05|03775|997440|TKOO|3.59B|3590000000|20.85|27498|2.21|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2025-01-04 22:36:14|03776|17884|TIPK|78.03M|78030000|88|17623|2.92|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2025-01-04 22:36:23|03777|1141916|TITC|2.93B|2930000000|39.25|11820|85.14|27|2025-03-13|15/12/2024|||||39.25|1|2024-11-07|15/09/2024|1.03||661600000|660670000|34.049999237061|1
2025-01-04 22:36:31|03778|7160|||||||34|2025-03-14|15/01/2025|||||29.60000038147|1|2025-01-09|15/10/2024|||||29.60000038147|1
2025-01-04 22:36:37|03779|40315|EGAB|751.5M|751500000|167|1963|8.44|22|2024-11-18|15/09/2024|||||156.5|1|2024-08-28|15/06/2024|||||162|1
2025-01-04 22:36:54|03780|17887|TETR|25.71M|25710000|3.68|3198|-33.81|34|2025-03-20|15/12/2024|||||3.6800000667572|1|2024-11-14|15/09/2024|||||4.4499998092651|1
2025-01-04 22:37:03|03781|7034|||||||42|2025-03-12|15/12/2024|||||0.68199998140335|1|2024-11-07|15/09/2024|||||0.92199999094009|1
2025-01-04 22:37:16|03782|7003|TRIA|2.38B|2380000000|123|17520|-12.83|40|2025-01-08|15/11/2024||||878000000|123|1|2024-11-25|15/08/2024|||874300000||117.59999847412|1
2025-01-04 22:37:28|03783|6984|UBIP|1.65B|1650000000|12.66|697623|-45.27|40|2025-01-31|15/12/2024||||416360000|12.654999732971|1|2024-10-30|15/09/2024||0.05|352300000|376820000|13.935000419617|1
2025-01-04 22:37:36|03784|17674|CBQP|2.05B|2049999999.9999998|980|17|-2.97|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2025-01-04 22:37:44|03785|7145|||||||25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2025-01-04 22:37:56|03786|17892|UTIN|4.38M|4380000|0.208|13906|-63.51|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2025-01-04 22:38:06|03787|7022|VLOF|2.2B|2200000000|9.04|1263820|-30.65|40|2025-02-20|15/12/2024||0.3601||5890000000|9.039999961853|1|2024-10-24|15/09/2024|0.2994|0.3634|4200000000|5020000000|10.220000267029|1
2025-01-04 22:38:17|03788|408|VLLP|3.82B|3820000000|16.565|499671|15.96|46|2025-02-27|15/12/2024||||1350000000|16.565000534058|1|2024-11-15|15/09/2024|0.3|0.18|894000000|975000000|15.260000228882|1
2025-01-04 22:38:29|03789|17898|VLS|365.01M|365010000|2.248|697756|-53.41|45|2025-03-20|15/12/2024||-0.09||55400000|2.2479999065399|1|2024-12-10|15/09/2024|-0.0509|-0.1221|45800000|44950000|1.9700000286102|1
2025-01-04 22:38:36|03790|1152995|VRLA|2.76B|2760000000|23.4|182375|-30.27|23|2025-02-12|15/12/2024|||||23.39999961853|1|2024-10-22|15/09/2024|||870600000|881050000|25.420000076294|1
2025-01-04 22:38:45|03791|40320|VMX|25.25M|25250000|0.296|47776|-34.51|25|2025-03-05|15/12/2024|||||0.2960000038147|1|2024-10-17|15/09/2024|||8400000||0.34799998998642|1
2025-01-04 22:38:55|03792|17896|VETO|902.82M|902820000|76.3|1757|-23.24|37|2025-03-19|15/12/2024||||143500000|76.300003051758|1|2024-10-30|15/09/2024|||133700000|138800000|80.199996948242|1
2025-01-04 22:39:08|03793|13167|VCTP|1.6B|1600000000|36.05|21816|8.75|40|2025-02-18|15/12/2024|||||36.049999237061|1|2024-11-04|15/09/2024|||||34.349998474121|1
2025-01-04 22:39:16|03794|7152|VEIL|774.61M|774610000|12.3|15525|44.71|29|2024-11-12|15/09/2024|||||11.050000190735|1|2024-09-06|15/06/2024|||||10.300000190735|1
2025-01-04 22:39:26|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
2025-01-04 22:39:38|03796|6977|VIRB|2.68B|2680000000|319.5|3925|-9.62|39|2025-03-24|15/12/2024||||347600000|319.5|1|2024-10-17|15/09/2024|||339200000|354200000|389|1
2025-01-04 22:39:45|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
2025-01-04 22:39:57|03798|7177|CGR|66.83M|66830000|3.92|313|-71.39|31|2024-11-07|15/09/2024|||||5.8499999046326|1|2024-08-01|15/06/2024|||||7.5|1
2025-01-04 22:40:06|03799|953538|VLTSA|1.02B|1020000000|7.85|85791|-15.41|32|2025-03-20|15/12/2024|||||7.8499999046326|1|2024-10-23|15/09/2024|||131100000||8.7799997329712|1
2025-01-04 22:40:16|03800|7444|VRKP|121.2M|121200000|13.65|1892|-19.47|35|2024-11-18|15/09/2024|||||12.85000038147|1|2024-09-12|15/06/2024|||||14.550000190735|1
2025-01-04 22:40:26|03801|17872|WAVE|1.05B|1050000000|42.9|16013|-26.16|33|2025-01-30|15/12/2024|||||42.900001525879|1|2024-12-04|15/09/2024|||225400000|227000000|43.849998474121|1
2025-01-04 22:40:37|03802|6993|MWDP|3.95B|3950000000|92.8|34703|14.07|39|2025-02-26|15/12/2024|||||92.800003051758|1|2024-10-24|15/09/2024|||2010000000||92.199996948242|1
2025-01-04 22:40:48|03803|999060|XFAB|624.94M|624940000|4.78|250759|-49.15|29|2025-02-06|15/12/2024||0.21||231000000|4.7839999198914|1|2024-10-24|15/09/2024|0.2|0.15|203980000|207800000|5.2049999237061|1
2025-01-04 22:40:57|03804|17900|XIL|21.96M|21960000|3.8|9364|-1.55|32|2024-11-27|15/09/2024|||||3.7000000476837|1|2024-10-01|15/06/2024|||||4.6799998283386|1
2025-01-04 22:41:04|03805|389|AIRP|89.14B|89140000000|154.64|643870|-1.14|41|2025-02-13|15/12/2024||2.86||6870000000|154.63999938965|1|2024-10-23|15/09/2024|3.23|3.23|6760000000|6800000000|170.91999816895|1
2025-01-04 22:41:15|03806|412|AIR|125.36B|125360000000|158.58|1201984|14.47|47|2025-04-30|15/03/2025||1.05||14530000000|158.58000183105|1|2025-02-13|15/12/2024||2.48||24190000000|158.58000183105|1
2025-01-04 22:41:25|03807|413|ALSO|9.89B|9890000000|21.43|975903|102.36|40|2025-01-21|15/12/2024||||4314000000|21.430000305176|1|2024-11-13|15/09/2024||-0.17|4390000000|4450000000|19.825000762939|1
2025-01-04 22:41:36|03808|6910|MT|16.85B|16850000000.000002|21.46|2112499|-15.88|47|2025-05-02|15/03/2025||0.8503||14660000000|21.459999084473|1|2025-02-06|15/12/2024||0.6152||14110000000|21.459999084473|1
2025-01-04 22:41:48|03809|393|AXAF|71.96B|71960000000|34.07|3869265|13.91|39|2025-02-27|15/12/2024|||||34.069999694824|1|2024-10-30|15/09/2024|||24140000000|23840000000|35.139999389648|1
2025-01-04 22:41:59|03810|396|BNPP|65.98B|65980000000.00001|58.49|2794097|-7.03|47|2025-04-24|15/03/2025||2.61||13300000000|58.490001678467|1|2025-02-04|15/12/2024||1.81||11670000000|58.490001678467|1
2025-01-04 22:42:12|03811|397|BOUY|10.83B|10830000000|28.73|780872|-17.73|46|2025-03-06|15/12/2024||1.16||15220000000|28.729999542236|1|2024-11-05|15/09/2024|1.32|1.16|14980000000|14810000000|29.459999084473|1
2025-01-04 22:42:26|03812|390|CAPP|26.55B|26550000000|155|431577|-17.49|40|2025-02-18|15/12/2024||6.40||5600000000|155|1|2024-10-30|15/09/2024|||5380000000|5440000000|176.05000305176|1
2025-01-04 22:42:37|03813|404|CARR|8.98B|8980000000|13.535|2212876|-19.39|40|2025-02-12|15/12/2024||1.36||28450000000|13.534999847412|1|2024-10-23|15/09/2024|||24000000000|25990000000|15.114999771118|1
2025-01-04 22:42:47|03814|407|CAGR|40.18B|40180000000|13.22|5680761|0.61|37|2025-04-30|15/03/2025||0.54||7030000000|13.215000152588|1|2025-02-05|15/12/2024||0.3612||6440000000|13.215000152588|1
2025-01-04 22:42:59|03815|394|DANO|41.67B|41670000000|64.74|1087314|6.88|40|2025-02-19|15/12/2024||1.84||6650000000|64.73999786377|1|2024-10-24|15/09/2024|1.76|1.76|6830000000|6870000000|64|1
2025-01-04 22:43:11|03816|6957|DAST|42.74B|42740000000|32.52|1509825|-23.07|36|2025-04-24|15/03/2025||0.3145||1600000000|32.520000457764|1|2025-02-04|15/12/2024||0.3937||1760000000|32.520000457764|1
2025-01-04 22:43:21|03817|395|ENGIE|37.46B|37460000000|15.62|5011756|0.39|45|2025-02-27|15/12/2024||0.44||31840000000|15.619999885559|1|2024-11-07|15/09/2024|0.4|0.39|15100000000|14840000000|15.14999961853|1
2025-01-04 22:43:31|03818|405|ESLX|105.15B|105150000000|230.2|486322|28.76|40|2025-03-07|15/12/2024||3.37||6610000000|230.19999694824|1|2024-10-18|15/09/2024|||6440000000|6530000000|215.89999389648|1
2025-01-04 22:43:42|03819|6964|EUFI|9.37B|9370000000|48.57|387578|-16.11|41|2025-03-04|15/12/2024||1.63||1870000000|48.569999694824|1|2024-10-22|15/09/2024|||1720000000|1770000000|53.759998321533|1
2025-01-04 22:43:52|03820|6987|HRMS|234.28B|234280000000|2237|55514|20.88|40|2025-02-14|15/12/2024||19.00||3680000000|2237|1|2024-10-24|15/09/2024|||3700000000|3670000000|2061|1
2025-01-04 22:44:02|03821|670|PRTP|27.5B|27500000000|224.35|318673|-40.87|40|2025-02-11|15/12/2024||5.09||4330000000|224.35000610352|1|2024-10-23|15/09/2024|||3790000000|4020000000|234.39999389648|1
2025-01-04 22:44:12|03822|400|OREP|177.61B|177610000000|332|412414|-24.09|40|2025-02-06|15/12/2024||||10850000000|332|1|2024-10-22|15/09/2024|||10280000000|10460000000|363.70001220703|1
2025-01-04 22:44:23|03823|7059|LEGD|24.26B|24260000000|92.54|512735|0.24|47|2025-05-07|15/03/2025||1.27||2220000000|92.540000915527|1|2025-02-13|15/12/2024||1.1||2250000000|92.540000915527|1
2025-01-04 22:44:32|03824|399|LVMH|305.49B|305490000000|611.3|445994|-12.4|40|2025-01-23|15/12/2024||17.44||23190000000|611.29998779297|1|2024-10-15|15/09/2024|||19080000000|19770000000|637.79998779297|1
2025-01-04 22:44:43|03825|411|MICP|22.1B|22100000000|31.32|1410851|-1.79|40|2025-02-12|15/12/2024||1.75||6950000000|31.319999694824|1|2024-10-23|15/09/2024|||6690000000|6690000000|33.930000305176|1
2025-01-04 22:44:53|03826|409|ORAN|25.61B|25610000000|9.64|6309640|-9.48|46|2025-02-13|15/12/2024||0.4||10490000000|9.6359996795654|1|2024-10-24|15/09/2024|0.41|0.4|10000000000|9970000000|10.130000114441|1
2025-01-04 22:45:04|03827|406|PERP|26.45B|26450000000|105.25|551382|-30.96|41|2025-04-17|15/03/2025||||2370000000|105.25|1|2025-02-13|15/12/2024||5.92||3460000000|105.25|1
2025-01-04 22:45:17|03828|6979|PUBP|25.21B|25210000000|100.45|396700|19.3|40|2025-02-06|15/12/2024||4.05||3730000000|100.44999694824|1|2024-10-17|15/09/2024|||3420000000|3450000000|98.699996948242|1
2025-01-04 22:45:27|03829|419|RENA|12.37B|12370000000|46.08|973888|27.93|40|2025-02-13|15/12/2024||||15720000000|46.080001831055|1|2024-11-25|15/09/2024|||10700000000|10540000000|40.310001373291|1
2025-01-04 22:45:37|03830|6991|SAF|88.18B|88180000000|211.6|585796|31.97|40|2025-02-14|15/12/2024||3.22||6630000000|211.60000610352|1|2024-10-25|15/09/2024|||6640000000|6680000000|210.19999694824|1
2025-01-04 22:45:47|03831|403|SGOB|41.87B|41870000000|83.9|955166|29.86|40|2025-02-27|15/12/2024||||11750000000|83.900001525879|1|2024-10-29|15/09/2024|||11580000000|11680000000|83.040000915527|1
2025-01-04 22:45:57|03832|414|SASY|116.50B|116500000000|92.87|1505057|0.04|47|2025-04-24|15/03/2025||1.89||10960000000|92.870002746582|1|2025-01-30|15/12/2024||1.48||11710000000|92.870002746582|1
2025-01-04 22:46:07|03833|401|SCHN|134.78B|134780000000|240.2|726918|37.18|40|2025-02-20|15/12/2024||4.09||10080000000|240.19999694824|1|2024-10-30|15/09/2024|||9310000000|9290000000|240.85000610352|1
2025-01-04 22:46:18|03834|410|SOGN|21.25B|21250000000|26.53|2951191|8.95|39|2025-04-30|15/03/2025||1.08||6690000000|26.52499961853|1|2025-02-06|15/12/2024||0.9011||6520000000|26.52499961853|1
2025-01-04 22:46:25|03835|1169015|STLAM|33.39B|33390000000|12.18|2819818|-40.38|17|2025-02-26|15/12/2024||0.4068||39350000000|12.184000015259|1|2024-10-31|15/09/2024|0.4792||32960000000|32770000000|12.234000205994|1
2025-01-04 22:46:35|03836|417|STMPA|21.09B|21090000000|23.48|2334192|-43.2|47|2025-04-23|15/03/2025||0.1523||2750000000|23.479999542236|1|2025-01-23|15/12/2024||0.3536||3310000000|23.479999542236|1
2025-01-04 22:46:47|03837|7087|TEPRF|4.88B|4880000000|82.78|222424|-36.45|40|2025-02-27|15/12/2024||7.94||5370000000|82.779998779297|1|2024-11-06|15/09/2024|||2520000000|2580000000|100.69999694824|1
2025-01-04 22:46:57|03838|6952|TCFP|28.08B|28080000000|136.7|255116|-0.29|40|2025-03-04|15/12/2024||4.19|||136.69999694824|1|2024-10-23|15/09/2024|||4580000000|4570000000|154|1
2025-01-04 22:47:07|03839|416|TTEF|123.15B|123150000000|54|4162948|-13.57|47|2025-04-30|15/03/2025||1.88||50570000000|54|1|2025-02-05|15/12/2024||1.82||43890000000|54|1
2025-01-04 22:47:18|03840|420|VIE|19.51B|19510000000|26.72|1782827|-7.35|41|2025-02-27|15/12/2024||0.5||17050000000|26.719999313354|1|2024-11-07|15/09/2024|0.44|0.46|10400000000|10270000000|29.10000038147|1
2025-01-04 22:47:28|03841|418|SGEF|55.95B|55950000000|98.92|975092|-13.62|40|2025-02-06|15/12/2024||5.13|||98.919998168945|1|2024-10-24|15/09/2024|3.57||18530000000|19050000000|104.55000305176|1
2025-01-04 22:47:38|03842|415|VIV|2.58B|2580000000|2.56|6166365|-73.58|46|2025-03-05|15/12/2024||0.0172||9489000000|2.5550000667572|1|2024-10-22|15/09/2024|-0.1542|0.1097|4750000000|4710000000|10.479999542236|1
2025-01-04 22:47:48|03843|671|URW|10.28B|10280000000|73.74|270706|10.03|36|2025-02-06|15/12/2024||4.72||1473000000|73.73999786377|1|2024-10-24|15/09/2024|||||76.819999694824|1
2025-01-04 22:47:57|03844|953852|WLN|2.31B|2310000000|8.14|1292757|-43.43|36|2025-02-26|15/12/2024||0.7838||1190000000|8.1420001983643|1|2024-10-30|15/09/2024|||1160000000|1210000000|6.2699999809265|1
2025-01-04 22:48:15|03845|6576|III|34.79B|34790000000|3604|1610442|54.21|33|2025-01-30|15/12/2024|||||3604|1|2024-11-14|15/09/2024|||||3330|1
2025-01-04 22:48:28|03846|6635|3IN|2.99B|2990000000|324|1065389|1.89|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2025-01-04 22:48:38|03847|28357|FOUR|1.36B|1360000000|4825|95402|6.51|31|2024-11-27|15/09/2024|||||5080|1|2024-08-07|15/06/2024|||||5620|1
2025-01-04 22:48:51|03848|9048|EVOK|276M|276000000|61.45|2184787|-30.84|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
2025-01-04 22:49:04|03849|14006|BAG|676.31M|676310000|608|143094|16.48|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
2025-01-04 22:49:17|03850|6750|ASL|1.24B|1240000000|1470|172156|9.14|15|2023-01-26|15/12/2022|-1.81||-142600000||1350.8599853516|1|2022-07-25|15/06/2022|-2.8||-236400000||1226.4399414062|1
2025-01-04 22:49:27|03851|6583|ABDN|2.51B|2510000000|140.8|4104860|-18.8|37|2024-10-24|15/09/2024|||||163.94999694824|1|2024-08-04|15/06/2024||5.80||741000000|163.75|1
2025-01-04 22:49:39|03852|6658|ADML|8.02B|8020000000|2669|504735|-0.55|36|2024-11-18|15/09/2024|||||2522|1|2024-08-15|15/06/2024||68.35|||2810|1
2025-01-04 22:49:50|03853|1115734|AJBA|1.83B|1830000000|445|970847|49.73|19|2025-01-29|15/12/2024|||||445|1|2024-12-05|15/09/2024||0.085|66000000|65700000|496.5|1
2025-01-04 22:49:58|03854|6820|ALWA|5.03B|5030000000|1256|697003|14.6|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2025-01-04 22:50:06|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
2025-01-04 22:50:18|03856|6603|AAL|28.45B|28450000000|2346.5|2688343|25.27|40|2025-02-20|15/12/2024||1.09||15761000000|2346.5|1|2024-10-24|15/09/2024|||||2323.5|1
2025-01-04 22:50:32|03857|6633|ANTO|15.68B|15680000000|1591|1014085|-0.84|32|2025-02-25|15/12/2024||0.4983|||1591|1|2024-10-16|15/09/2024|||||1796.5|1
2025-01-04 22:50:43|03858|954886|APAX|690.28M|690280000|141.4|498826|-9.48|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2025-01-04 22:50:52|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-98.1|35|2024-11-27|15/09/2024|||||5.6700000762939|1|2024-07-30|15/06/2024|||||572|1
2025-01-04 22:51:01|03860|6678|ASHM|1.09B|1090000000|163.7|1125736|-23.15|40|2025-02-07|15/12/2024||6.20||86580000|163.69999694824|1|2024-10-14|15/09/2024|||||194.60000610352|1
2025-01-04 22:51:12|03861|6836|AHT|21.64B|21640000000|4955|849496|-5.55|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2025-01-04 22:51:23|03862|6625|ABF|14.84B|14840000000|2037|1128211|-14.2|37|2025-01-23|15/12/2024|||||2037|1|2024-11-05|15/09/2024||96.41||10807000000|2289|1
2025-01-04 22:51:33|03863|7351|AGRP|1.24B|1240000000|38.24|7428003|-20.13|32|2024-11-14|15/09/2024||1.70|||37.860000610352|1|2024-07-04|15/06/2024|||||41.340000152588|1
2025-01-04 22:51:41|03864|1096186|AML|985.52M|985520000|105.4|2087826|-50.84|29|2025-02-26|15/12/2024||0.0033||620050000|105.40000152588|1|2024-10-30|15/09/2024|-0.0161|-0.1058|391600000|387920000|105.5|1
2025-01-04 22:51:50|03865|6565|AZN|164.26B|164260000000|10594|2583222|-2.49|48|2025-04-25|15/03/2025||2.34||13760000000|10594|1|2025-02-06|15/12/2024||2.13||14150000000|10594|1
2025-01-04 22:52:04|03866|948335|AUTOA|7.05B|7050000000|793.4|2437320|14.09|27|2025-02-26|15/12/2024|||||793.40002441406|1|2024-11-07|15/09/2024||14.07||266600000|843.40002441406|1
2025-01-04 22:52:15|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
2025-01-04 22:52:25|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
2025-01-04 22:52:32|03869|6810|AGT|1.08B|1080000000|247|653818|13.3|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
2025-01-04 22:52:43|03870|6615|AV|12.6B|12600000000|474.5|6877551|9.58|37|2025-03-06|15/12/2024|||||474.5|1|2024-11-14|15/09/2024|||||454.70001220703|1
2025-01-04 22:52:52|03871|949036|BMEB|3.61B|3610000000|359.9|5087884|-32.43|34|2025-01-09|15/12/2024||||1645000000|359.89999389648|1|2024-11-14|15/09/2024||19.35||2487000000|379.79998779297|1
2025-01-04 22:53:01|03872|6690|BAB|2.51B|2510000000|498|730972|11.81|22|2025-02-26|15/12/2024|||||498|1|2024-11-13|15/09/2024||0.2002||2137000000|499.20001220703|1
2025-01-04 22:53:10|03873|6632|BAES|34.47B|34470000000|1153|6041658|-0.22|30|2025-02-19|15/12/2024||0.3684||13784000000|1153|1|2024-11-27|15/09/2024|||||1298|1
2025-01-04 22:53:18|03874|27919|BGFD|601.7M|601700000|718|303384|3.01|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2025-01-04 22:53:28|03875|1055838|BAKK|832.83M|832830000|144|272507|71.43|33|2025-03-11|15/12/2024|||||144|1|2024-11-29|15/09/2024|||||139.5|1
2025-01-04 22:53:37|03876|6588|BALF|2.31B|2310000000|454.2|924657|34.78|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
2025-01-04 22:53:51|03877|28003|BGEO|2B|2000000000|4650|97328|19.38|42|2025-02-25|15/12/2024|||||4650|1|2024-11-12|15/09/2024|11.39||937660000||4830|1
2025-01-04 22:54:00|03878|6554|BNKR|1.32B|1320000000|116.6|2051199|14.31|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2025-01-04 22:54:11|03879|282|BARC|38.33B|38330000000|266.45|41767023|71.26|40|2025-02-13|15/12/2024||0.0532||6200000000|266.45001220703|1|2024-10-24|15/09/2024|0.107|0.0852|6550000000|6420000000|238.14999389648|1
2025-01-04 22:54:21|03880|6613|BTRW|6.07B|6070000000|420.5|4734811|-23.66|35|2025-02-12|15/12/2024||8.70|||420.5|1|2024-10-23|15/09/2024|||||473.39999389648|1
2025-01-04 22:54:33|03881|27934|BBGIB|896.46M|896460000|125.4|1130919|-8.06|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
2025-01-04 22:54:43|03882|6867|BEZG|5.13B|5130000000|814|1404998|48.27|28|2025-03-04|15/12/2024||0.798|||814|1|2024-11-06|15/09/2024|||1500000000||770|1
2025-01-04 22:54:59|03883|6567|BWY|2.79B|2790000000|2352|388771|-8.05|36|2025-03-25|15/01/2025|||||2352|1|2025-01-01|15/10/2024|||||2492|1
2025-01-04 22:55:18|03884|13127|BKGH|3.9B|3900000000|3852|369782|-19.33|15|2023-06-20|15/04/2023|||||3913.1000976562|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798.1000976562|1
2025-01-04 22:55:25|03885|6617|||||||39|2025-02-17|15/12/2024||1.17|||1965|1|2024-10-16|15/09/2024|||||2232|1
2025-01-04 22:55:34|03886|6801|BYG|1.84B|1840000000|942|413944|-19.07|34|2025-01-08|15/12/2024|||||942|1|2024-11-18|15/09/2024||28.78||84620000|1174|1
2025-01-04 22:55:47|03887|14094|BRSC|648.09M|648090000|1376|131399|1.03|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2025-01-04 22:55:57|03888|14018|BRWM|914.98M|914980000|479|434370|-16.7|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2025-01-04 22:56:05|03889|14033|BCPT|672.09M|672090000|95.8|5764244|32.87|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2025-01-04 22:56:13|03890|27900|GSCT|758.06M|758060000|164.4|623262|11.23|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2025-01-04 22:56:23|03891|6806|BOY|1.16B|1160000000|634|316893|7.28|38|2025-03-14|15/12/2024||28.00|||634|1|2024-11-27|15/09/2024|||||609|1
2025-01-04 22:56:34|03892|284|BP|63.82B|63820000000|407.95|38252076|-13.83|38|2025-05-06|15/03/2025||0.1276||49490000000|407.95001220703|1|2025-02-11|15/12/2024||0.1127||47650000000|407.95001220703|1
2025-01-04 22:56:42|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
2025-01-04 22:56:57|03894|279|BATS|65.52B|65519999999.99999|2973|3829297|25.63|37|2025-02-13|15/12/2024||200.95||13975000000|2973|1|2024-11-29|15/09/2024|||||2980|1
2025-01-04 22:57:06|03895|6672|BLND|3.62B|3620000000|362.4|4858325|-8.44|32|2025-02-06|15/12/2024|||||362.39999389648|1|2024-11-20|15/09/2024|0.153|13.98||151390000|384.60000610352|1
2025-01-04 22:57:16|03896|6644|BVIC|3.24B|3240000000|1309|2149729|55.83|43|2025-01-28|15/12/2024||||443930000|1309|1|2024-11-20|15/09/2024||40.50|515700000|515120000|1288|1
2025-01-04 22:57:31|03897|6719|BT|14.29B|14290000000|145.9|19259182|19.98|37|2025-05-08|15/03/2025||0.0387||5230000000|145.89999389648|1|2025-01-30|15/12/2024||0.0387||5330000000|145.89999389648|1
2025-01-04 22:57:42|03898|6610|BNZL|10.81B|10810000000|3266|862950|2.58|34|2025-03-03|15/12/2024||95.70||6085000000|3266|1|2024-10-24|15/09/2024|||||3546|1
2025-01-04 22:57:52|03899|6611|BRBY|3.44B|3440000000|962|2491024|-29.24|34|2025-01-24|15/12/2024|||||962|1|2024-11-14|15/09/2024||39.08||1391000000|731.40002441406|1
2025-01-04 22:58:01|03900|6631|CNE|214.93M|214930000|308.5|48570|86.84|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
2025-01-04 22:58:12|03901|6757|CLDN|1.87B|1870000000|3495|54185|-0.85|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2025-01-04 22:58:26|03902|6604|CPI|235.34M|235340000|13.9|7224773|-38.77|36|2024-11-27|15/09/2024|||||17.319999694824|1|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1
2025-01-04 22:58:35|03903|14019|SHCS|2.28B|2280000000|125.1|2952019|-8.75|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
2025-01-04 22:58:43|03904|942375|CARDC|337.13M|337130000|96.9|2388174|-4.63|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
2025-01-04 22:58:52|03905|6746|CCL|25.39B|25390000000|1765.5|723640|46.94|47|2025-04-01|15/02/2025||0.0149||5750000000|1765.5|1|2024-12-20|15/11/2024|0.14|0.0693|5940000000|5900000000|1821|1
2025-01-04 22:59:01|03906|14020|CEY|1.72B|1720000000|146|9021917|52.16|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2025-01-04 22:59:09|03907|6574|CNA|6.98B|6980000000|138|24024227|-6.35|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
2025-01-04 22:59:16|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
2025-01-04 22:59:26|03909|6863|CTY|2.15B|2150000000|434|658035|6.63|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2025-01-04 22:59:32|03910|28600|CKN|1.2B|1200000000|3890|55631|19.14|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2025-01-04 22:59:41|03911|25635|CBRO|346.84M|346840000|232.8|1446766|-70.55|34|2025-01-01|15/10/2024|||||236.19999694824|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2025-01-04 22:59:51|03912|6882|CLSH|319.52M|319520000|80.4|290273|-20.08|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2025-01-04 22:59:59|03913|946350|COA|1.5B|1500000000|93.9|2764355|25.53|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2025-01-04 23:00:09|03914|42596|CCH|9.97B|9970000000|2754|479634|19.27|42|2025-02-13|15/12/2024||0.5862||2460000000|2754|1|2024-10-31|15/09/2024|0.5851|0.5745|3050000000|2960000000|2668|1
2025-01-04 23:00:22|03915|6738|CPG|45.22B|45220000000|2664|2945414|24.89|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2025-01-04 23:00:33|03916|6756|CCC|2.24B|2240000000|2138|393690|-21.45|40|2025-03-18|15/12/2024||108.22||3774000000|2138|1|2024-10-28|15/09/2024|||||2334|1
2025-01-04 23:00:41|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
2025-01-04 23:00:49|03918|992768|CTEC|4.49B|4490000000|219.2|5936404|-9.65|29|2025-03-05|15/12/2024||||1161000000|219.19999694824|1|2024-11-12|15/09/2024|||||216.60000610352|1
2025-01-04 23:00:58|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
2025-01-04 23:01:13|03920|14024|CWK|2.61B|2610000000|4860|105498|24.55|32|2024-11-26|15/09/2024||106.00||1260000000|5070|1|2024-07-29|15/06/2024|||||4540|1
2025-01-04 23:01:24|03921|44417|CRST|429.59M|429590000|167.6|933710|-21.17|38|2025-04-02|15/01/2025|||||167.60000610352|1|2025-02-04|15/10/2024|||||167.60000610352|1
2025-01-04 23:01:33|03922|6664|CRH|50.89B|50890000000|7456|577592|42.02|35|2025-02-27|15/12/2024||1.12||7010000000|7456|1|2024-11-07|15/09/2024|1.52|1.63|8090000000|8020000000|7808|1
2025-01-04 23:01:44|03923|6710|CRDA|4.6B|4600000000|3297|495713|-29.36|40|2025-02-25|15/12/2024||117.03||410000000|3297|1|2024-11-11|15/09/2024|||406600000|419060000|3604|1
2025-01-04 23:01:59|03924|14023|CURY|1.02B|1020000000|93.6|2549014|87.2|32|2025-02-21|15/01/2025|||||93.599998474121|1|2024-12-12|15/10/2024||-1.96||4237000000|79|1
2025-01-04 23:02:07|03925|23449|DCC|5.2B|5200000000|5255|289247|-8.07|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
2025-01-04 23:02:23|03926|32416|DPH|4.40B|4400000000|3866|1215838|0.26|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2025-01-04 23:02:34|03927|6850|DLN|2.22B|2220000000|1974|179471|-14.55|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
2025-01-04 23:02:43|03928|6584|DGE|54.41B|54410000000|2448.5|3760299|-12.82|28|2025-01-30|15/12/2024||1.03||10837000000|2448.5|1|2024-11-27|15/09/2024|||||2364.5|1
2025-01-04 23:02:50|03929|32417|DPLM|5.66B|5660000000|4218|297827|25.01|24|2025-02-26|15/12/2024|||||4218|1|2024-11-19|15/09/2024|0.823|0.823|||4536|1
2025-01-04 23:02:59|03930|32420|DLGD|3.33B|3330000000|256|5398456|39.7|38|2025-03-11|15/12/2024||11.05||1699000000|256|1|2024-11-11|15/09/2024||||757000000|165.19999694824|1
2025-01-04 23:03:11|03931|8923|DOM|1.21B|1210000000|310|849974|-16.22|42|2025-03-06|15/12/2024|||||310|1|2024-11-06|15/09/2024|||||321|1
2025-01-04 23:03:20|03932|6689|DRX|2.47B|2470000000|669|1087001|36.42|37|2024-11-27|15/09/2024|||||651.5|1|2024-07-26|15/06/2024|||||566.5|1
2025-01-04 23:03:30|03933|6787|SMDS|7.53B|7530000000|546|6095201|80.14|34|2025-04-02|15/01/2025|||||546|1|2024-12-05|15/10/2024|0.083|0.1046||3665000000|577|1
2025-01-04 23:04:39|03934|14027|||||||40|2025-02-11|15/12/2024||||869950000|1043|1|2024-10-24|15/09/2024|||403200000|385800000|1193|1
2025-01-04 23:04:48|03935|288|EZJ|4.06B|4059999999.9999995|540.4|4221836|8.69|40|2025-01-22|15/12/2024||||1619000000|540.40002441406|1|2024-11-27|15/09/2024||95.29|3410000000|3410000000|540.40002441406|1
2025-01-04 23:04:57|03936|6807|EDIN|1.09B|1090000000|750|268589|9.49|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2025-01-04 23:05:09|03937|6833|RS1R|3.19B|3190000000|673.5|784460|-18.22|19|2025-02-26|15/12/2024|||||673.5|1|2024-11-07|15/09/2024||23.20||1444000000|681.5|1
2025-01-04 23:05:18|03938|14031|ELM|828.83M|828830000|140.6|945468|8.32|31|2025-03-11|15/12/2024||0.06|||140.60000610352|1|2024-10-29|15/09/2024|||||138.19999694824|1
2025-01-04 23:05:31|03939|1073054|ENOG|1.97B|1970000000|1076|319205|6.32|19|2025-03-20|15/12/2024|||||1076|1|2024-11-27|15/09/2024|||||1085|1
2025-01-04 23:05:42|03940|28449|ENT|4.32B|4320000000|676.4|1945807|-30.2|33|2024-10-17|15/09/2024|||||712|1|2024-08-08|15/06/2024||17.82||2415000000|523.40002441406|1
2025-01-04 23:05:51|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
2025-01-04 23:06:02|03942|6789|ESNT|373.87M|373870000|130.4|498542|-22.1|37|2025-02-28|15/12/2024|||||130.39999389648|1|2024-10-24|15/09/2024|||||151|1
2025-01-04 23:06:11|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
2025-01-04 23:06:18|03944|27918|EOTE|487.72M|487720000|780|145107|-9.83|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2025-01-04 23:06:25|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
2025-01-04 23:06:33|03946|13120|EXPN|31.57B|31570000000|3450|1840791|13.08|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2025-01-04 23:06:40|03947|6594|FCIT|5.41B|5410000000|1120|513126|19.53|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2025-01-04 23:06:48|03948|942422|FDM|336.59M|336590000|308.5|106200|-30.91|30|2025-03-12|15/12/2024|||||308.5|1|2024-11-27|15/09/2024|||||320.5|1
2025-01-04 23:06:57|03949|6562|FERG|28.05B|28050000000|14010|97673|-4.76|32|2025-03-11|15/01/2025||1.99||7090000000|14010|1|2024-12-10|15/10/2024|2.45|2.88|7770000000|8070000000|17070|1
2025-01-04 23:07:06|03950|6846|FXPO|617.75M|617750000|105|2672717|28.05|30|2024-10-07|15/09/2024|||||45.299999237061|1|2024-07-31|15/06/2024|||||55.700000762939|1
2025-01-04 23:07:16|03951|14034|FCSS|1.12B|1120000000|222|1097481|7.25|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2025-01-04 23:07:26|03952|7104|FEV|1.42B|1420000000|348.5|673655|-1.27|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2025-01-04 23:07:34|03953|14038|FSV|1.02B|1020000000|316|566897|13.67|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2025-01-04 23:07:39|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2025-01-04 23:07:45|03955|27941|FGT|1.42B|1420000000|899|748313|7.66|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2025-01-04 23:07:54|03956|6708|FGP|969.73M|969730000|162|1165140|-7.43|28|2025-02-26|15/12/2024|||||162|1|2024-11-14|15/09/2024|||||136.80000305176|1
2025-01-04 23:08:04|03957|6858|FLTRF|36.8B|36800000000|20410|163165|52.71|38|2025-02-27|15/12/2024||1.96||3180000000|20410|1|2024-11-12|15/09/2024|0.3379|-0.1983|2550000000|2340000000|19225|1
2025-01-04 23:08:11|03958|49814|FSFL|428.52M|428520000|75.7|716739|-24.3|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2025-01-04 23:08:20|03959|6772|FRAS|2.58B|2580000000|597|558579|-28.93|36|2025-02-20|15/01/2025|||||597|1|2024-12-12|15/10/2024|||||624.5|1
2025-01-04 23:08:28|03960|10522|FRES|4.78B|4780000000|649|994734|19.52|32|2025-03-11|15/12/2024||0.10|||649|1|2024-10-23|15/09/2024||0.05|||769|1
2025-01-04 23:08:38|03961|949092|FUTR|1.03B|1030000000|943.5|374449|16.12|34|2024-12-05|15/09/2024||||413000000|980|1|2024-08-28|15/06/2024|||||1085|1
2025-01-04 23:08:47|03962|6784|||||||35|2025-03-05|15/12/2024|||||392|1|2024-11-27|15/09/2024|||||379|1
2025-01-04 23:08:55|03963|50668|GAW|4.37B|4370000000|13240|92124|40.85|33|2025-01-14|15/11/2024|||||13240|1|2024-10-30|15/08/2024|||||11910|1
2025-01-04 23:09:07|03964|27942|GCPI|610.07M|610070000|70.3|1117404|-1.13|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
2025-01-04 23:09:16|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
2025-01-04 23:09:22|03966|14039|FEML|502.25M|502250000|703.2|69525|15.81|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2025-01-04 23:09:32|03967|940919|GENG|940.93M|940930000|379|704721|-3.81|34|2025-03-18|15/12/2024|||||379|1|2024-11-19|15/09/2024|||||419|1
2025-01-04 23:09:43|03968|291|GNS|1.01B|1010000000|1538|112800|-28.33|34|2025-02-20|15/12/2024|||||1538|1|2024-11-27|15/09/2024|||||1710|1
2025-01-04 23:09:56|03969|6612|GSK|54.68B|54680000000|1340|8310316|-12.98|47|2025-04-30|15/03/2025||0.458||7590000000|1340|1|2025-02-05|15/12/2024||0.1903||7690000000|1340|1
2025-01-04 23:10:05|03970|13811|GLEN|43.96B|43960000000|361.6|31876443|-21.26|32|2025-02-19|15/12/2024||0.21||111150000000|361.60000610352|1|2024-10-30|15/09/2024|||||404.60000610352|1
2025-01-04 23:10:16|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
2025-01-04 23:10:25|03972|50663|GFTU_u|1.87B|1870000000|947|333446|5.48|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
2025-01-04 23:10:36|03973|6844|GRI|1.66B|1660000000|224.5|1846830|-14.9|36|2024-11-21|15/09/2024|||||222|1|2024-08-28|15/06/2024|||||244.5|1
2025-01-04 23:10:46|03974|6665|GPEG|1.17B|1170000000|289|885431|-17.45|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
2025-01-04 23:10:53|03975|50660|UKWG|2.95B|2950000000|131.1|3382648|-11.78|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2025-01-04 23:11:04|03976|27822|GNC|844.34M|844340000|194.2|1543050|100|39|2025-02-26|15/12/2024|||||194.19999694824|1|2024-12-03|15/09/2024|||||197.19999694824|1
2025-01-04 23:11:14|03977|6818|GRG|2.84B|2840000000|2796|233678|8.94|31|2025-03-11|15/12/2024|||||2796|1|2024-10-01|15/09/2024|||||3124|1
2025-01-04 23:11:23|03978|6768|HLMA|10.1B|10100000000|2674|613918|24.66|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
2025-01-04 23:11:31|03979|6621|HMSO|1.37B|1370000000|278|1046109|-0.64|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
2025-01-04 23:11:38|03980|6718|HBR|3.86B|3860000000|268|1482448|-12.3|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
2025-01-04 23:11:48|03981|1116140|HVPEa|2.47B|2470000000|32.9|682|6.56|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2025-01-04 23:11:59|03982|6580|HRGV|5.21B|5210000000|1098|3421814|51.03|40|2025-01-29|15/12/2024||||178700000|1098|1|2024-10-29|15/09/2024|||196500000|184000000|1087|1
2025-01-04 23:12:10|03983|6739|HAYS|1.25B|1250000000|78.55|2803488|-27.74|37|2025-02-20|15/12/2024|||||78.550003051758|1|2024-10-11|15/09/2024|||||85.75|1
2025-01-04 23:12:17|03984|14103|HSL|602.79M|602790000|812|150916|-0.37|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2025-01-04 23:12:25|03985|14044|HRI|1.28B|1280000000|2465|227062|31.12|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2025-01-04 23:12:31|03986|28265|||||||16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2025-01-04 23:12:41|03987|14041|HICL|2.39B|2390000000|119.2|3609390|-13.25|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2025-01-04 23:12:49|03988|6589|HIK|4.42B|4420000000|1993|431930|7.7|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2025-01-04 23:12:58|03989|28078|HILS|1.48B|1480000000|1844|129645|1.32|39|2025-03-05|15/12/2024||0.5982|||1844|1|2024-11-27|15/09/2024|||||2115|1
2025-01-04 23:13:06|03990|28224|HFG|817.19M|817190000|911|146954|17.85|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2025-01-04 23:13:19|03991|6749|HSX|3.74B|3740000000|1099|811183|2.71|33|2025-02-26|15/12/2024||0.94|||1099|1|2024-11-07|15/09/2024|||||1068|1
2025-01-04 23:13:32|03992|6564|HOCM|1.15B|1150000000|223|1650772|128.37|32|2025-04-29|15/03/2025|||||223|1|2025-02-19|15/12/2024||0.23||518650000|223|1
2025-01-04 23:13:39|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
2025-01-04 23:13:49|03994|13138|HWDN|4.3B|4300000000|783|1118534|1.37|34|2025-02-27|15/12/2024||58.50||2445000000|783|1|2024-11-07|15/09/2024|||||847.5|1
2025-01-04 23:14:00|03995|280|HSBA|138.29B|138290000000|782.3|22939248|26.63|43|2025-05-06|15/03/2025||0.2509||12820000000|782.29998779297|1|2025-02-25|15/12/2024||0.1538||12200000000|782.29998779297|1
2025-01-04 23:14:10|03996|6723|HTG|480M|480000000|303|434042|4.3|31|2025-02-27|15/12/2024||0.18||507000000|303|1|2024-10-22|15/09/2024|||||373|1
2025-01-04 23:14:21|03997|13812|ICAG|14.55B|14550000000|298.9|23402998|94.98|47|2025-05-02|15/03/2025||0.0024||6660000000|298.89999389648|1|2025-02-21|15/12/2024||0.1025||7630000000|298.89999389648|1
2025-01-04 23:14:29|03998|960682|IBST|688.73M|688730000|174.8|712596|17.63|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
2025-01-04 23:14:37|03999|27981|ICGT|863.62M|863620000|1328|85084|8.85|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2025-01-04 23:14:47|04000|6688|IGG|3.53B|3530000000|997|892759|31.1|39|2025-01-28|15/11/2024||0.4899||500770000|997|1|2024-09-13|15/08/2024|||278900000|279000000|961|1
2025-01-04 23:14:57|04001|6716|IMI|4.64B|4640000000|1821|713889|12.97|37|2025-02-28|15/12/2024||69.88|||1821|1|2024-11-07|15/09/2024|||||1659|1
2025-01-04 23:15:07|04002|6569|IMB|21.57B|21570000000|2604|2367885|40|39|2025-02-26|15/12/2024|||||2604|1|2024-11-19|15/09/2024||178.35||5037000000|2401|1
2025-01-04 23:15:17|04003|6722|INCH|2.99B|2990000000|757.5|749386|4.99|39|2025-02-27|15/12/2024|||||757.5|1|2024-10-24|15/09/2024|||2200000000||762.5|1
2025-01-04 23:15:25|04004|6673|INF|10.48B|10480000000|793.6|2858530|2.4|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
2025-01-04 23:15:33|04005|1072029|IHPI|1.1B|1100000000|331.5|565891|9.84|20|2025-01-14|15/12/2024|||||331.5|1|2024-12-18|15/09/2024||0.089||76100000|390|1
2025-01-04 23:15:42|04006|283|IHG|15.53B|15530000000|9836|406606|37.99|36|2025-02-18|15/12/2024||0.953||1192000000|9836|1|2024-10-22|15/09/2024|1.31|1.3|||8566|1
2025-01-04 23:15:52|04007|6741|ICGIN|5.89B|5890000000|2054|927190|27.06|26|2025-01-22|15/12/2024|||||2054|1|2024-11-13|15/09/2024||38.34||360580000|2240|1
2025-01-04 23:16:07|04008|6696|ITRK|7.47B|7470000000|4634|421976|8.37|40|2025-03-04|15/12/2024||131.28||1793000000|4634|1|2024-11-26|15/09/2024|||1150000000||4512|1
2025-01-04 23:16:16|04009|14048|INPP|2.29B|2290000000|121.8|2931494|-10.04|36|2024-11-27|15/09/2024|||||126.19999694824|1|2024-09-12|15/06/2024|||||130|1
2025-01-04 23:16:27|04010|6595|INVP|4.83B|4830000000|546.5|677543|2.76|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
2025-01-04 23:16:33|04011|28602|IPO|526.1M|526100000|53.7|3056918|-2.72|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
2025-01-04 23:16:43|04012|6735|ITV|2.73B|2730000000|72.6|10452150|14.33|40|2025-03-06|15/12/2024||5.28|||72.599998474121|1|2024-11-07|15/09/2024|||722000000|722000000|72.300003051758|1
2025-01-04 23:16:56|04013|6765|IWG|1.62B|1620000000|160.3|1871819|-9.18|40|2025-03-04|15/12/2024|||||160.30000305176|1|2024-11-05|15/09/2024|||716020000||161.10000610352|1
2025-01-04 23:17:02|04014|6630|JDW|713.47M|713470000|600|651880|-26.43|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2025-01-04 23:17:13|04015|6706|SBRY|6.38B|6380000000|276.4|7540174|-10.32|38|2025-01-10|15/12/2024|||||276.39999389648|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1
2025-01-04 23:17:20|04016|28223|FSJ|159.22M|159220000|316|39485|-4.39|31|2025-02-26|15/12/2024|||||316|1|2024-11-27|15/09/2024|||||296|1
2025-01-04 23:17:29|04017|14051|JD|4.88B|4880000000|94.16|11663724|-21.34|27|2024-11-21|15/10/2024|||||112.94999694824|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2025-01-04 23:17:36|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
2025-01-04 23:17:46|04019|6591|WG|444.8M|444800000|64.7|5474412|-59.15|31|2025-03-25|15/12/2024||0.0855||3000000000|64.699996948242|1|2024-11-07|15/09/2024|||1490000000|1470000000|124.59999847412|1
2025-01-04 23:17:55|04020|6598|JMAT|2.19B|2190000000|1312|783691|-20.46|35|2025-02-26|15/12/2024|||||1312|1|2024-11-27|15/09/2024|0.8688|74.50||1985000000|1493|1
2025-01-04 23:18:02|04021|14050|JAM|2.04B|2040000000|1140|406169|34.12|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2025-01-04 23:18:08|04022|6770|JMG|1.17B|1170000000|109.4|1991838|5.39|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2025-01-04 23:18:13|04023|6918|||||||14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2025-01-04 23:18:22|04024|27901|JFJ|936.16M|936160000|568|327182|18.09|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2025-01-04 23:18:33|04025|14053|JUP|432.88M|432880000|84.6|844254|-5.69|34|2025-02-27|15/12/2024||0.057||182230000|84.599998474121|1|2024-10-11|15/09/2024|||||87.599998474121|1
2025-01-04 23:18:42|04026|955859|KNOS|968.32M|968320000|772|354706|-26.55|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2025-01-04 23:18:51|04027|6571|KGF|4.4B|4400000000|244|6000963|4.72|34|2025-03-25|15/01/2025||8.60|||244|1|2024-11-25|15/10/2024|||3220000000||294.89999389648|1
2025-01-04 23:19:03|04028|14056|LRE|1.58B|1580000000|660|647400|11.51|46|2025-02-13|15/12/2024||0.64|||660|1|2024-11-06|15/09/2024|||418000000||629|1
2025-01-04 23:19:14|04029|6755|LAND|4.31B|4310000000|579.5|3020575|-16.79|33|2024-11-15|15/09/2024||24.59||354200000|580|1|2024-07-16|15/06/2024|||||650|1
2025-01-04 23:19:28|04030|14058|LWDB|1.18B|1180000000|892|199974|11.92|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2025-01-04 23:19:38|04031|6568|LGEN|13.35B|13350000000|229|15069761|-6.99|36|2024-11-18|15/09/2024|||||219|1|2024-08-07|15/06/2024|||||216.69999694824|1
2025-01-04 23:19:49|04032|287|LLOY|32.9B|32900000000|54.36|154862407|14.3|41|2025-05-01|15/03/2025||0.0181||4670000000|54.360000610352|1|2025-02-20|15/12/2024||0.0133||4490000000|54.360000610352|1
2025-01-04 23:19:57|04033|6628|||||||40|2025-04-24|15/03/2025||||2210000000|11420|1|2025-02-28|15/12/2024||1.86||2120000000|11420|1
2025-01-04 23:20:03|04034|14057|LMPL|3.66B|3660000000|178.9|5585434|-3.51|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2025-01-04 23:20:12|04035|1153612|MNG|4.69B|4690000000|198.65|6130272|-11.55|18|2025-03-11|15/12/2024||12.30|||198.64999389648|1|2024-11-27|15/09/2024|||||199|1
2025-01-04 23:20:23|04036|6636|EMG|2.48B|2480000000|214.4|2595015|-7.39|30|2024-11-18|15/09/2024|||||206.60000610352|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1
2025-01-04 23:20:32|04037|289|MKS|7.89B|7890000000|390.5|11386161|37.5|38|2025-01-08|15/12/2024|||||390.5|1|2024-11-06|15/09/2024||9.76||6187000000|383.5|1
2025-01-04 23:20:50|04038|6839|MSLH|716.55M|716550000|284|638323|6.13|38|2025-03-13|15/12/2024|||||284|1|2024-10-16|15/09/2024|||||309|1
2025-01-04 23:21:00|04039|8811|MARS|275.69M|275690000|43.5|1416743|28.51|40|2025-02-26|15/12/2024|||||43.5|1|2024-12-03|15/09/2024||10.10|||40.25|1
2025-01-04 23:21:04|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
2025-01-04 23:21:13|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
2025-01-04 23:21:26|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
2025-01-04 23:21:34|04043|6692|MRON|6.99B|6990000000|543|4194330|-2.37|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
2025-01-04 23:21:44|04044|14060|||||||18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2025-01-04 23:21:52|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
2025-01-04 23:22:00|04046|6698|||||||38|2024-11-21|15/09/2024||||1245000000|233.5|1|2024-07-25|15/06/2024|||||301|1
2025-01-04 23:22:10|04047|6702|MNDI|5.18B|5180000000|1175.5|1384962|-23.5|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
2025-01-04 23:22:18|04048|6825|MONY|1.03B|1030000000|192.7|1001660|-30.63|40|2025-02-13|15/12/2024|||||192.69999694824|1|2024-10-16|15/09/2024|||112900000||212|1
2025-01-04 23:22:26|04049|6859|MNKS|2.53B|2530000000|1280|461653|25.24|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2025-01-04 23:22:37|04050|22485|MGAMM|769.66M|769660000|272|1023773|-3.37|37|2025-03-04|15/12/2024||0.132|||272|1|2024-11-27|15/09/2024|||||259|1
2025-01-04 23:22:44|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
2025-01-04 23:22:52|04052|6934|MYI|1.55B|1550000000|257|776500|1.98|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2025-01-04 23:23:01|04053|6776|MCG|491M|491000000|80.1|1503718|-3.49|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2025-01-04 23:23:05|04054|6712|||||||24|2025-02-26|15/12/2024|||||951.79998779297|1|2024-11-07|15/09/2024||23.09||9164000000|983.20001220703|1
2025-01-04 23:23:16|04055|295|NWG|32.37B|32369999999.999996|403|25934728|83.1|42|2025-04-25|15/03/2025||||3680000000|403|1|2025-02-14|15/12/2024||0.0989||3670000000|403|1
2025-01-04 23:23:21|04056|32399|NBMI|3.11M|3110000|57.5|48429|-20.59|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2025-01-04 23:23:27|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.98|0||
2025-01-04 23:23:38|04058|40172|NRRT|346.19M|346190000|73|594877|-13.3|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2025-01-04 23:23:47|04059|286|NXT|11.22B|11220000000|9522|364799|11.37|34|2025-03-20|15/01/2025||330.24|||9522|1|2024-10-30|15/10/2024||557.70|||10070|1
2025-01-04 23:23:57|04060|943190|NESF|383.28M|383280000|66|2084462|-27.07|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2025-01-04 23:24:07|04061|13165|OCDO|2.66B|2660000000|323.6|2078161|-55.92|37|2024-09-19|15/08/2024|||||349.60000610352|1|2024-07-16|15/05/2024|||||340.39999389648|1
2025-01-04 23:24:12|04062|942425|OSBO|1.49B|1490000000|395.8|828038|-11.02|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
2025-01-04 23:24:21|04063|19709|OXIG|1.22B|1220000000|2100|131119|-4.55|25|2025-01-24|15/12/2024|||||2100|1|2024-11-12|15/09/2024|0.4638|0.4638||203800000|2130|1
2025-01-04 23:24:31|04064|6671|PAGE|1.06B|1060000000|339.2|436930|-28.95|24|2025-03-06|15/12/2024|||||339.20001220703|1|2024-10-14|15/09/2024|||||370.39999389648|1
2025-01-04 23:24:37|04065|27761|||||||20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2025-01-04 23:24:49|04066|13156|PAGPA|1.5B|1500000000|745.5|511030|5.82|37|2025-01-31|15/12/2024|||||745.5|1|2024-12-03|15/09/2024||68.50|||747.5|1
2025-01-04 23:24:59|04067|6871|PAYP|558.29M|558290000|784|193985|47.09|35|2025-01-23|15/12/2024||||57000000|784|1|2024-11-21|15/09/2024|||45400000|47140000|835|1
2025-01-04 23:25:05|04068|6620|PSON|8.57B|8570000000|1290.5|1408323|31.26|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
2025-01-04 23:25:13|04069|6648|PNN|1.64B|1640000000|575|1001308|-23.03|16|2023-06-01|15/03/2023||2.80||406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2025-01-04 23:25:19|04070|1009358|PSH|7.35B|7350000000|4034|140533|16.59|0||
2025-01-04 23:25:26|04071|6656|PSN|3.64B|3640000000|1139.5|1122670|-17.84|36|2024-11-06|15/09/2024|||||1471|1|2024-08-08|15/06/2024|||||1538.5|1
2025-01-04 23:25:33|04072|19710|PNL|1.6B|1600000000|498.5|560497|6.52|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
2025-01-04 23:25:43|04073|6561|PFC|41.98M|41980000|8.04|2729014|-74.05|31|2025-02-26|15/12/2024||-3.70||1609000000|8.039999961853|1|2024-11-27|15/09/2024|||||12.10000038147|1
2025-01-04 23:25:52|04074|101928|PETSP|928.73M|928730000|204.6|1429750|-33.66|37|2025-01-28|15/12/2024|||||204.60000610352|1|2024-11-27|15/09/2024||9.80||756100000|277|1
2025-01-04 23:26:01|04075|14066|PHNX|5.11B|5110000000|510.5|2266117|-2.58|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
2025-01-04 23:26:10|04076|13125|PTEC|2.16B|2160000000|709|321739|64.12|29|2024-11-18|15/09/2024|||||727|1|2024-09-30|15/06/2024|||||759|1
2025-01-04 23:26:17|04077|40956|||||||35|2025-02-18|15/12/2024|||||2572|1|2024-10-28|15/09/2024|||187000000|187000000|2418|1
2025-01-04 23:26:26|04078|14064|PCT|4.22B|4219999999.9999995|357|2249866|43.66|19|2023-07-18|15/04/2023|||||223|1|2022-12-12|15/10/2022|-2.16||-268200000||184|1
2025-01-04 23:26:34|04079|14618|POLY|141.95B|141950000000|270|2789087|-47.12|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2025-01-04 23:26:41|04080|949175|PPH|591.32M|591320000|1415|50092|21.98|33|2025-02-27|15/12/2024|||||1415|1|2024-10-31|15/09/2024|||148200000||1210|1
2025-01-04 23:26:51|04081|27982|PHP|1.24B|1240000000|92.6|2970739|-10.18|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
2025-01-04 23:27:00|04082|6707|VANQ|119.03M|119030000|46.75|814697|-60.38|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2025-01-04 23:27:11|04083|296|PRU|16.55B|16550000000|625|9287483|-25.2|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2025-01-04 23:27:18|04084|954891|PRTC|362.01M|362010000|151.2|710988|-24.78|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
2025-01-04 23:27:27|04085|6774|PZC|348.01M|348010000|83|636409|-44.81|30|2025-02-04|15/11/2024||||295000000|83|1|2024-10-30|15/08/2024|||||86.300003051758|1
2025-01-04 23:27:33|04086|6657|QQ|2.33B|2330000000|416|1544337|31.48|24|2025-02-26|15/12/2024|||||416|1|2024-11-14|15/09/2024|0.1481|0.1481||883000000|466|1
2025-01-04 23:27:43|04087|1084826|QLT|2.05B|2049999999.9999998|152.1|1765160|48.97|27|2025-03-05|15/12/2024||4.13|||152.10000610352|1|2024-10-16|15/09/2024|||||141.60000610352|1
2025-01-04 23:27:52|04088|6754|RNK|384.11M|384110000|82|224107|10.81|25|2025-01-30|15/12/2024|||||82|1|2024-10-17|15/09/2024|||197500000||88.199996948242|1
2025-01-04 23:28:00|04089|6881|RAT|1.74B|1740000000|1656|64341|-4.17|39|2025-02-26|15/12/2024||84.80||228900000|1656|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1
2025-01-04 23:28:11|04090|6570|RKT|33.43B|33430000000|4869|1594233|-11.76|42|2025-03-06|15/12/2024||||3590000000|4869|1|2024-10-23|15/09/2024|||3460000000|3430000000|4763|1
2025-01-04 23:28:21|04091|6764|RDW|2.50B|2500000000|779|3533144|29.51|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2025-01-04 23:28:31|04092|50681|RSER|202.74M|202740000|800|29286|-4.19|0||
2025-01-04 23:28:42|04093|6572|REL|67.73B|67730000000.00001|3650|3020093|17.48|38|2025-02-13|15/12/2024||62.79||5005000000|3650|1|2024-10-24|15/09/2024|||||3589|1
2025-01-04 23:28:52|04094|50659|TRIG|2.17B|2170000000|88.2|4282037|-21.11|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
2025-01-04 23:29:01|04095|6804|RSW|2.39B|2390000000|3280|59932|-4.71|36|2025-02-13|15/12/2024||65.80|||3280|1|2024-10-24|15/09/2024|||173900000||3240|1
2025-01-04 23:29:14|04096|6736|RTO|9.94B|9940000000|395.8|7307141|-4.4|40|2025-03-06|15/12/2024||13.75||2846000000|395.79998779297|1|2024-10-17|15/09/2024|||1380000000|82920000|341.10000610352|1
2025-01-04 23:29:23|04097|6790|RTN|498.86M|498860000|64.8|11039413|0|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2025-01-04 23:29:40|04098|989915|RHIM|1.56B|1560000000|3310|17579|-2.19|34|2025-02-27|15/12/2024|||||3310|1|2024-11-11|15/09/2024|||||3145|1
2025-01-04 23:29:48|04099|6771|RMV|5.09B|5090000000|648|2408484|15.92|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
2025-01-04 23:30:02|04100|6597|RIO|80.62B|80620000000|4698|2316461|-18.35|29|2025-02-19|15/12/2024||2.87||26456000000|4698|1|2024-10-15|15/09/2024|||||5134|1
2025-01-04 23:30:11|04101|6803|RCP|2.8B|2800000000|1966|229850|6.16|41|2024-12-05|15/09/2024|||||1944|1|2024-08-01|15/06/2024|||||1914|1
2025-01-04 23:30:21|04102|6645|RR|49.44B|49440000000|585|28441931|96.44|37|2025-02-27|15/12/2024||0.0597|||585|1|2024-11-07|15/09/2024|||||574|1
2025-01-04 23:30:34|04103|6703|ROR|2.65B|2650000000|313.6|1676376|-0.13|36|2024-11-20|15/09/2024|||||314.60000610352|1|2024-08-06|15/06/2024|||||330.20001220703|1
2025-01-04 23:30:40|04104|6593|SHEL|159.49B|159490000000|1644|7738286|1.37|0||
2025-01-04 23:30:50|04105|8751|RDSb|159.49B|159490000000|1894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2025-01-04 23:31:03|04106|41343|IDSI|3.48B|3480000000|363.8|5220499|35.95|33|2025-02-26|15/12/2024|||||363.79998779297|1|2024-11-21|15/09/2024||||5841000000|350|1
2025-01-04 23:31:14|04107|1056378|SBRE|346.78M|346780000|139.6|762654|-7.82|31|2025-03-18|15/12/2024|||||139.60000610352|1|2024-10-22|15/09/2024|||||137.39999389648|1
2025-01-04 23:31:26|04108|6780|SAFE|1.45B|1450000000|662.5|583763|-22.33|38|2025-02-18|15/01/2025|||||662.5|1|2025-01-16|15/10/2024|||||662.5|1
2025-01-04 23:31:36|04109|6618|SGE|12.7B|12700000000|1278.5|2483529|11.37|36|2025-02-26|15/12/2024||||573000000|1278.5|1|2024-11-20|15/09/2024||19.00||1211000000|1077|1
2025-01-04 23:31:43|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
2025-01-04 23:31:51|04111|6752|SVS|1.38B|1380000000|1016|205688|6.17|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2025-01-04 23:32:01|04112|14071|SDP|768.13M|768130000|539|226777|10.79|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2025-01-04 23:32:13|04113|27891|SOI|647.19M|647190000|275.5|517884|11.54|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2025-01-04 23:32:23|04114|6733|SDR|5.05B|5050000000|321.6|2714597|-25.5|38|2025-03-06|15/12/2024||0.134||1220000000|321.60000610352|1|2024-11-05|15/09/2024|||||363.60000610352|1
2025-01-04 23:32:29|04115|6834|||||||13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2025-01-04 23:32:36|04116|6760|SMT|12.22B|12220000000|971.4|2151504|27.45|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2025-01-04 23:32:47|04117|6729|SGRO|9.4B|9400000000|695|2975969|-19.58|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
2025-01-04 23:32:57|04118|14115|SNR|668.83M|668830000|163.8|1014733|-7.35|36|2024-10-08|15/09/2024|||||146.80000305176|1|2024-08-05|15/06/2024|||||157.60000610352|1
2025-01-04 23:33:04|04119|945897|||||||15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2025-01-04 23:33:13|04120|6634|SRP|1.57B|1570000000|154.6|3925359|-5.15|37|2025-02-27|15/12/2024||0.0784|||154.60000610352|1|2024-11-27|15/09/2024|||||155.69999694824|1
2025-01-04 23:33:23|04121|6679|SVT|7.4B|7400000000|2465|670890|-4.49|32|2024-11-20|15/09/2024||36.09||1151000000|2689|1|2024-07-17|15/06/2024|||||2473|1
2025-01-04 23:33:31|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
2025-01-04 23:33:42|04123|6662|SHI|182.51M|182510000|15.8|1577205|-50.24|37|2025-03-05|15/12/2024|||||15.800000190735|1|2024-10-02|15/09/2024|||||19.559999465942|1
2025-01-04 23:33:51|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
2025-01-04 23:33:57|04125|27741|SRET|1.18B|1180000000|78|3786842|-13.29|23|2025-02-26|15/12/2024|||||78|1|2024-11-18|15/09/2024|||||88.5|1
2025-01-04 23:34:09|04126|6695|SN|8.55B|8550000000.000001|980.8|2860058|-6.68|41|2025-05-01|15/03/2025||||1440000000|980.79998779297|1|2025-02-25|15/12/2024||||1540000000|980.79998779297|1
2025-01-04 23:34:18|04127|6686|SMIN|5.94B|5940000000|1738|992779|1.05|27|2025-03-25|15/01/2025||55.47|||1738|1|2024-11-13|15/10/2024|||||1522|1
2025-01-04 23:34:24|04128|1097538|SSON|2B|2000000000|1476|350271|9.25|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2025-01-04 23:34:34|04129|14117|SWR|21.83B|21830000000|4316|491656|39.77|43|2025-05-01|15/03/2025||0.6132||6090000000|4316|1|2025-02-05|15/12/2024||0.5396||6080000000|4316|1
2025-01-04 23:34:42|04130|961641|SCTS|3.03B|3030000000|1520|272667|14.03|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
2025-01-04 23:34:51|04131|6767|SXS|2.43B|2430000000|2454|291818|-33.26|32|2025-02-28|15/12/2024|||||2454|1|2024-10-31|15/09/2024|||302700000||2574|1
2025-01-04 23:35:00|04132|6808|SPX|4.92B|4920000000|6685|212580|-32.17|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
2025-01-04 23:35:11|04133|6837|SPT|1.01B|1010000000|176.2|1707191|46.96|31|2025-03-06|15/12/2024||0.12||339000000|176.19999694824|1|2024-11-06|15/09/2024|||||168.5|1
2025-01-04 23:35:25|04134|6669|SSE|17.84B|17840000000|1627|3362519|-11.86|36|2025-02-26|15/12/2024|||||1627|1|2024-11-13|15/09/2024|0.498|32.39||3209000000|1701|1
2025-01-04 23:35:33|04135|942377|SSPG|1.41B|1410000000|176.7|1490471|-22.36|22|2025-02-26|15/12/2024|||||176.69999694824|1|2024-12-03|15/09/2024||10.22||1944000000|162.10000610352|1
2025-01-04 23:35:42|04136|6683|SJP|4.58B|4580000000|849|1967076|29.74|37|2025-02-27|15/12/2024||0.328|||849|1|2024-10-17|15/09/2024|||||816.5|1
2025-01-04 23:35:49|04137|6732|SGC|588.37M|588370000|104.7|1295192|0|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2025-01-04 23:35:58|04138|6670|STAN|23.72B|23720000000|989|6183923|51.83|32|2025-05-02|15/03/2025||0.5||5200000000|989|1|2025-02-21|15/12/2024||0.265||4460000000|989|1
2025-01-04 23:36:07|04139|40119|SYNCS|644.88M|644880000|103|727947|-13.88|26|2025-02-26|15/12/2024|||||103|1|2024-11-14|15/09/2024|||||112.80000305176|1
2025-01-04 23:36:19|04140|14142|SYNTS|242.41M|242410000|148.2|468179|-14.48|36|2025-03-11|15/12/2024||0.0036||1161000000|148.19999694824|1|2024-10-31|15/09/2024|||||172.80000305176|1
2025-01-04 23:36:29|04141|6651|TATE|2.89B|2890000000|654.5|1474736|-1.06|30|2025-02-26|15/12/2024||||8000000|654.5|1|2024-11-07|15/09/2024||28.20|775000000|793190000|774|1
2025-01-04 23:37:38|04142|6800|TW|4.2B|4200000000|118.85|15827960|-17.58|24|2024-11-07|15/09/2024|||||139.64999389648|1|2024-07-31|15/06/2024|||||158.55000305176|1
2025-01-04 23:37:50|04143|986303|TBCG|1.72B|1720000000|3110|100077|13.09|26|2025-02-20|15/12/2024|||||3110|1|2024-11-06|15/09/2024|6.14||753650000||2845|1
2025-01-04 23:38:00|04144|14119|TEP|1.38B|1380000000|1738|135712|12.13|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2025-01-04 23:38:13|04145|6870|TMPL|781.56M|781560000|273.5|590905|14.44|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
2025-01-04 23:38:22|04146|6817|TEM|1.75B|1750000000|166|1990259|10.96|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2025-01-04 23:38:33|04147|6581|TSCO|24.97B|24970000000|372.3|21538922|23.12|35|2025-04-10|15/02/2025||14.97||18790000000|372.29998779297|1|2025-01-09|15/11/2024||||16430000000|372.29998779297|1
2025-01-04 23:38:45|04148|1053059|TIFS|951.81M|951810000|193.4|3668004|28.42|26|2025-03-18|15/12/2024||0.09|||193.39999389648|1|2024-11-05|15/09/2024|||793500000||166.39999389648|1
2025-01-04 23:38:58|04149|6637|TCAPI|1.97B|1970000000|261.5|2151398|36.34|39|2025-03-11|15/12/2024|||||261.5|1|2024-11-05|15/09/2024|||557000000||227.5|1
2025-01-04 23:39:16|04150|6766|TRY|993.31M|993310000|313|654944|-5.3|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2025-01-04 23:39:25|04151|1137603|TRNT|1.82B|1820000000|416.8|1123818|32.07|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
2025-01-04 23:39:35|04152|6681|TPK|1.48B|1480000000|703|656926|-12.76|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
2025-01-04 23:39:42|04153|942420|BBOXT|3.3B|3300000000|133.1|7277452|-19.14|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
2025-01-04 23:39:49|04154|23214|TUI1n|3.41B|3410000000|563.5|1488730|-6.63|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2025-01-04 23:39:58|04155|6627|TLW|344.49M|344490000|23.62|7301631|-36.16|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
2025-01-04 23:40:07|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
2025-01-04 23:40:17|04157|8804|UKCM|947.27M|947270000|72.9|3852233|14.8|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2025-01-04 23:40:25|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
2025-01-04 23:40:38|04159|6661|ULVR|112.91B|112910000000|4561|3207951|18.7|43|2025-02-13|15/12/2024||5.69||14270000000|4561|1|2024-12-20|15/09/2024|||15250000000|15250000000|4581|1
2025-01-04 23:40:50|04160|6848|UTG|3.98B|3980000000|814|950220|-21.12|37|2025-02-25|15/12/2024|||||814|1|2024-10-08|15/09/2024|||||916.5|1
2025-01-04 23:40:59|04161|6659|UU|7.1B|7100000000|1041|1405259|-2.12|33|2025-01-29|15/12/2024|||||1041|1|2024-11-14|15/09/2024||13.85||990170000|1048.5|1
2025-01-04 23:41:09|04162|6684|VSVS|1.05B|1050000000|411|389106|-14.69|37|2025-02-27|15/12/2024||24.40|||411|1|2024-11-27|15/09/2024|||||409.5|1
2025-01-04 23:41:23|04163|6579|VCTX|911.59M|911590000|1048|250374|-30.73|40|2025-02-14|15/12/2024|||||1048|1|2024-12-03|15/09/2024|0.346||77700000|78570000|877|1
2025-01-04 23:41:30|04164|985785|VEILV|1.13B|1130000000|612|136457|8.32|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2025-01-04 23:41:38|04165|27720|VOF|689.38M|689380000|476.5|284171|5.07|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2025-01-04 23:41:45|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|34.24|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
2025-01-04 23:41:53|04167|6654|VTYV|1.84B|1840000000|555|3186667|-38.47|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
2025-01-04 23:42:02|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
2025-01-04 23:42:11|04169|667|VOD|17.63B|17630000000|68.62|77367281|-2.6|31|2025-02-04|15/12/2024|||||68.620002746582|1|2024-11-12|15/09/2024||0.02|9240000000|9150000000|73|1
2025-01-04 23:42:19|04170|1131407|WOSG|1.27B|1270000000|530.5|585761|-16.59|24|2025-04-02|15/01/2025|||||530.5|1|2024-12-05|15/10/2024||||383000000|499|1
2025-01-04 23:42:31|04171|6674|WEIR|5.66B|5660000000|2196|629171|18.06|32|2025-02-26|15/12/2024||68.00|||2196|1|2024-11-05|15/09/2024|||||2056|1
2025-01-04 23:42:41|04172|6619|SMWH|1.5B|1500000000|1174|276532|-10.45|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
2025-01-04 23:42:50|04173|6646|WTB|5.14B|5140000000|2931|782559|-18.15|35|2025-01-06|15/11/2024|||||2931|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1
2025-01-04 23:42:58|04174|6875|WTAN|1.58B|1580000000|266|868254|14.16|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2025-01-04 23:43:08|04175|945902|WIZZ|1.44B|1440000000|1390|517801|-34.5|27|2025-01-30|15/12/2024||-0.4437||1250000000|1390|1|2024-11-07|15/09/2024|2.49|2.86|1810000000|1840000000|1383|1
2025-01-04 23:43:18|04176|6861|WKP|944.1M|944100000|491.5|389699|-8.81|34|2025-02-10|15/12/2024|||||491.5|1|2024-11-22|15/09/2024||18.00|||539|1
2025-01-04 23:43:28|04177|32401|WWH|1.64B|1640000000|322.5|1208726|2.87|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
2025-01-04 23:43:38|04178|6578|WPP|8.73B|8730000000|814|2639086|9.67|41|2025-02-20|15/12/2024||56.94||3070000000|814|1|2024-10-23|15/09/2024|||2770000000|2750000000|773.59997558594|1
2025-01-04 23:43:51|04179|17981|ARTI|152.35B|152350000000|420.1|1781281|-34.81|34|2025-01-30|15/12/2024||4.88||16171000000|420.10000610352|1|2024-11-08|15/09/2024|1.4|1.48|16280000000|16150000000|515.04998779297|1
2025-01-04 23:44:01|04180|17980|ACC|385.89B|385890000000|2054.95|352863|-12.86|47|2025-04-24|15/03/2025||44.61||58390000000|2054.9499511719|1|2025-01-23|15/12/2024||23.81||49400000000|2054.9499511719|1
2025-01-04 23:44:11|04181|17984|ADEL|2.96T|2960000000000|2564.6|2903658|-14.46|45|2025-01-30|15/12/2024||15.01||318500000000|2564.6000976562|1|2024-10-29|15/09/2024|14.82|17.49|263500000000|257410000000|2798.6499023438|1
2025-01-04 23:44:19|04182|1088095|ADNA|1.64T|1640000000000|1038.25|3983096|-38.66|28|2025-02-11|15/12/2024|||||1038.25|1|2024-10-22|15/09/2024|1.8|1.9|30550000000|32160000000|1710.8000488281|1
2025-01-04 23:44:28|04183|18294|APSE|2.59T|2590000000000|1199.55|4661094|6.8|47|2025-05-01|15/03/2025||13.42||88350000000|1199.5500488281|1|2025-01-30|15/12/2024||12.39||77090000000|1199.5500488281|1
2025-01-04 23:44:37|04184|1111710|ADAG|800.28B|800280000000|727.65|2030229|-34.75|27|2025-02-04|15/12/2024|||||727.65002441406|1|2024-10-24|15/09/2024|||||700.45001220703|1
2025-01-04 23:44:48|04185|958331|ADAI|986.55B|986550000000|821.25|4155588|-30.39|34|2025-05-01|15/03/2025||7.85||51470000000|821.25|1|2025-01-30|15/12/2024||7.35||52800000000|821.25|1
2025-01-04 23:44:56|04186|7310|ADTB|480.63B|480630000000|184.45|4402460|5.94|33|2025-05-08|15/03/2025||3.46|||184.44999694824|1|2025-01-30|15/12/2024||3.38|||184.44999694824|1
2025-01-04 23:45:05|04187|946826|ADIA|299.42B|299420000000|280.75|3027039|13.78|34|2025-02-14|15/12/2024||0.005||48000000000|280.75|1|2024-11-07|15/09/2024|-2.06|-2.1|36440000000|36440000000|300.20001220703|1
2025-01-04 23:45:14|04188|947273|AJPH|358.9B|358900000000|2873.75|132319|25.52|36|2025-05-01|15/03/2025||15.7||11470000000|2873.75|1|2025-01-29|15/12/2024||18.1||11600000000|2873.75|1
2025-01-04 23:45:23|04189|946738|ALEM|207.03B|207030000000|1053.25|147624|30.17|35|2025-04-30|15/03/2025||10||16610000000|1053.25|1|2025-01-22|15/12/2024||8.7||17170000000|1053.25|1
2025-01-04 23:45:32|04190|962425|ALKE|657.92B|657920000000|5502.65|272448|4.43|34|2025-02-07|15/12/2024||59.8||34540000000|5502.6499023438|1|2024-11-13|15/09/2024|57.6|57.78|34150000000|36340000000|5503.3999023438|1
2025-01-04 23:45:41|04191|17997|AMAR|217.81B|217810000000|1189.9|568864|45.68|37|2025-02-08|15/12/2024||14.18||31420000000|1189.9000244141|1|2024-11-04|15/09/2024|13.2|13.09|31360000000|31360000000|1405.3000488281|1
2025-01-04 23:45:53|04192|17998|ABUJ|1.35T|1350000000000|548.7|3507067|-0.14|47|2025-04-30|15/03/2025||3.57||103600000000|548.70001220703|1|2025-01-29|15/12/2024||2.74||81900000000|548.70001220703|1
2025-01-04 23:46:03|04193|18004|APLH|1.05T|1050000000000|7298.35|330357|26.66|46|2025-02-07|15/12/2024||25.54||56050000000|7298.3500976562|1|2024-11-06|15/09/2024|26.3|26.38|55890000000|55890000000|6966.2998046875|1
2025-01-04 23:46:15|04194|18005|APLO|325.14B|325140000000|511.95|1329128|14.05|47|2025-05-08|15/03/2025||5.68||65510000000|511.95001220703|1|2025-02-05|15/12/2024||6.07||69660000000|511.95001220703|1
2025-01-04 23:46:26|04195|18010|ASOK|687.53B|687530000000|234.13|8249743|30.14|48|2025-02-06|15/12/2024||3.08||93280000000|234.13000488281|1|2024-11-07|15/09/2024|2.62|1.97|88660000000|88230000000|215.61000061035|1
2025-01-04 23:46:35|04196|18011|ASPN|2.24T|2240000000000|2335.95|1363178|-30.89|47|2025-05-08|15/03/2025||11.58||90850000000|2335.9499511719|1|2025-01-16|15/12/2024||13.2||89230000000|2335.9499511719|1
2025-01-04 23:46:46|04197|946934|ASTL|435.62B|435620000000|1621.6|478729|-12.5|35|2025-01-30|15/12/2024||5.76||15580000000|1621.5999755859|1|2024-11-07|15/09/2024|4.1|4.09|13700000000|13700000000|1805.6500244141|1
2025-01-04 23:46:55|04198|1014099|AUFI|426.8B|426800000000|573.55|2252503|-28.07|33|2025-04-29|15/03/2025||7.87||28960000000|573.54998779297|1|2025-01-23|15/12/2024||7.24||27170000000|573.54998779297|1
2025-01-04 23:47:05|04199|18014|ARBN|766.34B|766340000000|1319.45|1013005|17.97|46|2025-02-14|15/12/2024||15.42||76700000000|1319.4499511719|1|2024-11-08|15/09/2024|14|16.05|77960000000|77880000000|1350.5999755859|1
2025-01-04 23:47:14|04200|997883|AVEU|2.62T|2620000000000|4025.2|945395|3.27|33|2025-01-11|15/12/2024||12.77||155580000000|4025.1999511719|1|2024-10-12|15/09/2024|10.9|11.05|140500000000|140500000000|4572.7001953125|1
2025-01-04 23:47:25|04201|18017|AXBK|3.36T|3360000000000|1084.9|8446761|-3.43|52|2025-04-24|15/03/2025||22.57||213980000000|1084.9000244141|1|2025-01-22|15/12/2024||19.72||201180000000|1084.9000244141|1
2025-01-04 23:47:35|04202|18020|BAJA|2.5T|2500000000000|8965.7|613606|29.52|47|2025-04-23|15/03/2025||88.48||138320000000|8965.7001953125|1|2025-01-28|15/12/2024||82.41||140610000000|8965.7001953125|1
2025-01-04 23:47:47|04203|18022|BJFN|4.58T|4580000000000|7407.25|1002742|-3.87|46|2025-04-29|15/03/2025||68.03||121820000000|7407.25|1|2025-01-29|15/12/2024||65.3||117070000000|7407.25|1
2025-01-04 23:47:59|04204|18023|BJFS|2.71T|2710000000000|1701.1|1468640|-0.05|44|2025-04-24|15/03/2025||15.99||318960000000|1701.0999755859|1|2025-02-04|15/12/2024||15.7||332660000000|1701.0999755859|1
2025-01-04 23:48:08|04205|18024|BJAT|1.29T|1290000000000|11607.95|56992|41.39|37|2025-01-29|15/12/2024|||||11607.950195312|1|2024-10-23|15/09/2024|||||10296.75|1
2025-01-04 23:48:18|04206|39853|BLKI|544.17B|544169999999.99994|2818.7|195757|12.74|42|2025-02-14|15/12/2024||19.61||24950000000|2818.6999511719|1|2024-10-25|15/09/2024|18.1|18.69|24650000000|24580000000|2939.8999023438|1
2025-01-04 23:48:28|04207|1072999|BANH|254.02B|254020000000|157.68|12214841|-39.54|32|2025-01-17|15/12/2024||5.05||36720000000|157.67999267578|1|2024-10-25|15/09/2024|5.82|5.47|35430000000|35000000000|180.66000366211|1
2025-01-04 23:48:38|04208|18047|BOB|1.25T|1250000000000|241.64|12763624|1.64|46|2025-01-30|15/12/2024||7.03||150210000000|241.63999938965|1|2024-10-25|15/09/2024|10.1|8.21|168030000000|167940000000|244.77000427246|1
2025-01-04 23:48:48|04209|18031|BOI|476.88B|476880000000|104.72|6877702|-11.74|51|2025-01-31|15/12/2024||4.3||73644000000|135.80000305176|1|2024-11-11|15/09/2024|5.21|4.21||60350000000|135.80000305176|1
2025-01-04 23:48:59|04210|18034|BATA|187.79B|187790000000|1460.8|279555|-9.15|39|2025-02-05|15/12/2024||7.16||9720000000|1460.8000488281|1|2024-11-04|15/09/2024|4.05|4.06|8370000000|8370000000|1356.75|1
2025-01-04 23:49:09|04211|18036|BRGR|533.64B|533640000000|457.85|1004073|-23.49|35|2025-02-05|15/12/2024||2.64||30340000000|457.85000610352|1|2024-11-05|15/09/2024|2.3|2.36|27750000000|28400000000|524.5|1
2025-01-04 23:49:22|04212|18043|BAJE|2.13T|2130000000000|291.95|18562108|56.21|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
2025-01-04 23:49:34|04213|18039|BFRG|603.66B|603660000000|1296.15|995554|2.8|51|2025-02-14|15/12/2024||9.24||26610000000|1296.1500244141|1|2024-11-14|15/09/2024|5.2|7.81|36890000000|40840000000|1321.5|1
2025-01-04 23:49:46|04214|18042|BHEL|800.7B|800700000000|230.06|14007842|17.95|51|2025-02-06|15/12/2024||0.54||59304000000|230.05999755859|1|2024-10-28|15/09/2024|0.3|0.3|65840000000|65840000000|216.85000610352|1
2025-01-04 23:49:57|04215|18040|BPCL|1.29T|1290000000000|296.4|8803241|30.96|51|2025-02-03|15/12/2024||8.56||1056660000000|296.39999389648|1|2024-10-24|15/09/2024|5.61|9.03|1179520000000|1075910000000|323.04998779297|1
2025-01-04 23:50:07|04216|18041|BRTI|9.57T|9570000000000|1598.85|5429645|52.58|46|2025-02-11|15/12/2024||8.34||427600000000|1598.8499755859|1|2024-10-27|15/09/2024|6|7.39|414730000000|410740000000|1666|1
2025-01-04 23:50:17|04217|18045|BION|441.92B|441920000000|369.25|3435289|30.2|47|2025-04-24|15/03/2025||2.53||43610000000|369.25|1|2025-01-23|15/12/2024||1.28||38490000000|369.25|1
2025-01-04 23:50:32|04218|18052|BOSH|1.01T|1010000000000|34253.55|24988|52.31|46|2025-01-28|15/12/2024||||45420000000|34253.55078125|1|2024-11-11|15/09/2024|181.7||46030000000|43380000000|35119.3984375|1
2025-01-04 23:50:46|04219|18054|BRIT|1.16T|1160000000000|4834.1|369430|-9.83|47|2025-05-02|15/03/2025||23.41||44750000000|4834.1000976562|1|2025-02-06|15/12/2024||23.23||45510000000|4834.1000976562|1
2025-01-04 23:50:58|04220|18055|ZYDU|981.88B|981880000000|975.8|1092186|37.6|46|2025-02-14|15/12/2024||9.26||54400000000|975.79998779297|1|2024-11-12|15/09/2024|9.08|9.29|52370000000|52070000000|967.75|1
2025-01-04 23:51:15|04221|18057|CNBK|920.22B|920220000000|101.45|22303590|9.02|52|2025-05-07|15/03/2025||4.57||153590000000|121.16000366211|1|2025-01-23|15/12/2024||4.57||145880000000|121.16000366211|1
2025-01-04 23:51:26|04222|18061|CAST|200.05B|200050000000|202.16|3556815|4.61|36|2025-01-30|15/12/2024||||14650000000|202.16000366211|1|2024-10-24|15/09/2024|2.1|2.1|12880000000|12880000000|211.25|1
2025-01-04 23:51:35|04223|18070|CHLA|1.11T|1110000000000|1320.25|1838221|1.77|36|2025-05-01|15/03/2025||16.11||37040000000|1320.25|1|2025-02-04|15/12/2024||13.74||34050000000|1320.25|1
2025-01-04 23:51:54|04224|18071|CIPL|1.22T|1220000000000|1511.25|2364292|16.55|46|2025-01-28|15/12/2024||14.13||70130000000|1511.25|1|2024-10-28|15/09/2024|16.12|15.15|70510000000|70470000000|1488.9000244141|1
2025-01-04 23:52:07|04225|18072|CTBK|130B|130000000000|175.44|4903106|14.38|35|2025-01-30|15/12/2024||3.00||8280000000|175.44000244141|1|2024-10-21|15/09/2024|3.9|3.63|8090000000|6380000000|154.44999694824|1
2025-01-04 23:52:18|04226|18075|COAL|2.43T|2430000000000|393.65|7631345|2.31|46|2025-02-18|15/12/2024||15.30||384000000000|393.64999389648|1|2024-10-25|15/09/2024|9|11.74|306730000000|308270000000|477.25|1
2025-01-04 23:52:32|04227|39893|COFO|645.56B|645560000000|9669.65|481925|62.4|47|2025-05-01|15/03/2025||44.36||33250000000|9669.650390625|1|2025-01-22|15/12/2024||40.13||31910000000|9669.650390625|1
2025-01-04 23:52:57|04228|18076|COLG|767.23B|767230000000|2821.25|484781|13.16|42|2025-01-23|15/12/2024||12.5||15100000000|2821.25|1|2024-10-24|15/09/2024|14.5|14.03|16190000000|16150000000|3331.1000976562|1
2025-01-04 23:53:07|04229|18077|CCRI|478.78B|478780000000|785.8|1074910|-13.96|51|2025-01-22|15/12/2024||5.98||24190000000|785.79998779297|1|2024-10-29|15/09/2024|6.1|6.12|22830000000|22830000000|780.75|1
2025-01-04 23:53:17|04230|18080|CORF|576.89B|576890000000|1958.3|420117|56.06|38|2025-04-24|15/03/2025||||41680000000|1958.3000488281|1|2025-01-30|15/12/2024||29.84||60590000000|1958.3000488281|1
2025-01-04 23:53:27|04231|978762|CROP|236.09B|236090000000|366.75|2094535|15.48|34|2025-01-29|15/12/2024||1.92||18610000000|366.75|1|2024-11-14|15/09/2024|2|2|18960000000|19080000000|385|1
2025-01-04 23:53:36|04232|18084|CUMM|891.9B|891900000000|3216.9|600784|61.43|42|2025-02-05|15/12/2024||17.34||28090000000|3216.8999023438|1|2024-11-07|15/09/2024|16.3|16.27|24920000000|24910000000|3611.6499023438|1
2025-01-04 23:53:46|04233|18086|DABU|930.29B|930290000000|524.9|2481817|-7.3|47|2025-05-01|15/03/2025||2.19||30000000000|524.90002441406|1|2025-01-30|15/12/2024||2.93||33810000000|524.90002441406|1
2025-01-04 23:54:02|04234|947396|DALB|339.09B|339090000000|1807.85|288952|-23.43|35|2025-04-23|15/03/2025||14.55||46190000000|1807.8499755859|1|2025-02-06|15/12/2024||4.69||34200000000|1807.8499755859|1
2025-01-04 23:54:11|04235|947225|DPNT|334.4B|334400000000|2452.7|280379|-1.38|40|2025-04-30|15/03/2025||||23090000000|2452.6999511719|1|2025-02-05|15/12/2024||||22220000000|2452.6999511719|1
2025-01-04 23:54:20|04236|18203|DHAE|66.29B|66290000000.00001|108.29|8062569|173.46|33|2025-02-07|15/12/2024|||||108.29000091553|1|2024-11-14|15/09/2024|||||63.860000610352|1
2025-01-04 23:54:31|04237|18099|DIVI|1.61T|1610000000000|6048.3|569397|49.63|46|2025-02-03|15/12/2024||19.03||23060000000|6048.2998046875|1|2024-11-09|15/09/2024|19.2|18.32|23380000000|22300000000|5949.8500976562|1
2025-01-04 23:54:40|04238|1046345|DIXO|1.11T|1110000000000|18397.65|554585|187.62|32|2025-01-29|15/12/2024||34.28||83300000000|18397.650390625|1|2024-12-17|15/09/2024|68.11|34.41|115340000000|115340000000|18831.80078125|1
2025-01-04 23:54:51|04239|18100|DLF|2.05T|2049999999999.9998|828.05|3228676|8.75|46|2025-01-22|15/12/2024||5.04||16230000000|828.04998779297|1|2024-10-25|15/09/2024|4.41|4.53|19750000000|19750000000|801.40002441406|1
2025-01-04 23:55:01|04240|962426|DLPA|245.33B|245330000000|2944.65|203477|11.59|34|2025-02-06|15/12/2024||11.6||6000000000|2944.6499023438|1|2024-10-23|15/09/2024|15.5|14.85|6600000000|6690000000|3309.8999023438|1
2025-01-04 23:55:14|04241|18101|REDY|1.13T|1130000000000|1352.65|1999843|15.77|42|2025-05-08|15/03/2025||18.15||82020000000|1352.6500244141|1|2025-01-23|15/12/2024||18.17||83620000000|1352.6500244141|1
2025-01-04 23:55:25|04242|18108|EICH|1.46T|1460000000000|5310.75|548058|37.55|40|2025-02-17|15/12/2024||43.61||48680000000|5310.75|1|2024-11-13|15/09/2024|40.2|39.76|42630000000|42520000000|4738.2001953125|1
2025-01-04 23:55:35|04243|18113|EMAM|268.16B|268160000000.00003|614.45|597432|9.86|37|2025-01-27|15/12/2024||6.84||10610000000|614.45001220703|1|2024-11-07|15/09/2024|4.9|4.95|8910000000|8910000000|685.54998779297|1
2025-01-04 23:55:45|04244|992809|ENDU|308.35B|308350000000|2192.1|137865|13.44|34|2025-02-12|15/12/2024||14||29360000000|2192.1000976562|1|2024-11-06|15/09/2024|14.4|14.28|29130000000|29130000000|2394.1999511719|1
2025-01-04 23:55:54|04245|18118|ESCO|372.59B|372590000000|3371.9|243227|17.96|34|2025-02-04|15/12/2024||25.10||23630000000|3371.8999023438|1|2024-11-07|15/09/2024|29.2|29.24|24760000000|24770000000|3751.3999023438|1
2025-01-04 23:56:10|04246|18122|EXID|361.12B|361120000000|424.75|3849642|30.81|47|2025-05-06|15/03/2025||3.74||44890000000|424.75|1|2025-01-28|15/12/2024||3.33||42770000000|424.75|1
2025-01-04 23:56:20|04247|18125|FED|503.78B|503780000000|205.25|11486060|32.55|43|2025-05-02|15/03/2025||3.87||34100000000|147.5|1|2025-01-15|15/12/2024||4.3||33900000000|147.5|1
2025-01-04 23:56:34|04248|18132|FOHE|552.67B|552670000000|732.05|1579104|70.68|46|2025-02-07|15/12/2024||2.21||19120000000|732.04998779297|1|2024-11-08|15/09/2024|3|2.69|19880000000|19740000000|623.09997558594|1
2025-01-04 23:56:45|04249|18137|GAIL|1.26T|1260000000000|191.09|12726139|17.13|51|2025-02-03|15/12/2024||4.77||335200000000|191.08999633789|1|2024-11-05|15/09/2024|4.1|4.09|329120000000|329130000000|196.19000244141|1
2025-01-04 23:56:55|04250|1167243|GLAD|313.21B|313210000000|1901.1|276449|-3.76|22|2025-02-03|15/12/2024||13.45||16530000000|1901.0999755859|1|2024-11-04|15/09/2024|9.9|11.3|14060000000|14060000000|1646.3499755859|1
2025-01-04 23:57:06|04251|18149|GLEN|461.69B|461690000000|1636.1|682165|82.11|46|2025-02-13|15/12/2024||12.08||34180000000|1636.0999755859|1|2024-11-14|15/09/2024|12.55|14.7|34340000000|34890000000|1539.4000244141|1
2025-01-04 23:57:18|04252|18150|GMRI|830.78B|830780000000|78.68|16385987|-6.83|46|2025-02-13|15/12/2024|||||78.680000305176|1|2024-10-24|15/09/2024|-1.8||21770000000|24610000000|82.230003356934|1
2025-01-04 23:57:31|04253|18152|GOCP|1.14T|1140000000000|1116.65|1572166|-7.1|46|2025-02-04|15/12/2024||5.39||37790000000|1116.6500244141|1|2024-10-24|15/09/2024|4.9|4.88|36660000000|36660000000|1292.3499755859|1
2025-01-04 23:57:40|04254|18153|GODI|386.98B|386980000000|1149.3|196189|39.61|37|2025-02-12|15/12/2024|||||1149.3000488281|1|2024-11-13|15/09/2024|||||953.95001220703|1
2025-01-04 23:57:50|04255|18154|GODR|823.47B|823470000000|2734.1|735617|23.37|46|2025-05-06|15/03/2025||10.64||13450000000|2734.1000976562|1|2025-01-30|15/12/2024||9.88||8690000000|2734.1000976562|1
2025-01-04 23:58:01|04256|18156|GRAS|1.7T|1700000000000|2510|580644|21.73|46|2025-02-14|15/12/2024||27.04||81000000000|2510|1|2024-11-14|15/09/2024|11.7|10.9|76230000000|75370000000|2502.8999023438|1
2025-01-04 23:58:15|04257|18171|GGAS|353.94B|353940000000|514.15|871106|1.57|39|2025-02-06|15/12/2024||4.35||41190000000|514.15002441406|1|2024-11-05|15/09/2024|4.48|4.42|39490000000|39230000000|514.04998779297|1
2025-01-04 23:58:27|04258|18170|GSPT|207.09B|207090000000|367.05|938390|9.86|42|2025-02-14|15/12/2024||2.72||2600000000|367.04998779297|1|2024-11-07|15/09/2024|6.9|6.9|2580000000|2550000000|385.54998779297|1
2025-01-04 23:58:39|04259|18174|HVEL|1.07T|1070000000000.0001|1700|894280|21.43|52|2025-04-30|15/03/2025||8.39||61570000000|1700|1|2025-01-28|15/12/2024||5.98||50370000000|1700|1
2025-01-04 23:58:51|04260|18176|HCLT|5.27T|5270000000000|1946.65|2513032|37.09|47|2025-04-17|15/03/2025||16.1||303200000000|1946.6500244141|1|2025-01-13|15/12/2024||16.96||300270000000|1946.6500244141|1
2025-01-04 23:59:01|04261|1089258|HDFA|902.74B|902740000000|4224.65|480709|27.01|32|2025-04-29|15/03/2025||37.23||9730000000|4224.6499023438|1|2025-01-14|15/12/2024||26.24||9290000000|4224.6499023438|1
2025-01-04 23:59:11|04262|18177|HDBK|13.38T|13380000000000|1749.2|16620082|3.45|47|2025-04-21|15/03/2025||23.21||448830000000|1749.1999511719|1|2025-01-22|15/12/2024||22.2||428350000000|1749.1999511719|1
2025-01-04 23:59:21|04263|1054973|HDFL|1.34T|1340000000000|623|3413917|-3.85|32|2025-04-23|15/03/2025||3.68||262970000000|623|1|2025-01-15|15/12/2024||2.89||186150000000|623|1
2025-01-04 23:59:38|04264|18179|HROM|848.59B|848590000000|4243.1|692701|8.08|49|2025-05-01|15/03/2025||58.93||105120000000|4243.1000976562|1|2025-02-06|15/12/2024||61.87||108620000000|4243.1000976562|1
2025-01-04 23:59:50|04265|18187|HALC|1.31T|1310000000000|591.15|5463963|0.11|51|2025-02-13|15/12/2024||12.30||514750000000|591.15002441406|1|2024-11-10|15/09/2024|17.56|16.13|582030000000|558340000000|650.45001220703|1
2025-01-04 23:59:58|04266|1072997|HIAE|2.81T|2810000000000|4206|1444151|44.82|29|2025-02-14|15/12/2024||18.83||73980000000|4206|1|2024-11-14|15/09/2024|22.5|19.43|59760000000|62270000000|4066.8999023438|1
2025-01-05 00:00:08|04267|39868|HCPR|242.14B|242140000000|250.23|4340912|-10.01|33|2025-02-12|15/12/2024|||||250.22999572754|1|2024-11-11|15/09/2024|||||280.95001220703|1
2025-01-05 00:00:21|04268|18184|HPCL|878.9B|878900000000|413.05|6321064|49.15|50|2025-02-05|15/12/2024||8.34||999810000000|173.33299255371|1|2024-10-25|15/09/2024|2.97|7.54|1087910000000|1070560000000|173.33299255371|1
2025-01-05 00:00:32|04269|18185|HLL|5.65T|5650000000000|2406.25|1634972|-6.82|50|2025-04-24|15/03/2025||11||161250000000|2406.25|1|2025-01-20|15/12/2024||11.79||158630000000|2406.25|1
2025-01-05 00:00:43|04270|18186|HZNC|1.98T|1980000000000|469.15|2099874|47.42|47|2025-04-18|15/03/2025||||83000000000|469.14999389648|1|2025-01-03|15/12/2024||4.75|85000000000|85000000000|452.5|1
2025-01-05 00:00:53|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
2025-01-05 00:01:06|04272|18198|ICBK|8.93T|8930000000000|1265.05|12569052|28.15|43|2025-04-21|15/03/2025||16.55||285300000000|1265.0500488281|1|2025-01-25|15/12/2024||15.79||276510000000|1265.0500488281|1
2025-01-05 00:01:15|04273|1050153|ICIL|910.18B|910180000000|1838.2|623191|31.94|33|2025-04-17|15/03/2025||11.28||73390000000|1838.1999511719|1|2025-01-17|15/12/2024||11.12||75310000000|1838.1999511719|1
2025-01-05 00:01:28|04274|991131|ICIR|973.49B|973490000000|673.6|1013727|24.78|35|2025-04-24|15/03/2025||2.83||170900000000|673.59997558594|1|2025-01-21|15/12/2024||2.62||120200000000|673.59997558594|1
2025-01-05 00:01:39|04275|1073007|ICCI|272.4B|272399999999.99997|838|254737|15.43|33|2025-01-20|15/12/2024||||11535000000|838|1|2024-10-22|15/09/2024||||9787000000|849.79998779297|1
2025-01-05 00:01:48|04276|960765|IDFB|477.11B|477110000000|65.08|32494916|-25.24|37|2025-04-28|15/03/2025||0.875||71510000000|65.080001831055|1|2025-01-25|15/12/2024||0.715||68150000000|65.080001831055|1
2025-01-05 00:02:03|04277|1161582|INMR|134.91B|134910000000|2251.75|15646|-17.53|25|2025-04-24|15/03/2025||19.9||3660000000|2250.3999023438|1|2025-01-16|15/12/2024||19.53||3550000000|2250.3999023438|1
2025-01-05 00:02:13|04278|18209|INBA|706.28B|706280000000|524.35|1698173|21.27|38|2025-01-24|15/12/2024||13.30||85500000000|524.34997558594|1|2024-10-28|15/09/2024|20.1|18.1|86160000000|72740000000|498.5|1
2025-01-05 00:02:25|04279|18210|IHTL|1.24T|1240000000000|872.45|3983783|88.52|47|2025-04-23|15/03/2025||4.25||24900000000|872.45001220703|1|2025-02-04|15/12/2024||4.29||25460000000|872.45001220703|1
2025-01-05 00:02:36|04280|18197|IOC|1.9T|1900000000000|138.14|16047192|5.29|51|2025-01-28|15/12/2024||3.33||1888390000000|138.13999938965|1|2024-10-28|15/09/2024|-0.12|3.14|1986160000000|1854900000000|146.30999755859|1
2025-01-05 00:02:42|04281|1169003|INID|2.01T|2009999999999.9998|153.7|23406106|51.73|13|2025-02-07|15/12/2024|||||153.69999694824|1|2024-11-04|15/09/2024|||16520000000||158.11000061035|1
2025-01-05 00:02:51|04282|1153181|INIR|637.04B|637040000000|796.3|1221890|-11.67|26|2025-02-12|15/12/2024||4.00||11046000000|796.29998779297|1|2024-11-04|15/09/2024|3.8|3.83|10640000000|10640000000|831.75|1
2025-01-05 00:03:09|04283|18213|IGAS|308.95B|308950000000|441.35|5429059|3.99|41|2025-02-05|15/12/2024||4.71||36840000000|441.35000610352|1|2024-10-27|15/09/2024|6.16|6.48|36980000000|36590000000|413.54998779297|1
2025-01-05 00:03:20|04284|39852|INUS|907.43B|907430000000|344|8261504|58.93|47|2025-04-23|15/03/2025||7.37||80320000000|344|1|2025-01-23|15/12/2024||6.86||77660000000|344|1
2025-01-05 00:03:29|04285|18215|INBK|777.41B|777410000000|997.9|5252261|-39.47|47|2025-04-25|15/03/2025||19.98||83470000000|997.90002441406|1|2025-01-15|15/12/2024||18.62||78570000000|997.90002441406|1
2025-01-05 00:03:40|04286|18216|INED|1.17T|1170000000000|9025.5|267537|77.48|51|2025-02-14|15/12/2024||19.18||6800000000|9025.5|1|2024-11-08|15/09/2024|12.44|18.84|6560000000|6610000000|7903|1
2025-01-05 00:03:50|04287|18217|INFY|8.03T|8029999999999.999|1938.75|5380036|28.89|42|2025-04-17|15/03/2025||16.12||414060000000|1938.75|1|2025-01-16|15/12/2024||16.21||412780000000|1938.75|1
2025-01-05 00:03:59|04288|961701|INGL|1.73T|1730000000000|4466.2|948877|49.08|34|2025-01-22|15/12/2024||79.38||221920000000|4466.2001953125|1|2024-10-25|15/09/2024|-25.6|-25.66|169700000000|167860000000|4519.8500976562|1
2025-01-05 00:04:11|04289|18222|IPCA|440.18B|440180000000|1735|524785|56.33|51|2025-02-18|15/12/2024||5.60||22930000000|734.84997558594|1|2024-12-18|15/09/2024|9.05|9|23550000000|23200000000|734.84997558594|1
2025-01-05 00:04:23|04290|18224|ITC|6.03T|6030000000000|481.6|12956868|1.09|46|2025-01-31|15/12/2024||4.39||186130000000|481.60000610352|1|2024-10-24|15/09/2024|4.1|4.09|193280000000|197500000000|480.35000610352|1
2025-01-05 00:04:34|04291|18241|JNSP|977.09B|977090000000|957.85|1922577|28.58|46|2025-02-14|15/12/2024||14.81||149000000000|957.84997558594|1|2024-11-06|15/09/2024|8.5|8.38|112130000000|112090000000|936.04998779297|1
2025-01-05 00:04:44|04292|18244|JSWE|1.11T|1110000000000|634.4|2873214|48.82|46|2025-02-11|15/12/2024||||30591000000|634.40002441406|1|2024-10-24|15/09/2024|5|5.06|32380000000|32340000000|687.75|1
2025-01-05 00:04:57|04293|18226|JSTL|2.23T|2230000000000|915.05|2269094|9.31|46|2025-01-24|15/12/2024||12.3||502000000000|915.04998779297|1|2024-10-24|15/09/2024|1.8|4.3|396840000000|420630000000|954.45001220703|1
2025-01-05 00:05:09|04294|18247|JUBI|499.11B|499110000000|759.1|2051988|35.28|48|2025-01-29|15/12/2024||1.53||15100000000|759.09997558594|1|2024-11-11|15/09/2024|0.8|0.9191|14670000000|15640000000|607.25|1
2025-01-05 00:05:19|04295|18260|KTKM|3.66T|3660000000000|1838.65|3968361|-1.34|47|2025-04-30|15/03/2025||18.03||108240000000|1838.6500244141|1|2025-01-27|15/12/2024||17.89||101190000000|1838.6500244141|1
2025-01-05 00:05:33|04296|39882|LTFL|354.58B|354580000000|143.44|8001721|-16.41|45|2025-04-25|15/03/2025||2.99||27170000000|143.44000244141|1|2025-01-17|15/12/2024||2.62||26270000000|143.44000244141|1
2025-01-05 00:05:44|04297|991132|LTEH|507.56B|507560000000|4795.5|127931|-8.3|35|2025-04-30|15/03/2025||35.02||28260000000|4795.5|1|2025-01-15|15/12/2024||31.76||26640000000|4795.5|1
2025-01-05 00:05:54|04298|18268|LART|5.03T|5030000000000|3659.9|1952074|5.82|46|2025-01-24|15/12/2024||34.21||660390000000|3659.8999023438|1|2024-10-30|15/09/2024|24.68|25.61|615550000000|583570000000|3380.8999023438|1
2025-01-05 00:06:03|04299|986039|LTIM|1.7T|1700000000000|5733.4|321111|-2.27|35|2025-04-24|15/03/2025||42.88||98400000000|5733.3999023438|1|2025-01-16|15/12/2024||38.5||96180000000|5733.3999023438|1
2025-01-05 00:06:12|04300|994422|LAUL|329.83B|329830000000|611.75|2650005|42.09|35|2025-04-24|15/03/2025||1.54||16660000000|611.75|1|2025-01-30|15/12/2024||1.1||14420000000|611.75|1
2025-01-05 00:06:23|04301|18269|LICH|335.24B|335240000000|609.45|1514672|6.55|51|2025-01-30|15/12/2024||23.07||21550000000|609.45001220703|1|2024-10-28|15/09/2024|24.13|24.13|20520000000|20420000000|598.25|1
2025-01-05 00:06:40|04302|18270|LUPN|1.08T|1080000000000.0001|2368.85|1016429|69.32|46|2025-02-05|15/12/2024||17.29||56450000000|2368.8500976562|1|2024-11-07|15/09/2024|18.7|18.98|56730000000|56000000000|2166.0500488281|1
2025-01-05 00:06:57|04303|18291|MRF|535.92B|535919999999.99994|126362.5|6576|-3.91|40|2025-05-01|15/03/2025||1106.9||69480000000|126362.5|1|2025-02-06|15/12/2024||898.7||66840000000|126362.5|1
2025-01-05 00:07:18|04304|985843|MGAS|129.68B|129680000000|1312.85|809902|6.88|35|2025-05-08|15/03/2025||30.12||16620000000|1312.8499755859|1|2025-02-11|15/12/2024||27.89||16780000000|1312.8499755859|1
2025-01-05 00:07:57|04305|18273|||||||46|2025-02-07|15/12/2024||25.76||300980000000|3190.5500488281|1|2024-11-07|15/09/2024|32|31.47|275530000000|278060000000|2934.5500488281|1
2025-01-05 00:08:06|04306|18271|MMFS|341.35B|341350000000|276.45|2428325|-0.56|41|2025-04-24|15/03/2025||5.83||21910000000|276.45001220703|1|2025-01-28|15/12/2024||5.17||20980000000|276.45001220703|1
2025-01-05 00:08:19|04307|39888|MNFL|158.62B|158620000000|187.72|12192940|6.48|36|2025-02-05|15/12/2024||5.34||16880000000|187.7200012207|1|2024-11-05|15/09/2024|6.8|5.48|17310000000|17310000000|152.89999389648|1
2025-01-05 00:08:37|04308|18276|MRCO|856.09B|856090000000|660.95|2179613|19.36|46|2025-01-30|15/12/2024||3.14||26870000000|660.95001220703|1|2024-10-29|15/09/2024|3.28|3.16|26640000000|26640000000|634|1
2025-01-05 00:08:46|04309|18277|MRTI|3.75T|3750000000000|11934.25|508912|19.16|47|2025-04-25|15/03/2025||141||415510000000|11934.25|1|2025-01-28|15/12/2024||119.08||370000000000|11934.25|1
2025-01-05 00:09:03|04310|18279|MAXI|381.36B|381360000000|1109.8|882775|18.1|48|2025-02-04|15/12/2024||3.33||88700000000|1109.8000488281|1|2024-10-22|15/09/2024|3.42|3.46|77390000000|77400000000|1193.25|1
2025-01-05 00:09:33|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
2025-01-05 00:09:43|04312|18290|MBFL|543.75B|543750000000|2869.25|671158|10.41|48|2025-04-24|15/03/2025||23.99||36910000000|2869.25|1|2025-01-23|15/12/2024||22.41||35690000000|2869.25|1
2025-01-05 00:09:54|04313|39890|MUTT|898.18B|898180000000|2237.25|547596|47.4|39|2025-02-05|15/12/2024||33.36||25510000000|2237.25|1|2024-11-13|15/09/2024|31.16|32.01|25760000000|24740000000|1792.6999511719|1
2025-01-05 00:10:03|04314|39891|NATP|244.8B|244800000000|1366.75|641769|62.98|36|2025-02-12|15/12/2024||1.9||5420000000|1366.75|1|2024-11-12|15/09/2024|37.8|37.63|13710000000|13710000000|1395.25|1
2025-01-05 00:10:14|04315|18299|NALU|382.02B|382020000000|208|20975733|59.39|46|2025-02-07|15/12/2024||1.27||36940000000|208|1|2024-11-13|15/09/2024|5.7|4.23|40020000000|35400000000|225.91000366211|1
2025-01-05 00:10:26|04316|946691|NAFL|166.53B|166530000000|3359.65|149774|-11.5|35|2025-05-07|15/03/2025||||7520000000|3359.6499023438|1|2025-01-30|15/12/2024||12.13||6070000000|3359.6499023438|1
2025-01-05 00:10:38|04317|30059|NEST|2.15T|2150000000000|2232.7|972416|-17.66|47|2025-04-24|15/03/2025||6.31||55120000000|2232.6999511719|1|2025-01-31|15/12/2024||8.69||47920000000|2232.6999511719|1
2025-01-05 00:10:47|04318|1053096|NIPF|480.23B|480230000000|758.25|1172393|60.82|33|2025-04-29|15/03/2025||||6230000000|758.25|1|2025-01-23|15/12/2024||4.00||6250000000|758.25|1
2025-01-05 00:10:59|04319|18309|NMDC|594.85B|594850000000|67.66|36646698|-9.21|48|2025-02-05|15/12/2024||5.40||64000000000|67.660003662109|1|2024-11-11|15/09/2024|1.43|4.3|48070000000|48440000000|78.660003662109|1
2025-01-05 00:11:14|04320|18297|NTPC|3.3T|3300000000000|339.85|13652192|7.17|46|2025-01-29|15/12/2024||5.08||468560000000|339.85000610352|1|2024-10-24|15/09/2024|5.1|5.15|436180000000|429520000000|408.29998779297|1
2025-01-05 00:11:23|04321|18312|OEBO|820B|820000000000|2255.2|1407340|47.08|46|2025-01-22|15/12/2024||19.01||15740000000|2255.1999511719|1|2024-10-18|15/09/2024|16.2|16.18|13200000000|13200000000|1903.6999511719|1
2025-01-05 00:11:33|04322|18311|ONGC|3.26T|3260000000000|258.89|12917562|20.61|46|2025-02-18|15/12/2024||7.63||1729950000000|258.89001464844|1|2024-11-10|15/09/2024|8.17|7.82|1583290000000|340760000000|262.54998779297|1
2025-01-05 00:11:44|04323|18313|OILI|782.56B|782560000000|481.1|3187309|88.54|51|2025-02-18|15/12/2024||10.04||54910000000|481.10000610352|1|2024-11-04|15/09/2024|12.4|12.86|55190000000|57010000000|473|1
2025-01-05 00:11:54|04324|18325|PAGE|534.73B|534730000000|47941.2|33546|22.69|37|2025-02-14|15/12/2024||148.72||13600000000|47941.19921875|1|2024-11-07|15/09/2024|175.1|145.81|12460000000|12460000000|44153.3515625|1
2025-01-05 00:12:18|04325|18334|||||||41|2025-02-14|15/12/2024||7.51||132420000000|329.45001220703|1|2024-10-23|15/09/2024|5.65|6.07|132230000000|130880000000|345.85000610352|1
2025-01-05 00:12:26|04326|18335|PFIZ|238.96B|238960000000|5223.35|37540|18.83|34|2025-02-14|15/12/2024||32.80||6031000000|5223.3500976562|1|2024-10-28|15/09/2024|34.6|34.6|5890000000|5890000000|5303.3999023438|1
2025-01-05 00:12:37|04327|100258|PIIL|556.17B|556170000000|3668.4|255218|6.7|43|2025-02-14|15/12/2024||24.90||20450000000|3668.3999023438|1|2024-11-13|15/09/2024|33.5|33.44|22210000000|22210000000|4548.8999023438|1
2025-01-05 00:12:47|04328|18337|PIDI|1.49T|1490000000000|2932.35|327436|5.9|37|2025-01-22|15/12/2024||11.33||33960000000|2932.3500976562|1|2024-10-23|15/09/2024|10.55|10.58|32350000000|32350000000|3127.4499511719|1
2025-01-05 00:12:59|04329|18339|PIRA|246.82B|246820000000|1095.85|904243|15.24|38|2025-02-06|15/12/2024||5.30||13031000000|1095.8499755859|1|2024-10-23|15/09/2024|7.24|3.3|10830000000|10970000000|1025.6500244141|1
2025-01-05 00:13:07|04330|1127928|POLC|1.08T|1080000000000.0001|7208|329150|33.62|27|2025-01-22|15/12/2024||33.03||52460000000|7208|1|2024-10-16|15/09/2024|29.14|30.35|54980000000|49810000000|7489.2998046875|1
2025-01-05 00:13:19|04331|18341|PWFC|1.53T|1530000000000|464.8|9507263|14.55|50|2025-02-18|15/12/2024||13.72||52010000000|464.79998779297|1|2024-11-07|15/09/2024|13.24|13.41|57150000000|49030000000|467.54998779297|1
2025-01-05 00:13:30|04332|18342|PGRD|2.94T|2940000000000|316.05|13014110|30.9|51|2025-01-30|15/12/2024||4.38||116020000000|316.04998779297|1|2024-11-06|15/09/2024|4|4.28|111640000000|107720000000|316.60000610352|1
2025-01-05 00:13:43|04333|18344|PREG|713.4B|713400000000|1656.25|703248|22.2|46|2025-02-18|15/12/2024||6.45||26040000000|1656.25|1|2024-10-29|15/09/2024|4.6|4.18|23040000000|23040000000|1655.25|1
2025-01-05 00:13:52|04334|18346|PROC|476.26B|476260000000|14684|7830|-13.79|34|2025-01-29|15/12/2024||84.9||12220000000|14684|1|2024-10-30|15/09/2024|73.8|73.8|11350000000|12440000000|16415.150390625|1
2025-01-05 00:14:03|04335|18350|PNBK|1.22T|1220000000000|106.4|36987342|9.24|46|2025-02-11|15/12/2024||3.76||145500000000|106.40000152588|1|2024-10-28|15/09/2024|3.9|3.18|150890000000|143500000000|95.720001220703|1
2025-01-05 00:14:14|04336|987147|RATB|98.94B|98940000000|162.79|11215242|-43.12|37|2025-05-08|15/03/2025||||26890000000|162.78999328613|1|2025-01-23|15/12/2024||||26380000000|162.78999328613|1
2025-01-05 00:14:25|04337|18371|RECM|1.42T|1420000000000|538.05|7922740|23.46|45|2025-01-30|15/12/2024||14.30||50560000000|538.04998779297|1|2024-10-26|15/09/2024|15|14|50890000000|50890000000|508|1
2025-01-05 00:14:35|04338|18367|RELI|15.9T|15900000000000|1251.15|15110246|-3.63|47|2025-04-18|15/03/2025||15.8||2408560000000|1251.1500244141|1|2025-01-17|15/12/2024||14.46||2367710000000|1251.1500244141|1
2025-01-05 00:14:44|04339|18016|SANO|141.18B|141180000000|6135.85|12297|17.33|38|2025-05-07|15/03/2025||||5000000000|6135.8500976562|1|2025-02-21|15/12/2024||||8050000000|6135.8500976562|1
2025-01-05 00:15:02|04340|18376|SBI|7.08T|7080000000000|793.4|12721284|23.44|46|2025-01-31|15/12/2024||15.12||537500000000|793.40002441406|1|2024-11-08|15/09/2024|20.54|17.16|568900000000|502480000000|859.59997558594|1
2025-01-05 00:15:12|04341|1158869|SBIC|688.35B|688350000000|723.55|1084993|-6.04|24|2025-04-25|15/03/2025||7.63||43510000000|723.54998779297|1|2025-01-22|15/12/2024||5.13||41820000000|723.54998779297|1
2025-01-05 00:15:21|04342|1050746|SBIL|1.45T|1450000000000|1447.7|1817233|1.12|32|2025-04-24|15/03/2025||15.85||287720000000|1447.6999511719|1|2025-01-17|15/12/2024||6.38||257190000000|1447.6999511719|1
2025-01-05 00:15:41|04343|18383|SHCM|941.57B|941570000000|26096.25|30590|-7.98|51|2025-01-30|15/12/2024||66.04||47090000000|26096.25|1|2024-11-10|15/09/2024|196.63|16.16|37270000000|39300000000|24533|1
2025-01-05 00:15:52|04344|18386|SHMF|1.15T|1150000000000|3048.35|1337190|41.91|47|2025-04-24|15/03/2025||64.37||65710000000|3048.3500976562|1|2025-01-23|15/12/2024||58.9||60170000000|3048.3500976562|1
2025-01-05 00:16:03|04345|18387|SIEM|2.35T|2350000000000|6609.7|393924|61.66|46|2025-02-18|15/12/2024||12.32||50380000000|6609.7001953125|1|2024-11-25|15/09/2024|23.35|20.72|64610000000|63350000000|6849.3999023438|1
2025-01-05 00:16:12|04346|18397|SRFL|677.32B|677320000000|2284.9|433278|-8.82|34|2025-02-10|15/12/2024||8.77||33400000000|2284.8999023438|1|2024-10-22|15/09/2024|6.8|6.89|34240000000|34240000000|2277.9499511719|1
2025-01-05 00:16:25|04347|18399|SAIL|471.58B|471580000000|114.17|18639583|-3.78|46|2025-02-17|15/12/2024||2.1||291000000000|114.16999816895|1|2024-11-07|15/09/2024|2|2.07|246750000000|235860000000|123.88999938965|1
2025-01-05 00:16:36|04348|18405|SUN|4.44T|4440000000000|1849.65|1885811|40.88|46|2025-02-04|15/12/2024||11.75||133550000000|1849.6500244141|1|2024-10-28|15/09/2024|12.7|12.55|132910000000|132830000000|1860.4000244141|1
2025-01-05 00:16:51|04349|18406|SUTV|270.89B|270890000000|687.4|356257|-5.8|51|2025-02-06|15/12/2024||10.8||9510000000|687.40002441406|1|2024-11-13|15/09/2024|10.1|10.41|9000000000|8750000000|730.59997558594|1
2025-01-05 00:16:59|04350|958336|SYNN|343.84B|343840000000|856.85|776111|17.55|35|2025-04-23|15/03/2025||5.17||10630000000|856.84997558594|1|2025-01-23|15/12/2024||3.16||9210000000|856.84997558594|1
2025-01-05 00:17:10|04351|18417|TTCH|261.86B|261860000000|1027.9|1723843|-9.16|47|2025-05-05|15/03/2025||4.1||38570000000|1027.9000244141|1|2025-02-10|15/12/2024||6.42||37790000000|1027.9000244141|1
2025-01-05 00:17:23|04352|18419|TATA|494.92B|494920000000|1736.55|314968|-1.69|46|2025-04-16|15/03/2025||||60000000000|1736.5500488281|1|2025-01-15|15/12/2024||||59900000000|1736.5500488281|1
2025-01-05 00:17:33|04353|18420|TCS|14.83T|14830000000000|4099.9|2156193|12.33|47|2025-04-11|15/03/2025||36.31||656240000000|4099.8999023438|1|2025-01-09|15/12/2024||34.3||644600000000|4099.8999023438|1
2025-01-05 00:17:48|04354|18422|TACN|929.55B|929550000000|939.45|1608603|-15.5|47|2025-04-29|15/03/2025||3.72||45750000000|939.45001220703|1|2025-02-11|15/12/2024||3.97||44160000000|939.45001220703|1
2025-01-05 00:17:59|04355|18421|TTEX|414.01B|414010000000|6647.55|188289|-23.06|35|2025-04-29|15/03/2025||34.32||9870000000|6647.5498046875|1|2025-01-09|15/12/2024||32.47||9660000000|6647.5498046875|1
2025-01-05 00:18:09|04356|18425|TAMO|2.91T|2910000000000|790.4|12919892|-0.37|42|2025-02-14|15/12/2024||17.45||1120730000000|790.40002441406|1|2024-11-07|15/09/2024|9.71|12.96|1030160000000|1031670000000|839.70001220703|1
2025-01-05 00:18:20|04357|18426|TTPW|1.27T|1270000000000|396.65|11059401|17.4|47|2025-05-01|15/03/2025||3.81||215510000000|396.64999389648|1|2025-01-30|15/12/2024||2.88||191330000000|396.64999389648|1
2025-01-05 00:18:32|04358|18428|TISC|1.73T|1730000000000|138.36|35481390|3.06|47|2025-05-06|15/03/2025||2.72||707000000000|138.36000061035|1|2025-02-07|15/12/2024||2.49||595000000000|138.36000061035|1
2025-01-05 00:18:43|04359|18429|TEML|1.49T|1490000000000|1689.45|1976526|35.43|47|2025-04-24|15/03/2025||12.4||135860000000|1689.4499511719|1|2025-01-17|15/12/2024||11.81||133660000000|1689.4499511719|1
2025-01-05 00:18:52|04360|18272|TRCE|232.91B|232910000000|985.7|690743|-2.69|41|2025-01-29|15/12/2024||5.30||24400000000|985.70001220703|1|2024-11-11|15/09/2024|1.1|1.13|20380000000|20390000000|865.79998779297|1
2025-01-05 00:19:02|04361|18433|TITN|3.06T|3060000000000|3451.65|1115529|-7.21|47|2025-05-01|15/03/2025||12.81||136800000000|3451.6499023438|1|2025-01-30|15/12/2024||11.59||162860000000|3451.6499023438|1
2025-01-05 00:19:13|04362|18435|TORP|1.15T|1150000000000|3402.85|388357|43.48|46|2025-02-04|15/12/2024||15.01||29800000000|3402.8500976562|1|2024-10-25|15/09/2024|13.4|14.62|28890000000|29660000000|3321.3000488281|1
2025-01-05 00:19:23|04363|18436|TOPO|762.63B|762630000000|1513.45|865433|49.17|34|2025-02-11|15/12/2024||14.90||68504000000|1513.4499511719|1|2024-11-13|15/09/2024|10.3|11.9|71760000000|71350000000|1658.6999511719|1
2025-01-05 00:19:32|04364|18437|TREN|2.6T|2600000000000|7307.7|887441|138.2|40|2025-04-24|15/03/2025||8.83||42700000000|1321.25|1|2025-02-06|15/12/2024||10.5||43850000000|1321.25|1
2025-01-05 00:19:44|04365|18442|TVSM|1.18T|1180000000000|2482.95|759946|25.24|51|2025-02-14|15/12/2024||14.44||95460000000|2031.4499511719|1|2024-10-23|15/09/2024|13.9|13.69|92280000000|92270000000|2031.4499511719|1
2025-01-05 00:19:54|04366|18445|ULTC|3.4T|3400000000000|11786|290686|17.69|47|2025-04-25|15/03/2025||90.13||221580000000|11786|1|2025-01-17|15/12/2024||43.99||165660000000|11786|1
2025-01-05 00:20:04|04367|18447|UNBK|947.03B|947030000000|124.06|10302000|0.01|51|2025-01-22|15/12/2024||4.40||136620000000|124.05999755859|1|2024-10-21|15/09/2024|4.4|4.75|143750000000|143810000000|112.2200012207|1
2025-01-05 00:20:18|04368|18449|UBBW|562.67B|562670000000|2128.1|193448|12.46|42|2025-04-29|15/03/2025||4.8||24070000000|2128.1000976562|1|2025-02-06|15/12/2024||3.6||20570000000|2128.1000976562|1
2025-01-05 00:21:28|04369|18451|UNSP|1.19T|1190000000000|1682.45|755561|51.76|18|2025-05-08|15/03/2025||5.5||31230000000|1682.4499511719|1|2025-01-23|15/12/2024||5.7||33230000000|1682.4499511719|1
2025-01-05 00:21:41|04370|18450|UPLL|397.56B|397560000000|529.55|2363301|-6.06|46|2025-02-14|15/12/2024||-1.5||106100000000|529.54998779297|1|2024-11-10|15/09/2024|-5.66|0.7333|112010000000|106310000000|534.8740234375|1
2025-01-05 00:21:51|04371|993204|VARB|2.21T|2210000000000|652.2|6035623|29.4|34|2025-05-07|15/03/2025||2.13||72000000000|652.20001220703|1|2025-02-13|15/12/2024||0.46||38850000000|652.20001220703|1
2025-01-05 00:22:01|04372|18377|VDAN|1.79T|1790000000000|458.25|9609685|72.18|46|2025-01-24|15/12/2024||3.10||340575000000|458.25|1|2024-11-08|15/09/2024|11.26|6.4|376340000000|357230000000|457.89999389648|1
2025-01-05 00:22:12|04373|18200|VODA|576.42B|576420000000|8.27|462485019|-50.77|46|2025-02-14|15/12/2024||-0.8564||117280000000|8.2700004577637|1|2024-11-13|15/09/2024|-1.03|-1.58|109320000000|111710000000|7.6700000762939|1
2025-01-05 00:22:23|04374|18462|VOLT|603.77B|603770000000|1824.7|1820727|79.93|47|2025-05-07|15/03/2025||9.7||47260000000|1824.6999511719|1|2025-02-07|15/12/2024||4.7||29910000000|1824.6999511719|1
2025-01-05 00:22:33|04375|18466|WHIR|237.62B|237620000000|1874.05|176342|38.18|34|2025-02-06|15/12/2024||5.2||17250000000|1874.0500488281|1|2024-11-08|15/09/2024|3.3|4.92|17130000000|17170000000|2074.6000976562|1
2025-01-05 00:22:53|04376|18467|WIPR|3.08T|3080000000000|294.45|13871917|30.17|42|2025-04-17|15/03/2025||2.94||226810000000|294.45001220703|1|2025-01-08|15/12/2024||2.9||222500000000|294.45001220703|1
2025-01-05 00:23:04|04377|18470|YESB|625.74B|625740000000|19.96|82642724|-14.15|51|2025-01-20|15/12/2024||0.23||39920000000|19.959999084473|1|2024-10-25|15/09/2024|0.18|0.1725|36070000000|38760000000|20.020000457764|1
2025-01-05 00:23:16|04378|18471|ZEE|120.55B|120550000000|125.51|12089032|-56.81|46|2025-01-30|15/12/2024||2.39||22200000000|125.51000213623|1|2024-10-18|15/09/2024|2.2|2.13|20010000000|20010000000|125.76000213623|1
2025-01-05 00:23:31|04379|946102|2670|790.15B|790150000000|3191|506210|29.74|41|2025-04-09|15/02/2025||43.19||97390000000|3191|1|2025-01-08|15/11/2024||36.48||88400000000|3191|1
2025-01-05 00:23:44|04380|946298|8572|601.27B|601270000000|383.8|1336351|8.69|40|2025-01-30|15/12/2024||||78100000000|383.79998779297|1|2024-11-11|15/09/2024|10.36||79060000000|77700000000|369|1
2025-01-05 00:23:53|04381|946144|4401|288.09B|288090000000|2832.5|216517|-2.11|40|2025-02-07|15/12/2024||||106080000000|2832.5|1|2024-11-12|15/09/2024|45.76||96920000000|100150000000|2794|1
2025-01-05 00:24:06|04382|44296|6857|6.8T|6800000000000|9198|15554837|99.31|46|2025-04-25|15/03/2025||57.32||177940000000|9198|1|2025-01-29|15/12/2024||54.01||174980000000|9198|1
2025-01-05 00:24:17|04383|44267|8267|3.16T|3160000000000|3695|2095773|15.54|46|2025-04-09|15/02/2025||43.85||2614880000000|3695|1|2025-01-10|15/11/2024||-10.52||2433030000000|3695|1
2025-01-05 00:24:30|04384|946297|8570|275.45B|275450000000|1276|569178|0.08|43|2025-04-15|15/02/2025||25.56||133240000000|1276|1|2025-01-09|15/11/2024||19.9||126890000000|1276|1
2025-01-05 00:24:43|04385|946310|8905|463.08B|463080000000|2035|473819|13.85|41|2025-04-15|15/02/2025||20.16||115550000000|2035|1|2025-01-09|15/11/2024||24.38||107900000000|2035|1
2025-01-05 00:25:06|04386|44240|5201|981.79B|981790000000|4625|785881|-12.95|34|2025-02-07|15/12/2024||||563190000000|4625|1|2024-11-01|15/09/2024|38.18||519030000000|515500000000|4702|1
2025-01-05 00:25:19|04387|949910|4206|210.83B|210830000000|3302|296332|-4.01|40|2025-01-29|15/12/2024||||66560000000|3302|1|2024-10-30|15/09/2024|73.81||63300000000|63000000000|3273|1
2025-01-05 00:25:29|04388|952959|9627|152.67B|152670000000|4358|94322|-4.11|40|2025-02-28|15/01/2025||||118270000000|4358|1|2024-12-06|15/10/2024|44.82||111260000000|106810000000|5069|1
2025-01-05 00:25:38|04389|946132|4088|438.21B|438210000000|1916.5|459592|-0.52|41|2025-05-07|15/03/2025||||290000000000|1916.5|1|2025-02-05|15/12/2024||||282000000000|1916.5|1
2025-01-05 00:25:48|04390|946246|7259|1.37T|1370000000000|1777.5|2857244|-65.04|41|2025-04-25|15/03/2025||89.99||1241550000000|1777.5|1|2025-01-31|15/12/2024||36.1||1229260000000|1777.5|1
2025-01-05 00:25:59|04391|44209|2802|3.23T|3230000000000|6452|1155356|17.39|46|2025-05-08|15/03/2025||35.64||390700000000|6452|1|2025-01-29|15/12/2024||61.81||405470000000|6452|1
2025-01-05 00:26:09|04392|946105|2784|404.46B|404460000000|2164|446354|-11.17|40|2025-02-10|15/12/2024||48.18||772410000000|2173|1|2024-11-07|15/09/2024|51.55|38.15|733990000000|745480000000|2170|1
2025-01-05 00:26:17|04393|44281|||||||46|2025-04-30|15/03/2025||13.62||214760000000|1612.5|1|2025-01-31|15/12/2024||32.16||250140000000|1612.5|1
2025-01-05 00:26:29|04394|44146|6113|533.53B|533530000000|1537|1429871|2.95|47|2025-05-08|15/03/2025||||124030000000|1537|1|2025-02-06|15/12/2024||||104300000000|1537|1
2025-01-05 00:26:39|04395|952375|6436|305.47B|305470000000|4286|128438|27.33|39|2025-01-31|15/12/2024||||41200000000|4286|1|2024-10-29|15/09/2024|77.93||45200000000|43100000000|4368|1
2025-01-05 00:26:52|04396|44248|9202|1.35T|1350000000000|2865.5|1513586|-8.13|46|2025-04-25|15/03/2025||0.7083||537230000000|2865.5|1|2025-02-04|15/12/2024||91.97||573360000000|2865.5|1
2025-01-05 00:27:02|04397|946220|6754|185.82B|185820000000|1410|654075|4.91|41|2025-04-24|15/03/2025||18.33||32630000000|1410|1|2025-01-29|15/12/2024||20.81||28430000000|1410|1
2025-01-05 00:27:14|04398|44282|8304|343.74B|343740000000|2484|1037046|-19.72|46|2025-01-30|15/12/2024||31.88||21960000000|2484|1|2024-11-15|15/09/2024|28.56|29.78|20630000000|20420000000|2675|1
2025-01-05 00:27:24|04399|951876|2815|178.03B|178030000000|5590|41162|21.92|39|2025-02-07|15/12/2024||98.5||19010000000|5590|1|2024-11-08|15/09/2024|8.78|52.41|16230000000|15370000000|5240|1
2025-01-05 00:27:34|04400|952550|7476|189.92B|189920000000|2651|106781|-2.32|39|2025-01-29|15/12/2024||||26350000000|2651|1|2024-10-31|15/09/2024|26.01||24460000000|24370000000|2863.5|1
2025-01-05 00:27:47|04401|44184|2502|2.47T|2470000000000|1657|5422476|-6.93|45|2025-02-18|15/12/2024||31.93||755970000000|1657|1|2024-11-14|15/09/2024|41.42|46.88|788990000000|802250000000|1744|1
2025-01-05 00:27:57|04402|992296|7747|698.08B|698080000000|2576|892405|-11.72|34|2025-02-12|15/12/2024||16.6||28570000000|2576|1|2024-11-14|15/09/2024|24.98|21.39|31180000000|28830000000|2455|1
2025-01-05 00:28:06|04403|44274|3407|1.51T|1510000000000|1092.5|3890630|3.65|45|2025-02-05|15/12/2024||22.37||764410000000|1092.5|1|2024-11-01|15/09/2024|18.87|19.69|754400000000|763160000000|1059.5|1
2025-01-05 00:28:18|04404|946263|7936|2.23T|2230000000000|3110|4227084|189.3|39|2025-05-07|15/03/2025||||190000000000|3110|1|2025-02-07|15/12/2024||3.96||154550000000|3110|1
2025-01-05 00:28:28|04405|44160|4503|2.75T|2750000000000|1534.5|5384706|-12.26|46|2025-04-24|15/03/2025||-23||414150000000|1534.5|1|2025-01-30|15/12/2024||18.49||444310000000|1534.5|1
2025-01-05 00:28:39|04406|953004|9832|115.07B|115070000000|1468|178189|-6.56|39|2025-01-29|15/12/2024|||||1473|1|2024-10-31|15/09/2024|11.61||56290000000||1411.5|1
2025-01-05 00:28:49|04407|946226|6845|639.23B|639230000000|1227.5|1196316|4.66|40|2025-02-05|15/12/2024||14.93||75820000000|1227.5|1|2024-11-08|15/09/2024|11.49|10.07|73710000000|72480000000|1216|1
2025-01-05 00:28:59|04408|946262|7832|2.47T|2470000000000|3779|2472357|31.63|41|2025-05-08|15/03/2025||8.32||276240000000|3779|1|2025-02-11|15/12/2024||41.42||313130000000|3779|1
2025-01-05 00:29:12|04409|987115|6532|808.95B|808950000000|5320|998511|11.02|34|2025-04-11|15/02/2025||59.59||32120000000|5320|1|2025-01-14|15/11/2024||53.62||29300000000|5320|1
2025-01-05 00:29:21|04410|991446|2412|343.81B|343810000000|2168|837936|2.94|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2025-01-05 00:29:30|04411|946340|9783|208.23B|208230000000|2592|222716|-1.56|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2025-01-05 00:29:40|04412|44235|5108|3.66T|3660000000000|5340|2033154|-9.41|42|2025-02-17|15/12/2024||228.57||1145640000000|5340|1|2024-11-11|15/09/2024|77.94|118.99|1092640000000|1098010000000|5373|1
2025-01-05 00:29:49|04413|946206|6448|689.61B|689610000000|2697.5|805529|18.29|41|2025-05-07|15/03/2025||||222800000000|2697.5|1|2025-02-11|15/12/2024||||223500000000|2697.5|1
2025-01-05 00:30:03|04414|949900|2229|393.55B|393550000000|3150|286017|10.7|41|2025-05-08|15/03/2025||13.36||81570000000|3150|1|2025-02-06|15/12/2024||51.81||84500000000|3150|1
2025-01-05 00:30:14|04415|44187|7751|4.87T|4870000000000|5161|2566371|40.74|35|2025-04-23|15/03/2025||||1041800000000|5161|1|2025-01-30|15/12/2024||68.95||1262160000000|5161|1
2025-01-05 00:30:24|04416|946272|8060|566.92B|566920000000|5170|183322|23.24|40|2025-02-04|15/12/2024||91.4||173210000000|5170|1|2024-10-23|15/09/2024|56.32|65.5|154280000000|155880000000|4649|1
2025-01-05 00:30:37|04417|946338|9697|1.45T|1450000000000|3474|1628537|46.03|41|2025-05-07|15/03/2025||67.36||80250000000|3474|1|2025-02-11|15/12/2024||21.56||33590000000|3474|1
2025-01-05 00:30:47|04418|44306|6952|299.08B|299080000000|1311.5|1085122|6.84|35|2025-05-08|15/03/2025||13.3||69500000000|1311.5|1|2025-01-30|15/12/2024||21.1||56600000000|1311.5|1
2025-01-05 00:30:57|04419|44218|9022|2.92T|2920000000000|2965|2155059|-18.54|46|2025-04-29|15/03/2025||64.65||449170000000|2965|1|2025-02-03|15/12/2024||122.77||470380000000|2965|1
2025-01-05 00:31:07|04420|952820|8439|782.08B|782080000000|1603|443016|2.49|39|2025-02-10|15/12/2024||||308000000000|1603|1|2024-11-08|15/09/2024|41.11|72.7|331610000000|331600000000|1607.5|1
2025-01-05 00:31:19|04421|44307|8331|871.32B|871320000000|1222.5|2916743|19.04|47|2025-05-08|15/03/2025||22.77||48730000000|1222.5|1|2025-02-05|15/12/2024||25.64||48980000000|1222.5|1
2025-01-05 00:31:29|04422|44283|9502|1.25T|1250000000000|1655.5|2384684|-10.61|34|2025-01-31|15/12/2024||32.3||846500000000|1655.5|1|2024-10-29|15/09/2024|62.74|62.1|945890000000|896500000000|1667.5|1
2025-01-05 00:31:38|04423|44175|4519|11.52T|11520000000000|6999|2149062|30.09|36|2025-04-24|15/03/2025||47.9||252000000000|6999|1|2025-01-30|15/12/2024||58.67||291010000000|6999|1
2025-01-05 00:31:48|04424|946330|9504|327.89B|327890000000|911.9|2379056|-10.69|35|2025-04-25|15/03/2025||16.3||390300000000|911.90002441406|1|2025-01-30|15/12/2024||-13.4||367000000000|911.90002441406|1
2025-01-05 00:31:57|04425|946097|2579|455.66B|455660000000|2497|718398|22.97|40|2025-02-13|15/12/2024||-5.46||232990000000|2497|1|2024-11-06|15/09/2024|57.44|52.63|265160000000|270100000000|1934|1
2025-01-05 00:32:07|04426|952591|7616|147.66B|147660000000|1709|546900|-23.77|39|2025-02-06|15/12/2024|||||1709|1|2024-11-08|15/09/2024|-7.41||68810000000||1693.5|1
2025-01-05 00:32:25|04427|44124|1721|383.5B|383500000000|3240|393470|2.02|45|2025-02-07|15/12/2024||64.01||145390000000|3240|1|2024-11-08|15/09/2024|52.74|63.33|139070000000|139420000000|3261|1
2025-01-05 00:32:35|04428|976159|7186|994.35B|994350000000|871.1|4211816|32.73|36|2025-02-11|15/12/2024||16.01||61740000000|871.09997558594|1|2024-11-14|15/09/2024|18.59|18.02|129070000000|66470000000|860|1
2025-01-05 00:32:49|04429|962543|5021|587.45B|587450000000|6929|408621|18.18|36|2025-05-08|15/03/2025||59.9||777100000000|6946|1|2025-02-06|15/12/2024||178.6||712100000000|6946|1
2025-01-05 00:33:00|04430|949906|3349|530.79B|530789999999.99994|6697|344624|-58.83|40|2025-04-14|15/02/2025||77.47||258830000000|6697|1|2025-01-10|15/11/2024||72.08||249140000000|6697|1
2025-01-05 00:33:13|04431|44262|8253|572.39B|572390000000|3698|557686|42.84|46|2025-02-07|15/12/2024||||102600000000|3698|1|2024-11-14|15/09/2024|74.9||96250000000|101000000000|3532|1
2025-01-05 00:33:24|04432|952146|4751|554.98B|554980000000|1096|3229875|23.05|40|2025-04-23|15/03/2025||22.43||219040000000|1096|1|2025-01-29|15/12/2024||9.16||202810000000|1096|1
2025-01-05 00:33:34|04433|44207|7912|1.02T|1020000000000|2219.5|1550110|-47.05|45|2025-02-06|15/12/2024||||385800000000|2219.5|1|2024-11-11|15/09/2024|57.45||351700000000|363100000000|2718|1
2025-01-05 00:33:50|04434|44138|8750|3.9T|3900000000000|4235|2542522|38.94|46|2025-02-12|15/12/2024||||564509000000|4235|1|2024-11-14|15/09/2024|||2195990000000|550491000000|4247|1
2025-01-05 00:34:04|04435|946137|4202|381.55B|381550000000|1406.5|961735|-0.28|41|2025-05-08|15/03/2025||40.66||154510000000|1406.5|1|2025-02-05|15/12/2024||57.01||152460000000|1406.5|1
2025-01-05 00:34:16|04436|946177|5471|244.53B|244530000000|1188|558221|-20.64|41|2025-04-25|15/03/2025||||145300000000|1188|1|2025-01-29|15/12/2024||||142650000000|1188|1
2025-01-05 00:34:27|04437|946202|6383|1.22T|1220000000000|3300|1716738|18.6|39|2024-11-08|15/09/2024|45.42|30.13|157530000000|160250000000|2931.5|1|2024-08-08|15/06/2024|34.73|24.26|145090000000|145920000000|2387|1
2025-01-05 00:34:39|04438|44190|4568|8.2T|8199999999999.999|4352|4901783|8.47|46|2025-04-24|15/03/2025||17.66||473600000000|4352|1|2025-01-29|15/12/2024||28.94||472960000000|4352|1
2025-01-05 00:34:52|04439|976160|7458|193.36B|193360000000|1842|264954|-12.64|36|2025-02-07|15/12/2024||38.62||40910000000|1842|1|2024-11-11|15/09/2024|58.48|29.65|37440000000|37380000000|1862|1
2025-01-05 00:35:02|04440|44181|6367|5.46T|5460000000000|18660|1003451|-18.87|45|2025-02-11|15/12/2024||213.71||1102580000000|18660|1|2024-11-06|15/09/2024|302.47|253.25|1242040000000|1182970000000|18760|1
2025-01-05 00:35:13|04441|44182|7735|829.05B|829050000000|9490|1773654|-18.96|45|2025-01-29|15/12/2024||204.23||142400000000|9490|1|2024-10-31|15/09/2024|211.89|224.15|143180000000|146690000000|10205|1
2025-01-05 00:35:26|04442|952021|3880|138.42B|138420000000|832|293097|-25.48|39|2025-02-07|15/12/2024||||171540000000|832|1|2024-11-14|15/09/2024|-14.33||167390000000|168370000000|827|1
2025-01-05 00:35:40|04443|946085|1878|1.16T|1160000000000|17575|246530|7.99|41|2025-04-25|15/03/2025||189.1||459970000000|17575|1|2025-01-31|15/12/2024||340.89||458800000000|17575|1
2025-01-05 00:35:50|04444|44149|1925|3.08T|3080000000000|4858|1596489|11.88|46|2025-02-13|15/12/2024||83.09||1236050000000|4858|1|2024-11-12|15/09/2024|101.9|87.26|1365440000000|1343440000000|4506|1
2025-01-05 00:36:01|04445|44332|8601|1.48T|1480000000000|1048|4862641|8.37|45|2025-01-31|15/12/2024||24.43|||1048|1|2024-10-29|15/09/2024|19.81|31.44|354330000000|128867000000|1006.5|1
2025-01-05 00:36:11|04446|946114|3107|280.25B|280250000000|3087|266438|0.26|40|2025-02-06|15/12/2024||||265900000000|3087|1|2024-11-06|15/09/2024|69.46||289540000000|250860000000|2843|1
2025-01-05 00:36:20|04447|102045|2432|349.09B|349090000000|3135|5944249|124.49|35|2025-05-07|15/03/2025||10.65||33050000000|3135|1|2025-02-05|15/12/2024||-52.24||30590000000|3135|1
2025-01-05 00:36:31|04448|44110|4061|192.3B|192300000000|2231.5|433535|-12.59|47|2025-05-07|15/03/2025||14.51||103460000000|2231.5|1|2025-02-05|15/12/2024||26.69||106740000000|2231.5|1
2025-01-05 00:36:41|04449|44301|6902|6.4T|6400000000000|2214.5|8360087|2.22|46|2025-04-30|15/03/2025||44.18||1844670000000|2214.5|1|2025-01-31|15/12/2024||46.61||1804250000000|2214.5|1
2025-01-05 00:36:52|04450|44145|4324|993.73B|993730000000|3812|1085286|2.92|44|2025-02-13|15/12/2024||122.53||366480000000|3812|1|2024-11-14|15/09/2024|-15.35|74.12|345210000000|340810000000|4779|1
2025-01-05 00:37:01|04451|946157|4631|320.41B|320410000000|3384|276568|24.37|36|2025-02-14|15/12/2024||||272900000000|3384|1|2024-11-14|15/09/2024|44.52||268830000000|283780000000|3295|1
2025-01-05 00:37:12|04452|946194|6146|4.63T|4630000000000|42730|4645251|27.06|41|2025-04-17|15/03/2025||381.64||116070000000|42730|1|2025-01-23|15/12/2024||298.87||98290000000|42730|1
2025-01-05 00:37:23|04453|946193|6141|359.63B|359630000000|2543|1303841|-5.9|38|2025-02-06|15/12/2024||||165740000000|2543|1|2024-11-01|15/09/2024|8.44||124240000000|124240000000|2960.5|1
2025-01-05 00:37:34|04454|44111|5714|265.35B|265350000000.00003|4456|216922|-13.32|46|2025-02-12|15/12/2024||133.4||177760000000|4456|1|2024-11-11|15/09/2024|146.76|108.96|163600000000|187920000000|5302|1
2025-01-05 00:37:48|04455|952120|4665|174.14B|174140000000|3712|115262|9.69|39|2025-02-06|15/12/2024||||50000000000|3712|1|2024-11-11|15/09/2024|41.51||46510000000|44780000000|3790|1
2025-01-05 00:37:58|04456|44208|9020|3.16T|3160000000000|2795|2846579|1.74|45|2025-02-03|15/12/2024||48.09||707920000000|2795|1|2024-10-31|15/09/2024|58.77|62.41|708450000000|708200000000|3065|1
2025-01-05 00:38:07|04457|44171|6361|1.14T|1140000000000|2460.5|2693959|49.43|34|2025-02-12|15/12/2024||||236610000000|2460.5|1|2024-11-14|15/09/2024|25.59||209800000000|204080000000|2525.5|1
2025-01-05 00:38:20|04458|44180|4523|1.22T|1220000000000|4329|1513641|-39.73|45|2025-02-10|15/12/2024||44.49||192110000000|4329|1|2024-11-08|15/09/2024|39.18|30.7|195990000000|182190000000|5047|1
2025-01-05 00:38:30|04459|946335|9513|470.36B|470360000000|2572|695486|9.21|40|2025-01-29|15/12/2024||40.6||297550000000|2572|1|2024-10-31|15/09/2024|125.04|146|381670000000|273700000000|2485.5|1
2025-01-05 00:38:44|04460|44225|5020|2.27T|2270000000000|826.3|13361762|41.15|46|2025-05-08|15/03/2025||16.3||3104400000000|826.29998779297|1|2025-02-07|15/12/2024||10.6||3421700000000|826.29998779297|1
2025-01-05 00:38:55|04461|951790|2206|298.84B|298840000000|4694|144013|10.58|39|2025-02-18|15/12/2024||||86250000000|4694|1|2024-11-06|15/09/2024|71.51||87150000000|88300000000|4454|1
2025-01-05 00:39:05|04462|952167|4921|337.53B|337530000000|2790|264942|17.42|39|2025-01-30|15/12/2024||||32200000000|2790|1|2024-11-05|15/09/2024|7.26||26160000000|26040000000|2791.5|1
2025-01-05 00:39:16|04463|44311|6954|3.91T|3910000000000|4175|3263962|0.89|35|2025-04-23|15/03/2025||39||202870000000|4175|1|2025-01-22|15/12/2024||34.8||195400000000|4175|1
2025-01-05 00:39:28|04464|44328|9983|16.51T|16510000000000.002|53820|1177586|55.77|46|2025-04-10|15/02/2025||294.56||870870000000|53820|1|2025-01-09|15/11/2024||362.11||892650000000|53820|1
2025-01-05 00:39:38|04465|998064|3563|378.29B|378290000000|3344|1184630|15.53|33|2025-02-06|15/12/2024||||97200000000|3344|1|2024-11-08|15/09/2024|37.57|30.87|96460000000|95870000000|2990|1
2025-01-05 00:39:47|04466|952653|7947|225.9B|225900000000|2794|155910|-4.8|39|2025-01-29|15/12/2024||56.28||65770000000|2794|1|2024-10-31|15/09/2024|35.69|34.42|59760000000|57820000000|2658.5|1
2025-01-05 00:39:59|04467|44221|6504|1.22T|1220000000000|8558|597789|40.13|46|2025-04-24|15/03/2025||239.04||360680000000|8558|1|2025-01-30|15/12/2024||106.61||267850000000|8558|1
2025-01-05 00:40:10|04468|952306|6134|218.25B|218250000000|2411.5|286402|0.04|39|2025-02-05|15/12/2024||||32030000000|2411.5|1|2024-11-06|15/09/2024|28.05||31910000000|28250000000|2223|1
2025-01-05 00:40:21|04469|946161|4676|360.71B|360710000000|1731.5|503800|7.21|41|2025-05-08|15/03/2025||||175180000000|1731.5|1|2025-02-11|15/12/2024||||144840000000|1731.5|1
2025-01-05 00:40:30|04470|946100|2607|305.21B|305210000000|3550|346529|44.57|41|2025-05-07|15/03/2025||50.02||163050000000|3550|1|2025-02-05|15/12/2024||38.97||168070000000|3550|1
2025-01-05 00:40:41|04471|44205|4901|3.99T|3990000000000|3309|3018122|16.2|46|2025-05-07|15/03/2025||56.89||819720000000|3309|1|2025-02-06|15/12/2024||62.43||812700000000|3309|1
2025-01-05 00:40:53|04472|952365|6406|479.46B|479460000000|6144|228519|72.92|39|2025-02-06|15/12/2024||||64970000000|6150|1|2024-11-08|15/09/2024|55.13||60570000000|60570000000|5634|1
2025-01-05 00:41:04|04473|44246|6702|5.07T|5070000000000|2799.5|5239373|30.54|46|2025-04-24|15/03/2025||71.18||1142120000000|2799.5|1|2025-01-31|15/12/2024||28.4||939450000000|2799.5|1
2025-01-05 00:41:15|04474|946221|6755|243.79B|243790000000|2327|389343|1.06|41|2025-04-23|15/03/2025||27.6||110660000000|2327|1|2025-01-27|15/12/2024||-9.5||70330000000|2327|1
2025-01-05 00:41:26|04475|44317|8354|745.88B|745880000000|3945|781535|18.04|46|2025-02-05|15/12/2024||88.14||66280000000|3945|1|2024-11-11|15/09/2024|96.59|87.5|115790000000|64380000000|3812|1
2025-01-05 00:41:37|04476|44121|5801|471.12B|471120000000|6685|2119435|197.97|47|2025-05-08|15/03/2025||67.08||287600000000|6685|1|2025-02-05|15/12/2024||45.76||280720000000|6685|1
2025-01-05 00:41:47|04477|952380|6457|145.49B|145490000000|2595|158286|-5.69|40|2025-05-08|15/03/2025||||85500000000|2595|1|2025-02-11|15/12/2024||||81900000000|2595|1
2025-01-05 00:41:58|04478|946328|9449|280.69B|280690000000|2680|270119|6.67|40|2025-02-18|15/12/2024||||71430000000|2680|1|2024-11-12|15/09/2024|23.54||69620000000|67370000000|2683.5|1
2025-01-05 00:42:08|04479|952010|3769|604.58B|604580000000|7971|377248|-15.94|40|2025-05-08|15/03/2025||71.19||20450000000|7971|1|2025-02-18|15/12/2024||66.22||19930000000|7971|1
2025-01-05 00:42:19|04480|952717|8111|395.03B|395030000000|8845|128710|-11.05|39|2025-02-06|15/12/2024||||46710000000|8845|1|2024-11-07|15/09/2024|93.47||28770000000|29470000000|7829|1
2025-01-05 00:42:29|04481|44236|6674|265.9B|265899999999.99997|2651|499932|31.69|46|2025-05-08|15/03/2025||63.98||174700000000|2651|1|2025-02-05|15/12/2024||100.2||161200000000|2651|1
2025-01-05 00:42:40|04482|976126|G03|186.07B|186070000000|3334|374375|40.08|36|2025-02-18|15/12/2024||52||23890000000|3334|1|2024-11-12|15/09/2024|26.77|61|22830000000|24430000000|3332|1
2025-01-05 00:42:50|04483|946287|8359|469.69B|469690000000|1012.5|1335105|32.06|40|2025-01-31|15/12/2024|||||1012.5|1|2024-11-08|15/09/2024|15.63||54740000000||917.40002441406|1
2025-01-05 00:43:02|04484|949901|2433|440.31B|440310000000|1198.5|679573|10.31|40|2025-02-05|15/12/2024||||251150000000|1198.5|1|2024-11-13|15/09/2024|-14.46||227490000000|209310000000|1218.5|1
2025-01-05 00:43:16|04485|946233|6965|529.96B|529960000000.00006|1765.5|2831933|-39.07|41|2025-05-08|15/03/2025||||55160000000|1765.5|1|2025-02-10|15/12/2024||21||52760000000|1765.5|1
2025-01-05 00:43:27|04486|946315|9042|982.52B|982520000000|4117|461303|-8.84|40|2025-01-31|15/12/2024||||245000000000|4117|1|2024-10-31|15/09/2024|68.79||272720000000|247000000000|4123|1
2025-01-05 00:43:36|04487|969277|1808|555.1B|555100000000|2033|700098|8.14|35|2025-05-08|15/03/2025||88.91||357460000000|2033|1|2025-02-07|15/12/2024||38.58||265930000000|2033|1
2025-01-05 00:43:46|04488|946327|9435|1.51T|1510000000000|34480|71641|44.66|40|2025-02-18|15/12/2024||757.04||159660000000|34480|1|2024-11-12|15/09/2024|52.83|-158.92|179630000000|165350000000|31870|1
2025-01-05 00:43:56|04489|44142|7205|324.91B|324910000000|566|3897019|18.36|45|2025-01-30|15/12/2024||3.85||400480000000|566|1|2024-10-29|15/09/2024|-382.17|-3.02|436490000000|392890000000|458.5|1
2025-01-05 00:44:06|04490|946290|7337|352.09B|352090000000|1163.5|728608|27.41|40|2025-02-10|15/12/2024|||||1163.5|1|2024-11-08|15/09/2024|25.57||48010000000||1190|1
2025-01-05 00:44:17|04491|946224|6806|634.08B|634080000000|18740|107238|16.76|40|2025-02-03|15/12/2024||233.02||47000000000|18740|1|2024-11-01|15/09/2024|269.76|228.81|49650000000|46810000000|18395|1
2025-01-05 00:44:28|04492|946148|4530|299.61B|299610000000|4085|124735|-7.43|40|2025-01-09|15/11/2024|||||4085|1|2024-10-10|15/08/2024|58.82||39650000000||4026|1
2025-01-05 00:44:38|04493|44206|6501|18.02T|18020000000000|3937|13196783|93.56|46|2025-04-25|15/03/2025||49.97||2669060000000|3937|1|2025-01-29|15/12/2024||37.07||2305790000000|3937|1
2025-01-05 00:44:48|04494|44161|6305|748.08B|748080000000|3517|1024260|-9.14|45|2025-04-23|15/03/2025||119.22||360790000000|3517|1|2025-01-29|15/12/2024||104.86||329160000000|3517|1
2025-01-05 00:44:58|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
2025-01-05 00:45:08|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
2025-01-05 00:45:18|04497|946334|9509|171.01B|171010000000|834|5016608|29.18|41|2025-04-24|15/03/2025||-9.4||251900000000|834|1|2025-01-31|15/12/2024||27.2||219800000000|834|1
2025-01-05 00:45:27|04498|946289|8377|235.72B|235720000000|1920.5|412554|25.93|40|2025-02-03|15/12/2024|||||1920.5|1|2024-11-11|15/09/2024|87.34||52460000000||1776.5|1
2025-01-05 00:45:37|04499|946331|9505|179.63B|179630000000|860.1|928551|19.91|41|2025-04-24|15/03/2025||1.3||207700000000|860.09997558594|1|2025-02-03|15/12/2024||18.9||181600000000|860.09997558594|1
2025-01-05 00:45:50|04500|44157|7267|7.12T|7120000000000|1535|24873076|2.54|41|2025-02-07|15/12/2024||61.52||5385450000000|1535|1|2024-11-06|15/09/2024|21.44|65.35|5392760000000|5307170000000|1516|1
2025-01-05 00:46:00|04501|946228|6856|383.95B|383950000000|9152|242567|-14.75|40|2025-02-18|15/12/2024||266.4||99110000000|9152|1|2024-11-13|15/09/2024|161.3|225|73160000000|77700000000|9511|1
2025-01-05 00:46:14|04502|952386|6465|895.68B|895680000000|6264|457000|22.22|40|2025-05-07|15/03/2025||||114300000000|6264|1|2025-02-18|15/12/2024||50.13||101040000000|6264|1
2025-01-05 00:46:27|04503|946107|2810|271.94B|271940000000|2896|144527|-8.56|40|2025-01-30|15/12/2024||67.57||86600000000|2896|1|2024-11-06|15/09/2024|20.98|24.17|80230000000|76830000000|2915|1
2025-01-05 00:46:38|04504|946261|7741|6.87T|6870000000000|19815|834711|16.59|41|2025-05-07|15/03/2025||157.31||220080000000|19815|1|2025-02-04|15/12/2024||151.22||217960000000|19815|1
2025-01-05 00:46:49|04505|946151|4544|145.4B|145400000000|2559|193411|-4.3|40|2025-02-07|15/12/2024||16.18||60900000000|2559|1|2024-11-08|15/09/2024|-17.55|9.67|60520000000|60520000000|2624|1
2025-01-05 00:46:59|04506|946111|3003|1.04T|1040000000000|1370|4491683|-7.68|40|2025-01-29|15/12/2024||51.2||261760000000|1370|1|2024-10-28|15/09/2024|13.74|19.5|110130000000|111520000000|1362.5|1
2025-01-05 00:47:09|04507|946131|4062|667.21B|667210000000|4775|2281951|-36.58|41|2025-04-23|15/03/2025||48.78||102640000000|4775|1|2025-01-30|15/12/2024||50.85||96600000000|4775|1
2025-01-05 00:47:21|04508|946169|5019|1.36T|1360000000000|1035.5|4038538|29.45|40|2025-02-18|15/12/2024||27.46||2294450000000|1035.5|1|2024-11-12|15/09/2024|3.75|25.48|2243740000000|1990300000000|1015.5|1
2025-01-05 00:47:33|04509|44122|7013|1.41T|1410000000000|9311|11663571|235.53|46|2025-05-07|15/03/2025||261.6||456570000000|9311|1|2025-02-11|15/12/2024||119||415830000000|9311|1
2025-01-05 00:47:42|04510|946117|3291|667.44B|667440000000|2380.5|396975|9.6|40|2025-02-17|15/12/2024||39.8||366190000000|2395|1|2024-11-11|15/09/2024|48.61|35.6|359580000000|372480000000|2178|1
2025-01-05 00:47:53|04511|976103|2492|69.7B|69700000000|308|1209592|-36.63|36|2025-02-12|15/12/2024||||4330000000|308|1|2024-10-31|15/09/2024|1.33||4030000000|4120000000|369|1
2025-01-05 00:48:01|04512|1177847|5076|302.62B|302620000000|1221|978594|-15.76|15|2025-02-18|15/12/2024||||215480000000|1221|1|2024-11-12|15/09/2024|19.77||202400000000|192630000000|1135|1
2025-01-05 00:48:12|04513|44119|1605|2.36T|2360000000000|1970.5|7051430|-0.56|46|2025-05-07|15/03/2025||83.4||545700000000|1970.5|1|2025-02-05|15/12/2024||66.9||531630000000|1970.5|1
2025-01-05 00:48:25|04514|946125|3774|528.19B|528190000000.00006|2985.5|427937|4.24|40|2025-02-05|15/12/2024||28.56||80420000000|2985.5|1|2024-11-08|15/09/2024|23.47|21.7|75010000000|75040000000|2980|1
2025-01-05 00:48:37|04515|44229|3099|1.02T|1020000000000|2752.5|4444360|77.87|42|2025-05-07|15/03/2025||51.34||135080000000|2752.5|1|2025-01-31|15/12/2024||51.46||154660000000|2752.5|1
2025-01-05 00:48:48|04516|44132|7202|1.58T|1580000000000|2158.5|2663927|13.75|46|2025-02-07|15/12/2024||81.41||830880000000|2158.5|1|2024-11-11|15/09/2024|29.87|53.85|788350000000|821440000000|1964.5|1
2025-01-05 00:48:58|04517|946099|2593|365.16B|365160000000|3539|357110|-19.9|40|2025-02-28|15/01/2025||56.25||112180000000|3539|1|2024-12-02|15/10/2024|38.66||127280000000|124750000000|3249|1
2025-01-05 00:49:08|04518|44217|8001|11.15T|11150000000000|7832|2839132|34.64|45|2025-02-11|15/12/2024||170.09||3955440000000|7832|1|2024-11-06|15/09/2024|161.4|162.91|3692390000000|3677670000000|7807|1
2025-01-05 00:49:16|04519|946164|4739|997.14B|997140000000|4315|705346|0|0||
2025-01-05 00:49:26|04520|952705|8088|414.03B|414030000000|1799|663697|8.72|39|2025-02-05|15/12/2024||||240000000000|1799|1|2024-11-12|15/09/2024|15.13||202490000000|200000000000|1987|1
2025-01-05 00:49:35|04521|946279|8273|230.48B|230480000000|3221|174651|-12.26|41|2025-04-15|15/02/2025||||156560000000|3221|1|2025-01-14|15/11/2024||||129420000000|3221|1
2025-01-05 00:49:45|04522|44224|3086|545.24B|545240000000|2127.5|1884540|64.22|46|2025-04-15|15/02/2025||1.18||119020000000|2127.5|1|2024-12-25|15/11/2024|31.18|32.67|106610000000|75230000000|1975|1
2025-01-05 00:49:57|04523|946303|8595|118.03B|118030000000|2163|316451|28.48|40|2025-01-29|15/12/2024|||||2163|1|2024-10-25|15/09/2024|65.23||10920000000||1924|1
2025-01-05 00:50:07|04524|940785|9201|1.09T|1090000000000.0001|2492.5|2077451|-10.87|43|2025-05-01|15/03/2025||22.24||466510000000|2492.5|1|2025-01-30|15/12/2024||80.2||487280000000|2492.5|1
2025-01-05 00:50:16|04525|952973|9706|464.02B|464020000000|5000|268544|-19.45|39|2025-02-05|15/12/2024||||67370000000|5000|1|2024-11-08|15/09/2024|63.03||66420000000|66320000000|5623|1
2025-01-05 00:50:28|04526|952851|8697|1.84T|1840000000000|1770|2667759|18.18|40|2025-04-24|15/03/2025||13.52||41320000000|1770|1|2025-02-03|15/12/2024||15.02||40460000000|1770|1
2025-01-05 00:50:36|04527|959212|7182|5.4T|5400000000000|1494.5|7286763|4|37|2025-02-12|15/12/2024||25.68||251510000000|1494.5|1|2024-11-14|15/09/2024|35|24.17|649480000000|287610000000|1445.5|1
2025-01-05 00:50:46|04528|959213|6178|4.59T|4590000000000|1490.5|5394221|15.41|37|2025-02-12|15/12/2024||48.43||2542680000000|1490.5|1|2024-11-14|15/09/2024|20.64|6.13|2776080000000|2481460000000|1496|1
2025-01-05 00:50:56|04529|959214|7181|1.11T|1110000000000|2907|987271|12.28|37|2025-02-12|15/12/2024||55.5||1490190000000|2907|1|2024-11-14|15/09/2024|109.57|58.31|1478020000000|1565790000000|2690|1
2025-01-05 00:51:07|04530|44305|5631|425.29B|425290000000|5778|1073208|134.54|45|2025-02-17|15/12/2024||||80700000000|5778|1|2024-11-08|15/09/2024|32.41||60680000000|60680000000|5601|1
2025-01-05 00:51:17|04531|44219|2914|7.24T|7240000000000|4080|4468503|10|45|2025-05-07|15/03/2025||117.93||839920000000|4080|1|2025-02-13|15/12/2024||24.23||764370000000|4080|1
2025-01-05 00:51:27|04532|952101|4552|73.95B|73950000000|607|359948|-48.82|40|2025-05-08|15/03/2025||26.06||14260000000|607|1|2025-01-30|15/12/2024||2.15||9360000000|607|1
2025-01-05 00:51:37|04533|952482|6951|288.22B|288220000000|5636|300481|-6.7|39|2025-02-07|15/12/2024||105.85||42900000000|5636|1|2024-11-08|15/09/2024|137.34|121.57|50880000000|46150000000|5815|1
2025-01-05 00:51:48|04534|44290|5411|1.13T|1130000000000|1779.5|4101362|-20.88|45|2025-02-11|15/12/2024||9.26||1222280000000|1779.5|1|2024-11-06|15/09/2024|23.53|49.93|1239640000000|1229820000000|1833.5|1
2025-01-05 00:51:59|04535|44159|1963|317.93B|317930000000|1315.5|1214194|-20.61|47|2025-05-08|15/03/2025||||214270000000|1315.5|1|2025-02-07|15/12/2024||||204770000000|1315.5|1
2025-01-05 00:52:12|04536|946136|4185|798.17B|798170000000|4335|962315|7.76|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
2025-01-05 00:52:21|04537|44196|6473|404.57B|404570000000|1179.5|1413317|-3.64|46|2025-04-25|15/03/2025||||473660000000|1174|1|2025-01-31|15/12/2024||||459450000000|1174|1
2025-01-05 00:52:32|04538|952128|4686|225.75B|225750000000|3515|88424|7.16|39|2025-02-07|15/12/2024|||||3515|1|2024-11-08|15/09/2024|51.45||11250000000||3370|1
2025-01-05 00:52:41|04539|946280|8282|232.4B|232400000000|1408|781025|4.76|40|2025-02-05|15/12/2024||22.14||185110000000|1408|1|2024-11-06|15/09/2024|35.39|42.2|198320000000|201270000000|1440|1
2025-01-05 00:52:51|04540|946329|9468|422.75B|422750000000|3144|1296311|8.98|40|2025-05-08|15/03/2025||||72290000000|3144|1|2025-01-30|15/12/2024||||67580000000|3144|1
2025-01-05 00:53:01|04541|946108|2811|278.43B|278430000000|2974|320551|-5.83|40|2025-02-03|15/12/2024||16.48||87900000000|2974|1|2024-10-30|15/09/2024|54.34|73.17|78140000000|83360000000|3148|1
2025-01-05 00:53:10|04542|44144|1812|1.36T|1360000000000|2881|1290976|17.02|34|2025-02-18|15/12/2024||71.81||740340000000|2881|1|2024-11-12|15/09/2024|37.63|48.39|708440000000|709180000000|2735.5|1
2025-01-05 00:53:23|04543|946095|2371|478.51B|478510000000|2420|1085670|39.52|40|2025-02-11|15/12/2024||27.77||19760000000|2420|1|2024-11-06|15/09/2024|24.14|24.74|18650000000|18270000000|2318|1
2025-01-05 00:53:33|04544|946146|4521|170.93B|170930000000|4513|168538|32.74|40|2025-01-31|15/12/2024|||||4513|1|2024-11-08|15/09/2024|330.91||33120000000||3889|1
2025-01-05 00:53:43|04545|946323|9364|350.37B|350370000000|3424|224019|-0.38|40|2025-02-07|15/12/2024||||68500000000|3424|1|2024-11-13|15/09/2024|59.37||69560000000|66400000000|3140|1
2025-01-05 00:53:54|04546|946134|4118|236.25B|236250000000|3754|173051|4.16|40|2025-02-11|15/12/2024||||202700000000|3754|1|2024-11-12|15/09/2024|50.1||197580000000|196720000000|3724|1
2025-01-05 00:54:04|04547|44288|9503|1.57T|1570000000000|1753.5|9700946|-8.58|46|2025-04-24|15/03/2025||9.9||1212900000000|1753.5|1|2025-01-31|15/12/2024||68.1||1172800000000|1753.5|1
2025-01-05 00:54:18|04548|946156|4613|415.33B|415330000000|2263|1160078|-5.27|40|2025-02-07|15/12/2024||64.18||154620000000|2263|1|2024-11-08|15/09/2024|21.23|41.6|148660000000|145840000000|2417|1
2025-01-05 00:54:30|04549|44150|4452|2.97T|2970000000000|6388|1313338|9.31|46|2025-05-07|15/03/2025||||373700000000|6388|1|2025-02-11|15/12/2024||81.53||421900000000|6388|1
2025-01-05 00:54:41|04550|44117|7012|1.22T|1220000000000|7280|13167457|131.18|45|2025-01-30|15/12/2024||153.75||560900000000|7280|1|2024-11-08|15/09/2024|-10.2|119.8|439960000000|516350000000|6625|1
2025-01-05 00:54:52|04551|44243|9107|1.45T|1450000000000|2254.5|8605684|4.5|45|2025-01-31|15/12/2024||86.9||264500000000|2254.5|1|2024-11-05|15/09/2024|163.91|141.8|270410000000|260130000000|2119|1
2025-01-05 00:55:03|04552|44268|9433|10.14T|10140000000000|5042|3601198|10.89|45|2025-01-30|15/12/2024||92.61||1506800000000|5042|1|2024-11-01|15/09/2024|86.23|87.93|1466580000000|1474550000000|4778|1
2025-01-05 00:55:14|04553|952896|9045|344.99B|344990000000|3310|296079|-10.01|39|2025-02-11|15/12/2024|||||3310|1|2024-11-08|15/09/2024|60.92||77420000000||2846.5|1
2025-01-05 00:55:23|04554|946313|9006|357.76B|357760000000|1304|901610|0.97|40|2025-02-05|15/12/2024||||72100000000|1304|1|2024-11-08|15/09/2024|24.63||68100000000|140960000000|1231|1
2025-01-05 00:55:33|04555|44198|9008|468.92B|468920000000|3840|444551|-14.07|46|2025-04-25|15/03/2025||||128400000000|3840|1|2025-02-10|15/12/2024||||126000000000|3840|1
2025-01-05 00:55:43|04556|44203|9009|693.33B|693330000000|1418.5|1630129|-78.32|46|2025-04-25|15/03/2025||||81500000000|1418.5|1|2025-01-29|15/12/2024||||81500000000|1418.5|1
2025-01-05 00:55:53|04557|946106|2809|466.21B|466210000000|3354|481733|32.36|41|2025-04-03|15/02/2025|||||3354|1|2025-01-09|15/11/2024||16.55||126600000000|3354|1
2025-01-05 00:56:03|04558|943426|6861|15.67T|15670000000000|64630|498213|6.67|40|2025-04-30|15/03/2025||454.7||284650000000|64630|1|2025-01-31|15/12/2024||371.1||260480000000|64630|1
2025-01-05 00:56:13|04559|44204|2801|1.68T|1680000000000|1762.5|2046444|0.86|46|2025-04-23|15/03/2025||10.9||164270000000|1762.5|1|2025-02-10|15/12/2024||17.95||177990000000|1762.5|1
2025-01-05 00:56:24|04560|946089|1944|605.72B|605720000000|3036|431551|24.84|41|2025-04-23|15/03/2025||||226980000000|3036|1|2025-01-29|15/12/2024||||157500000000|3036|1
2025-01-05 00:56:33|04561|946314|9041|629.49B|629490000000|3310|640370|-26.72|40|2025-02-12|15/12/2024||||437600000000|3310|1|2024-11-14|15/09/2024|47.98||433200000000|424200000000|3611|1
2025-01-05 00:56:48|04562|44189|2503|1.66T|1660000000000|2049|2381849|-1.77|45|2025-02-14|15/12/2024||37.43||624990000000|2049|1|2024-11-07|15/09/2024|27.22|53.78|603900000000|614280000000|2199|1
2025-01-05 00:56:59|04563|952180|4967|463.13B|463130000000|6230|382489|-7.01|40|2025-04-23|15/03/2025||||32400000000|6230|1|2025-01-31|15/12/2024||78.13||52450000000|6230|1
2025-01-05 00:57:11|04564|951896|3038|761.03B|761030000000|3440|1715719|-17.15|40|2025-03-13|15/01/2025||||129560000000|3440|1|2024-12-13|15/10/2024|29.85|39.58|130600000000|130430000000|3600|1
2025-01-05 00:57:23|04565|44285|5406|623.17B|623170000000|1579|2424744|-16.06|46|2025-05-08|15/03/2025||107.09||689620000000|1579|1|2025-02-11|15/12/2024||53.68||664840000000|1579|1
2025-01-05 00:57:35|04566|951986|3635|586.35B|586350000000|1856.5|662789|12.41|40|2025-04-28|15/03/2025||28.82||25660000000|1856.5|1|2025-02-03|15/12/2024||37.62||20200000000|1856.5|1
2025-01-05 00:57:47|04567|946249|7276|587.95B|587950000000|2008|1041359|-10.38|41|2025-04-29|15/03/2025||34.9||238410000000|2008|1|2025-01-24|15/12/2024||40.6||230850000000|2008|1
2025-01-05 00:57:57|04568|952668|7984|316.94B|316940000000|2797|332356|20.02|39|2025-02-18|15/12/2024||||84600000000|2797|1|2024-10-28|15/09/2024|6.65||72870000000|78900000000|2578|1
2025-01-05 00:58:07|04569|44151|6301|4.01T|4010000000000|4350|2954189|16|46|2025-04-25|15/03/2025||68.13||1030510000000|4350|1|2025-02-04|15/12/2024||112.12||977750000000|4350|1
2025-01-05 00:58:19|04570|44323|9766|2.01T|2009999999999.9998|14800|418003|95.97|45|2025-01-30|15/12/2024||143.95||114560000000|14800|1|2024-10-31|15/09/2024|127.18|124.25|94050000000|92210000000|14105|1
2025-01-05 00:58:29|04571|44210|4902|327.82B|327820000000|662.5|4834698|59.64|45|2025-02-04|15/12/2024||-10.1||278100000000|662.5|1|2024-11-05|15/09/2024|-14.68|6.1|297520000000|287300000000|640.09997558594|1
2025-01-05 00:58:38|04572|952168|4922|409.67B|409670000000|7179|341932|-32.46|40|2025-05-08|15/03/2025||||78400000000|7179|1|2025-02-18|15/12/2024||50.65||86060000000|7179|1
2025-01-05 00:58:49|04573|44166|6326|2.11T|2109999999999.9998|1839|3494368|-14.27|44|2025-02-17|15/12/2024||25.92||722520000000|1839|1|2024-11-08|15/09/2024|40.67|38.52|698330000000|727360000000|2040|1
2025-01-05 00:58:59|04574|44269|3405|671.11B|671110000000|2280.5|1406608|58.75|43|2025-02-05|15/12/2024||24.04||217840000000|2280.5|1|2024-11-13|15/09/2024|49.63|41.87|203620000000|218470000000|2103|1
2025-01-05 00:59:10|04575|946200|6370|623.59B|623590000000|5544|384722|1.93|41|2025-05-02|15/03/2025||83.75||109050000000|5544|1|2025-01-30|15/12/2024||86.33||104300000000|5544|1
2025-01-05 00:59:25|04576|993287|3549|341.06B|341060000000|3256|329651|-1.33|35|2025-03-19|15/02/2025||47.95||124480000000|3256|1|2024-12-26|15/11/2024|30.89|44.39|122490000000|121420000000|3210|1
2025-01-05 00:59:36|04577|44316|6971|2.22T|2220000000000|1575.5|4451149|-23.3|46|2025-04-24|15/03/2025||15.21||521140000000|1575.5|1|2025-02-03|15/12/2024||26.05||514840000000|1575.5|1
2025-01-05 00:59:45|04578|946090|1951|359.5B|359500000000|1732|613708|9.62|40|2025-02-06|15/12/2024||23.45||160470000000|1732|1|2024-11-08|15/09/2024|15.78|23.18|148060000000|146250000000|1608.5|1
2025-01-05 00:59:56|04579|44120|4151|1.21T|1210000000000|2375.5|1234790|-2.42|46|2025-05-07|15/03/2025||29||119010000000|2375.5|1|2025-02-06|15/12/2024||24.15||127980000000|2375.5|1
2025-01-05 01:00:06|04580|949896|1959|365.96B|365960000000|5174|238014|-0.27|41|2025-04-25|15/03/2025||202.87||177500000000|5125|1|2025-01-29|15/12/2024||98.78||119200000000|5125|1
2025-01-05 01:00:18|04581|102043|9508|667.72B|667720000000|1413|2473163|35.67|43|2025-01-29|15/12/2024||23||571200000000|1413|1|2024-10-31|15/09/2024|76.55|66|650010000000|577250000000|1710|1
2025-01-05 01:00:27|04582|976158|7180|314.45B|314450000000|726.8|1551467|-10.51|35|2025-02-17|15/12/2024|||||726.79998779297|1|2024-11-14|15/09/2024|12.31||51210000000||775.09997558594|1
2025-01-05 01:00:36|04583|992794|9142|597.67B|597670000000|3830|594038|22.13|35|2025-05-08|15/03/2025||-3.2||134900000000|3830|1|2025-02-11|15/12/2024||112.1||103020000000|3830|1
2025-01-05 01:00:46|04584|952471|6920|1.37T|1370000000000|15185|7269837|-56.89|40|2025-04-25|15/03/2025||224.19||65690000000|15185|1|2025-02-03|15/12/2024||221.4||63770000000|15185|1
2025-01-05 01:00:55|04585|946101|2651|1.03T|1030000000000|10330|190506|43.29|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2025-01-05 01:01:05|04586|946264|7966|209.73B|209730000000|3065|208689|13.43|40|2025-02-07|15/12/2024||||77130000000|3065|1|2024-11-07|15/09/2024|71.97||82430000000|75870000000|3235|1
2025-01-05 01:01:17|04587|946166|4912|487.13B|487130000000|1762.5|1364800|34.49|40|2025-02-13|15/12/2024||17.34||108250000000|1762.5|1|2024-11-07|15/09/2024|9.91|16.02|102530000000|104940000000|1655.5|1
2025-01-05 01:01:28|04588|946184|5938|495.7B|495700000000|1725.5|1434792|-5.17|41|2025-04-30|15/03/2025||2.96||368780000000|1725.5|1|2025-01-31|15/12/2024||28.04||408210000000|1725.5|1
2025-01-05 01:01:37|04589|946096|2413|948.61B|948610000000|1397|5194029|-39.29|41|2025-04-23|15/03/2025||18.37||76580000000|1397|1|2025-02-10|15/12/2024||18.34||77890000000|1397|1
2025-01-05 01:01:47|04590|946212|6592|282.85B|282850000000|2246.5|337952|-5.15|41|2025-04-25|15/03/2025||27.32||49000000000|2246.5|1|2025-02-13|15/12/2024||24.54||45970000000|2246.5|1
2025-01-05 01:01:57|04591|946210|6586|1.3T|1300000000000|4843|801541|27.15|41|2025-04-28|15/03/2025||45.7||184460000000|4843|1|2025-01-29|15/12/2024||49.55||181970000000|4843|1
2025-01-05 01:02:06|04592|952608|7730|178.12B|178120000000|1808|290997|-15.61|40|2025-04-04|15/02/2025||||7330000000|1808|1|2025-01-08|15/11/2024||||7590000000|1808|1
2025-01-05 01:02:17|04593|44222|8002|3.93T|3930000000000|2392.5|4292456|5.03|47|2025-05-08|15/03/2025||98.25||1876600000000|2392.5|1|2025-01-31|15/12/2024||64.85||1714400000000|2392.5|1
2025-01-05 01:02:32|04594|102046|1333|152.97B|152970000000|3037|208270|7.11|40|2025-02-10|15/12/2024|||||2999.5|1|2024-11-11|15/09/2024|144.35||275210000000||2934.5|1
2025-01-05 01:02:42|04595|44257|8252|467.57B|467570000000|2514.5|658873|4.97|46|2025-05-07|15/03/2025||41.63||69270000000|2514.5|1|2025-02-11|15/12/2024||34.69||58740000000|2514.5|1
2025-01-05 01:02:52|04596|946176|5463|283.87B|283870000000|3497|129052|-5.64|41|2025-05-08|15/03/2025||||65000000000|3495|1|2025-02-11|15/12/2024||||67500000000|3495|1
2025-01-05 01:03:02|04597|949904|3088|930.22B|930220000000|2305|1397910|-9.2|40|2025-02-12|15/12/2024||39.16||271540000000|2305|1|2024-11-14|15/09/2024|32.38|33.82|265980000000|268430000000|2085|1
2025-01-05 01:03:14|04598|44152|7261|682.98B|682980000000|1083.5|10129557|-33.32|45|2025-02-05|15/12/2024||60.29||1270510000000|1083.5|1|2024-11-07|15/09/2024|-22.99|69.98|1188360000000|1278110000000|1062.5|1
2025-01-05 01:03:26|04599|952500|7167|632.33B|632330000000|642.3|3336837|50|39|2025-02-05|15/12/2024|||||642.29998779297|1|2024-11-11|15/09/2024|13.71||82550000000|47300000000|652.59997558594|1
2025-01-05 01:03:36|04600|946256|7459|495.03B|495030000000|2380.5|392092|2.52|40|2025-01-29|15/12/2024||40.7||961380000000|2380.5|1|2024-11-01|15/09/2024|60.98|53.52|915360000000|912630000000|2425.5|1
2025-01-05 01:03:47|04601|951799|2270|186.62B|186620000000|2762|148140|28.35|39|2025-02-07|15/12/2024||60.7||162000000000|2762|1|2024-11-14|15/09/2024|57.16|69.58|159220000000|162000000000|2534|1
2025-01-05 01:04:01|04602|44169|2269|867.13B|867130000000|3201|1295100|-6.24|46|2025-02-06|15/12/2024||62.34||298930000000|3201|1|2024-11-11|15/09/2024|47.43|44.11|290300000000|289870000000|3465|1
2025-01-05 01:04:10|04603|952986|9744|228.92B|228920000000|2965|309573|2.56|40|2025-05-08|15/03/2025||||33450000000|2965|1|2025-01-30|15/12/2024||||33710000000|2965|1
2025-01-05 01:04:22|04604|976163|7780|106.19B|106190000000|1400|361776|-39.84|36|2025-02-13|15/12/2024||||30730000000|1400|1|2024-11-13|15/09/2024|24.49||30420000000|30520000000|1694|1
2025-01-05 01:04:33|04605|952166|4919|114.13B|114130000000|3505|130878|-4.63|39|2025-02-12|15/12/2024||||14000000000|3505|1|2024-11-15|15/09/2024|34.19||12470000000|12080000000|2971|1
2025-01-05 01:04:45|04606|44201|6479|1.03T|1030000000000|2569.5|1465994|-10.81|46|2025-05-07|15/03/2025||51.9||376400000000|2569.5|1|2025-02-05|15/12/2024||53.46||395120000000|2569.5|1
2025-01-05 01:04:54|04607|949827|1417|208.19B|208190000000|2302|241114|21.32|40|2025-02-05|15/12/2024||||137000000000|2302|1|2024-11-13|15/09/2024|7.43||132570000000|131660000000|2239|1
2025-01-05 01:05:04|04608|946343|9962|676.33B|676330000000|2455|1056684|2.23|41|2025-05-08|15/03/2025||||99680000000|2455|1|2025-01-31|15/12/2024||||99500000000|2455|1
2025-01-05 01:05:15|04609|44130|4188|1.14T|1140000000000|799.7|5514113|-9.06|45|2025-02-11|15/12/2024||24.39||1139370000000|799.70001220703|1|2024-11-01|15/09/2024|0.89|5.98|1112700000000|1145880000000|830.79998779297|1
2025-01-05 01:05:25|04610|44247|8058|10.35T|10350000000000|2604|10877416|13.84|45|2025-02-11|15/12/2024||46.76||5684750000000|2604|1|2024-11-01|15/09/2024|65.8|64.77|4668800000000|5332010000000|2835.5|1
2025-01-05 01:05:39|04611|44216|6503|5.58T|5580000000000|2687|5696437|33.35|46|2025-04-25|15/03/2025||44.96||1470050000000|2687|1|2025-02-10|15/12/2024||42.82||1276140000000|2687|1
2025-01-05 01:05:51|04612|44158|8802|2.7T|2700000000000|2200.5|4172443|13.84|45|2025-02-07|15/12/2024||35.58||367550000000|2200.5|1|2024-11-07|15/09/2024|19.18|25.36|312830000000|340510000000|2302.5|1
2025-01-05 01:06:02|04613|946135|4182|563.62B|563620000000|2829.5|682660|24.07|40|2025-02-05|15/12/2024||76.68||201180000000|2829.5|1|2024-11-08|15/09/2024|64.87|73.5|200020000000|196800000000|2749|1
2025-01-05 01:06:12|04614|44112|7011|7.48T|7480000000000|2223|69431159|165.56|46|2025-05-08|15/03/2025||32.84||1459920000000|2223|1|2025-02-11|15/12/2024||21.95||1234400000000|2223|1
2025-01-05 01:06:23|04615|44253|9301|405.41B|405410000000|1158|1060733|-73.03|45|2025-01-29|15/12/2024||||65400000000|1158|1|2024-10-31|15/09/2024|9.71||69010000000|63720000000|1056|1
2025-01-05 01:06:34|04616|44325|5711|314.3B|314300000000|2405.5|841981|-3.74|45|2025-02-13|15/12/2024||70.89||479880000000|2405.5|1|2024-11-08|15/09/2024|28.42|73.62|475890000000|461410000000|2586|1
2025-01-05 01:06:44|04617|44147|7211|776.18B|776180000000|532.6|14297840|16.8|45|2025-01-31|15/12/2024||16.28||696610000000|532.59997558594|1|2024-10-30|15/09/2024|5.7|18.21|679860000000|701460000000|424.20001220703|1
2025-01-05 01:06:56|04618|44287|8306|21.49T|21490000000000|1846|50097375|50.69|42|2025-02-10|15/12/2024||28.62||1137120000000|1846|1|2024-11-14|15/09/2024|60.19|37.55|1376250000000|1203000000000|1786|1
2025-01-05 01:07:06|04619|946302|8593|1.5T|1500000000000|1042|3457984|8.14|40|2025-02-07|15/12/2024|||||1042|1|2024-11-14|15/09/2024|||539700000000||1055.5|1
2025-01-05 01:07:20|04620|44232|8031|9.63T|9630000000000|3311|6266456|22.52|46|2025-04-30|15/03/2025||86.96||3025450000000|3311|1|2025-02-04|15/12/2024||93.95||3849840000000|3311|1
2025-01-05 01:07:32|04621|44125|4183|644.71B|644710000000|3470|1335979|-19.43|45|2025-02-11|15/12/2024||116.61||451460000000|3470|1|2024-11-07|15/09/2024|22.81|93.88|440880000000|441210000000|3591|1
2025-01-05 01:07:43|04622|44153|8801|3.5T|3500000000000|1270|8115163|10.79|45|2025-02-07|15/12/2024||15.45||581850000000|1270|1|2024-11-08|15/09/2024|8.35|13.93|532060000000|571720000000|1374|1
2025-01-05 01:07:53|04623|44315|5706|266.87B|266870000000|4667|420978|6.26|46|2025-05-07|15/03/2025||64.51||168160000000|4667|1|2025-02-11|15/12/2024||154.62||166200000000|4667|1
2025-01-05 01:08:04|04624|44238|9104|1.97T|1970000000000|5508|5366494|13.05|45|2025-04-30|15/03/2025||14.9||422490000000|5508|1|2025-01-31|15/12/2024||276.8||450800000000|5508|1
2025-01-05 01:08:14|04625|952288|6005|438.95B|438950000000|3980|336057|44.62|39|2025-02-05|15/12/2024||||62350000000|3980|1|2024-11-13|15/09/2024|72.35||66870000000|65940000000|3657|1
2025-01-05 01:08:24|04626|44327|8411|9.79T|9790000000000|3873|10960984|57.66|42|2025-01-30|15/12/2024||77.61||697130000000|3873|1|2024-11-14|15/09/2024|109.21|78.68|775600000000|716000000000|3485|1
2025-01-05 01:08:34|04627|949912|4534|124.79B|124790000000|3520|23832|5.86|40|2025-02-07|15/12/2024||||27824000000|3520|1|2024-11-01|15/09/2024|35.86||25690000000|25053000000|3510|1
2025-01-05 01:08:45|04628|1034504|3994|264.01B|264010000000|4831|454838|16.27|33|2025-04-11|15/02/2025||-13.68||11720000000|4831|1|2025-01-14|15/11/2024||-17.17||11200000000|4831|1
2025-01-05 01:08:59|04629|949903|3064|1.33T|1330000000000|2672|1745994|72.39|40|2025-01-30|15/12/2024||14.43||77270000000|2672|1|2024-10-31|15/09/2024|12.86|12.92|72110000000|71740000000|2310.5|1
2025-01-05 01:09:10|04630|951788|2201|233.15B|233150000000|2716.5|277216|3.94|40|2025-05-08|15/03/2025||10.13||51400000000|2716.5|1|2025-02-10|15/12/2024||47.95||57600000000|2716.5|1
2025-01-05 01:09:21|04631|951797|2264|244.53B|244530000000|2927.5|334640|4.05|39|2025-02-05|15/12/2024||57.8||144180000000|2927.5|1|2024-11-08|15/09/2024|49.97|85.26|149960000000|150590000000|3456|1
2025-01-05 01:09:32|04632|44128|8725|5.27T|5270000000000|3449|4237668|85|46|2025-02-12|15/12/2024||||1403000000000|3449|1|2024-11-19|15/09/2024|161.29||1510650000000|1558000000000|3647|1
2025-01-05 01:09:42|04633|943427|6981|4.72T|4720000000000|2559.5|5609111|-11.98|42|2025-04-25|15/03/2025||29.99||417570000000|2559.5|1|2025-02-03|15/12/2024||41.51||468740000000|2559.5|1
2025-01-05 01:09:52|04634|946196|6268|337.31B|337310000000|2808|440673|-1.8|39|2025-04-25|15/03/2025||||80000000000|2808|1|2025-02-07|15/12/2024||32.5||86190000000|2808|1
2025-01-05 01:10:03|04635|952678|8012|349.8B|349800000000|3225|203605|39.61|39|2025-02-05|15/12/2024||||239000000000|3225|1|2024-11-06|15/09/2024|76.66||241780000000|240800000000|3269|1
2025-01-05 01:10:10|04636|946316|9048|343.63B|343630000000|1752.5|572351|-23.64|40|2025-02-07|15/12/2024||||180800000000|1752.5|1|2024-11-08|15/09/2024|56.41||168360000000|158200000000|1715|1
2025-01-05 01:10:21|04637|952895|9044|281.09B|281090000000|2482.5|227437|-13.58|39|2025-01-29|15/12/2024||||64070000000|2482.5|1|2024-10-30|15/09/2024|51.51||63860000000|60680000000|2305|1
2025-01-05 01:10:32|04638|44241|6701|3.66T|3660000000000|13720|1057349|61.98|45|2025-04-25|15/03/2025||367.85||1097510000000|13720|1|2025-01-29|15/12/2024||126.1||821640000000|13720|1
2025-01-05 01:10:40|04639|952566|7518|355.67B|355670000000|4482|849246|91.01|40|2025-04-24|15/03/2025||75.93||66550000000|4482|1|2025-01-30|15/12/2024||53.85||52050000000|4482|1
2025-01-05 01:10:53|04640|946124|3659|1.97T|1970000000000|2376.5|2397619|-12.76|41|2025-05-08|15/03/2025||||157460000000|2376.5|1|2025-02-13|15/12/2024||18.16||96080000000|2376.5|1
2025-01-05 01:11:03|04641|44275|5333|591.39B|591390000000|2013|767908|17.1|45|2025-01-31|15/12/2024||47.11||155980000000|2013|1|2024-10-31|15/09/2024|50.22|34.61|145830000000|143970000000|1884|1
2025-01-05 01:11:16|04642|946173|5334|1.01T|1010000000000|5080|724189|47.03|41|2025-04-25|15/03/2025||100.4||161950000000|5080|1|2025-01-31|15/12/2024||110.25||159620000000|5080|1
2025-01-05 01:11:31|04643|44174|2282|506.08B|506080000000|5094|395005|5.62|46|2025-05-07|15/03/2025||-1.12||299800000000|5094|1|2025-01-30|15/12/2024||110.32||356730000000|5094|1
2025-01-05 01:11:40|04644|946187|5991|429.64B|429640000000|2000|668500|65.49|40|2025-02-05|15/12/2024||||200100000000|2000|1|2024-11-13|15/09/2024|30.4||197450000000||1930|1
2025-01-05 01:11:51|04645|44214|2871|529.2B|529200000000.00006|4166|538722|19.13|45|2025-02-04|15/12/2024||65.12||185000000000|4166|1|2024-11-05|15/09/2024|50.35|54.46|176050000000|171070000000|4245|1
2025-01-05 01:12:02|04646|946213|6594|3.28T|3280000000000|2855|5230706|-50.1|41|2025-04-29|15/03/2025||49.7||660930000000|2855|1|2025-01-23|15/12/2024||47.04||655750000000|2855|1
2025-01-05 01:12:11|04647|946266|7988|366.57B|366570000000|3829|278103|3.01|40|2025-02-10|15/12/2024||89.18||86670000000|3829|1|2024-10-31|15/09/2024|67.25|80.02|90060000000|85060000000|3450|1
2025-01-05 01:12:21|04648|946227|6849|356.33B|356330000000|2156|555865|-4.01|40|2025-02-05|15/12/2024||20.02||54430000000|2156|1|2024-11-07|15/09/2024|-1.81|6.07|56560000000|54950000000|2259.5|1
2025-01-05 01:12:32|04649|951775|2127|209.75B|209750000000|661.2|2530938|-14.91|40|2025-04-25|15/03/2025||5.52||14490000000|661.20001220703|1|2025-01-30|15/12/2024||13.05||12840000000|661.20001220703|1
2025-01-05 01:12:41|04650|946271|8056|467.72B|467720000000|4765|333698|7.81|41|2025-05-02|15/03/2025||90.66||119620000000|4765|1|2025-02-04|15/12/2024||55.93||89380000000|4765|1
2025-01-05 01:12:58|04651|952906|9072|246.49B|246490000000|2039|343021|30.04|39|2025-01-31|15/12/2024||||67120000000|2039|1|2024-11-08|15/09/2024|16.79||62390000000|63030000000|1955.5|1
2025-01-05 01:13:08|04652|44172|7731|562.99B|562990000000|1639.5|2359367|16.57|45|2025-02-06|15/12/2024||37.96||203230000000|1639.5|1|2024-11-07|15/09/2024|0.6|3.8|168880000000|174600000000|1882.5|1
2025-01-05 01:13:18|04653|946265|7974|10.79T|10790000000000|9264|4302111|29.1|40|2025-01-30|15/12/2024||114.77||494600000000|9264|1|2024-11-05|15/09/2024|23.8|41.74|276660000000|273330000000|7963|1
2025-01-05 01:13:30|04654|44250|5214|272.09B|272089999999.99997|3371|376725|9.06|44|2025-02-10|15/12/2024||||74020000000|3371|1|2024-10-30|15/09/2024|9.52||72810000000|76920000000|3342|1
2025-01-05 01:13:42|04655|44223|9147|621.7B|621700000000|2393|462224|-70.89|45|2025-02-18|15/12/2024||76.93||666750000000|2393|1|2024-11-12|15/09/2024|26.97|178.89|650310000000|651990000000|7411|1
2025-01-05 01:13:53|04656|44140|4272|209.23B|209230000000|1284|492448|-5.59|46|2025-02-03|15/12/2024||||54000000000|1284|1|2024-11-11|15/09/2024|14.69||55460000000|53360000000|1177.5|1
2025-01-05 01:14:05|04657|44310|5703|96.56B|96560000000|1559|204352|-11.62|45|2025-01-29|15/12/2024||||143830000000|1559|1|2024-10-31|15/09/2024|42.93||132520000000|133120000000|1593|1
2025-01-05 01:14:15|04658|946155|4612|2.4T|2400000000000|1023.5|3769527|-11.92|36|2025-02-12|15/12/2024||11.21||370130000000|1023.5|1|2024-11-14|15/09/2024|13.56|14.76|405600000000|424110000000|1069|1
2025-01-05 01:14:27|04659|44289|3863|100.53B|100530000000|871|638287|-31.74|45|2025-02-07|15/12/2024||||285390000000|871|1|2024-11-06|15/09/2024|-97.6||297530000000|281130000000|881|1
2025-01-05 01:14:38|04660|952089|4516|268.77B|268769999999.99997|3989|358881|-24.08|39|2025-02-05|15/12/2024||166.95||40630000000|3989|1|2024-11-13|15/09/2024|90.69|79.24|40200000000|36680000000|4017|1
2025-01-05 01:14:49|04661|946133|4114|290.05B|290050000000|1915|553937|39.02|40|2025-02-11|15/12/2024||17.39||98000000000|1915|1|2024-11-07|15/09/2024|28.05|16.92|101780000000|98300000000|1692.5|1
2025-01-05 01:14:58|04662|44280|5401|3.33T|3330000000000|3182|3984319|-3.98|46|2025-05-08|15/03/2025||-7.33||2112460000000|3182|1|2025-02-05|15/12/2024||128.39||2123780000000|3182|1
2025-01-05 01:15:10|04663|44109|1332|279.56B|279560000000|899.4|1214478|16.41|46|2025-05-08|15/03/2025||17.05||215100000000|899.40002441406|1|2025-02-07|15/12/2024||29.92||227800000000|899.40002441406|1
2025-01-05 01:15:20|04664|44263|9432|13.16T|13160000000000|158|149922425|-8.51|46|2025-02-06|15/12/2024||4.16||3412020000000|158|1|2024-11-07|15/09/2024|3.34|3.38|3350600000000|3306770000000|146.69999694824|1
2025-01-05 01:15:33|04665|946325|9404|688.64B|688640000000|2747.5|397432|76.23|41|2025-05-08|15/03/2025||||120750000000|2747.5|1|2025-01-30|15/12/2024||||117300000000|2747.5|1
2025-01-05 01:15:47|04666|44233|9101|2.32T|2320000000000|5273|5928456|11.48|46|2025-05-08|15/03/2025||94.9||570090000000|5273|1|2025-02-05|15/12/2024||233.1||664800000000|5273|1
2025-01-05 01:15:57|04667|946274|8086|244.15B|244150000000|1497|445556|33.6|41|2025-05-08|15/03/2025||20.45||157100000000|1497|1|2025-02-06|15/12/2024||35.04||163550000000|1497|1
2025-01-05 01:16:07|04668|952892|9031|175.79B|175790000000|2268|207071|-5.22|39|2025-02-06|15/12/2024|||||2268|1|2024-11-14|15/09/2024|71.17||106480000000||2210|1
2025-01-05 01:16:19|04669|946083|1820|206.83B|206830000000|5240|170094|31.63|41|2025-05-08|15/03/2025||||95310000000|5240|1|2025-02-05|15/12/2024||||90700000000|5240|1
2025-01-05 01:16:29|04670|44314|4021|680.77B|680770000000|4949|526371|-10.91|45|2025-02-07|15/12/2024||63.7||51980000000|4949|1|2024-11-11|15/09/2024|65|75.09|59500000000|54800000000|5303|1
2025-01-05 01:16:39|04671|44127|7201|1.76T|1760000000000|480|73417928|-14.83|46|2025-05-08|15/03/2025||-6.61||3495860000000|480|1|2025-02-11|15/12/2024||12.57||3185580000000|480|1
2025-01-05 01:16:50|04672|44164|2002|547.64B|547640000000|1842|676752|-5.78|45|2025-01-30|15/12/2024||39||226490000000|1842|1|2024-10-30|15/09/2024|32.02|40.2|215640000000|221360000000|1783.5|1
2025-01-05 01:17:01|04673|44244|3105|141.61B|141610000000|901|842616|-21.31|46|2025-05-08|15/03/2025||||157000000000|901|1|2025-02-05|15/12/2024||||140500000000|901|1
2025-01-05 01:17:13|04674|946110|2897|1.14T|1140000000000|3823|1100643|-23.08|41|2025-05-08|15/03/2025||37.19||193890000000|3823|1|2025-02-11|15/12/2024||55.87||207880000000|3823|1
2025-01-05 01:17:22|04675|946342|9843|2.11T|2109999999999.9998|18635|649965|2.7|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
2025-01-05 01:17:32|04676|44458|6988|1.88T|1880000000000|2680|2395705|-75.05|46|2025-04-25|15/03/2025||38.28||226840000000|2680|1|2025-01-27|15/12/2024||51.55||253350000000|2680|1
2025-01-05 01:17:45|04677|952080|4403|521.79B|521789999999.99994|2206|765146|-5.02|40|2025-05-08|15/03/2025||||68970000000|2206|1|2025-02-05|15/12/2024||||60520000000|2206|1
2025-01-05 01:17:55|04678|946241|7240|408.12B|408120000000|2476|275370|28.46|40|2025-01-31|15/12/2024||||184000000000|2476|1|2024-11-07|15/09/2024|39.99||205500000000|200830000000|2196|1
2025-01-05 01:18:06|04679|44113|8604|2.75T|2750000000000|931.3|11338332|44.95|42|2025-04-29|15/03/2025||19.58|||931.29998779297|1|2025-02-05|15/12/2024||17.38||732000000000|931.29998779297|1
2025-01-05 01:18:15|04680|946116|3231|673.19B|673190000000|3905|1054690|4.61|41|2025-04-24|15/03/2025||101.23||206130000000|3905|1|2025-01-30|15/12/2024||103.83||196480000000|3905|1
2025-01-05 01:18:25|04681|946142|4307|2.66T|2660000000000|4659|1583954|11.01|41|2025-04-24|15/03/2025||37.62||203040000000|4659|1|2025-01-30|15/12/2024||42.26||199640000000|4659|1
2025-01-05 01:18:37|04682|44186|6471|335.75B|335750000000|686.9|1997579|-11.28|46|2025-05-08|15/03/2025||||202470000000|686.90002441406|1|2025-01-31|15/12/2024||||199600000000|686.90002441406|1
2025-01-05 01:18:49|04683|44191|6472|134.84B|134840000000|254.7|3226214|-3.85|45|2025-01-31|15/12/2024||||200850000000|254.69999694824|1|2024-10-31|15/09/2024|-4.33||203140000000|217400000000|254.60000610352|1
2025-01-05 01:19:01|04684|44308|9613|4.25T|4250000000000|3030|3002806|52.03|46|2025-05-08|15/03/2025||30.8||1227860000000|3030|1|2025-02-11|15/12/2024||27.32||1157740000000|3030|1
2025-01-05 01:19:13|04685|44134|1802|1.5T|1500000000000|2093|2589871|65.78|46|2025-02-10|15/12/2024||33.92||653710000000|2093|1|2024-11-11|15/09/2024|40.8|22.03|665890000000|616340000000|1985.5|1
2025-01-05 01:19:26|04686|952127|4684|2.06T|2060000000000|4693|864433|-3.12|40|2025-04-29|15/03/2025||36.86||31820000000|4693|1|2025-01-28|15/12/2024||37.82||31260000000|4693|1
2025-01-05 01:19:37|04687|44193|9007|503.29B|503290000000|1452|1214743|-33.33|45|2025-02-05|15/12/2024||||102500000000|1452|1|2024-11-13|15/09/2024|22.12||100150000000|102400000000|1634|1
2025-01-05 01:19:47|04688|44284|3861|594.83B|594830000000|604.1|4666521|9.2|45|2025-02-07|15/12/2024||||491040000000|604.09997558594|1|2024-11-07|15/09/2024|6.61||484790000000|487130000000|572.5|1
2025-01-05 01:20:00|04689|44141|6103|206.31B|206310000000|3410|265198|-44.33|46|2025-05-08|15/03/2025||88.96||58870000000|3410|1|2025-02-05|15/12/2024||62.05||52300000000|3410|1
2025-01-05 01:20:11|04690|44177|7733|2.67T|2670000000000|2370.5|3881917|17.21|46|2025-02-07|15/12/2024||35.58||248690000000|2370.5|1|2024-11-08|15/09/2024|29.73|31.53|239210000000|241820000000|2697|1
2025-01-05 01:20:22|04691|946215|6645|1.05T|1050000000000|5353|1139198|-16.11|41|2025-04-23|15/03/2025||93.1||225490000000|5353|1|2025-01-29|15/12/2024||77.2||207710000000|5353|1
2025-01-05 01:20:36|04692|946147|4528|767.74B|767740000000|1634.5|1995527|-37.8|41|2025-05-08|15/03/2025||12.36||122450000000|1631.5|1|2025-01-31|15/12/2024||41.38||131010000000|1631.5|1
2025-01-05 01:20:51|04693|951943|3288|620.87B|620870000000|5329|261260|25.04|39|2025-02-12|15/12/2024||199.5||310500000000|5329|1|2024-11-14|15/09/2024|207.95||400810000000|407770000000|5796|1
2025-01-05 01:21:02|04694|946163|4716|1.94T|1940000000000|15155|156083|38.02|41|2025-03-25|15/02/2025||117.39||64310000000|15155|1|2024-12-20|15/11/2024|108.96|115.74|61380000000|63090000000|14635|1
2025-01-05 01:21:11|04695|946159|4661|5.61T|5610000000000|3422|4289610|-33.58|41|2025-04-28|15/03/2025||15||173380000000|3422|1|2025-01-30|15/12/2024||34||205390000000|3422|1
2025-01-05 01:21:27|04696|943425|8591|3.88T|3880000000000|3408|2656575|26.76|42|2025-05-07|15/03/2025||102.63||814530000000|3408|1|2025-02-10|15/12/2024||89.27||753850000000|3408|1
2025-01-05 01:21:47|04697|44298|9532|1.39T|1390000000000|3460|1119722|14.49|46|2025-04-29|15/03/2025||43.8||605200000000|3460|1|2025-01-30|15/12/2024||77.1||537700000000|3460|1
2025-01-05 01:21:58|04698|946191|6136|159.61B|159610000000|1854.5|345521|-7.02|41|2025-04-03|15/02/2025||||39000000000|1854.5|1|2025-01-09|15/11/2024||||40500000000|1854.5|1
2025-01-05 01:22:10|04699|946165|4768|1.37T|1370000000000|3609|728703|22.78|41|2025-04-24|15/03/2025||34.28||301050000000|3628|1|2025-01-29|15/12/2024||38.46||271210000000|3628|1
2025-01-05 01:22:20|04700|946153|4578|4.62T|4620000000000|8600|1205475|56.62|40|2025-02-12|15/12/2024||60.46||601430000000|8600|1|2024-10-31|15/09/2024|154.72|186.72|621150000000|608760000000|9159|1
2025-01-05 01:22:32|04701|951826|2427|220.38B|220380000000|1749|622411|0.55|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2025-01-05 01:22:42|04702|952776|8283|273.57B|273570000000|4362|72668|-5.56|39|2025-01-29|15/12/2024||||311530000000|4362|1|2024-10-28|15/09/2024|92.82||297510000000|298690000000|4213|1
2025-01-05 01:22:52|04703|946257|7532|2.58T|2580000000000|4316|1660644|27.28|41|2025-05-07|15/03/2025||44.47||550920000000|4316|1|2025-02-05|15/12/2024||55.67||571240000000|4316|1
2025-01-05 01:23:02|04704|44256|6752|3.84T|3840000000000|1643|9411330|14.42|46|2025-05-08|15/03/2025||12.3||2231010000000|1643|1|2025-01-30|15/12/2024||33.26||2209940000000|1643|1
2025-01-05 01:23:15|04705|946160|4666|377.61B|377610000000|2213.5|1037879|19.07|40|2025-03-18|15/01/2025||||94600000000|2213.5|1|2024-12-16|15/10/2024|23.28|30.28|100700000000|95910000000|1847.5|1
2025-01-05 01:23:27|04706|946087|1893|184.44B|184440000000|654.5|1359689|-19.68|40|2025-02-06|15/12/2024||||161500000000|654.5|1|2024-11-07|15/09/2024|16.54||173700000000|165650000000|636.09997558594|1
2025-01-05 01:23:38|04707|969040|4587|342.76B|342760000000|2644.5|866997|75.36|36|2025-02-05|15/12/2024||-7.94||5470000000|2616|1|2024-11-13|15/09/2024|-2.35|3.08|5470000000|5580000000|2827.5|1
2025-01-05 01:23:48|04708|949899|2181|524.73B|524730000000|236.5|7258403|-3.78|40|2025-02-13|15/12/2024||||357500000000|236.5|1|2024-11-11|15/09/2024|3.84||356770000000|351600000000|258.5|1
2025-01-05 01:23:59|04709|952657|7956|174.12B|174120000000|1456|1048732|-10.7|44|2025-05-08|15/03/2025||||24800000000|1456|1|2025-02-13|15/12/2024||14.03||25000000000|1456|1
2025-01-05 01:24:09|04710|952627|7846|187.38B|187380000000|4862|102416|15.6|39|2025-02-12|15/12/2024||||32400000000|4862|1|2024-11-06|15/09/2024|75.64||29670000000|28500000000|4859|1
2025-01-05 01:24:20|04711|952172|4927|316.19B|316190000000|1429|804352|-10.04|40|2025-04-25|15/03/2025||||42480000000|1429|1|2025-02-12|15/12/2024||15.23||46660000000|1429|1
2025-01-05 01:24:34|04712|961975|3923|336.62B|336620000000|1858|794363|-27.32|35|2025-02-12|15/12/2024||10.56||12410000000|1858|1|2024-11-13|15/09/2024|8.61|9.62|11780000000|11700000000|2018.5|1
2025-01-05 01:24:44|04713|952147|4755|1.85T|1850000000000|858.9|23813656|37.4|39|2025-02-13|15/12/2024||7.16||652920000000|858.90002441406|1|2024-11-13|15/09/2024|-34.63|-8.3|566710000000|555130000000|950.20001220703|1
2025-01-05 01:25:00|04714|952303|6098|16.51T|16510000000000.002|11145|4062541|92.52|39|2025-02-17|15/12/2024||66.51||898860000000|11145|1|2024-11-11|15/09/2024|76.52|68.45|897150000000|878490000000|9941|1
2025-01-05 01:25:13|04715|952874|8876|288.67B|288670000000|1928.5|513470|16.74|40|2025-05-08|15/03/2025||||39440000000|1928.5|1|2025-02-06|15/12/2024||||33550000000|1928.5|1
2025-01-05 01:25:24|04716|100158|6723|3.67T|3670000000000|2046.5|9519029|-17.96|44|2025-04-24|15/03/2025||44.42||293700000000|2046.5|1|2025-02-06|15/12/2024||32.2||287980000000|2046.5|1
2025-01-05 01:25:33|04717|946126|3941|217.09B|217090000000|876|752479|-8.18|40|2025-02-11|15/12/2024||||282600000000|876|1|2024-11-01|15/09/2024|19.71||250620000000|247870000000|926.40002441406|1
2025-01-05 01:25:45|04718|44292|8308|2.63T|2630000000000|1144.5|10291930|58.83|46|2025-01-29|15/12/2024||15.59||160060000000|1144.5|1|2024-11-12|15/09/2024|25.47|19.67|170240000000|155000000000|1169.5|1
2025-01-05 01:25:54|04719|952126|4681|332.7B|332700000000|3142|344730|28.24|39|2025-02-06|15/12/2024||76.88||83560000000|3142|1|2024-11-14|15/09/2024|48.25|35.2|56780000000|52380000000|2821.5|1
2025-01-05 01:26:05|04720|44192|7752|1.03T|1030000000000|1811.5|1819110|63.05|45|2025-02-11|15/12/2024||18.5||604230000000|1811.5|1|2024-11-08|15/09/2024|2.58|13.55|628210000000|600030000000|1704.5|1
2025-01-05 01:26:14|04721|946185|5947|459.91B|459910000000|3259|419168|-1.63|41|2025-05-08|15/03/2025||74.8||126600000000|3259|1|2025-02-05|15/12/2024||47.95||116010000000|3259|1
2025-01-05 01:26:26|04722|946232|6963|573.38B|573380000000|1485.5|4831124|-43.01|41|2025-05-07|15/03/2025||-7.48||112290000000|1485.5|1|2025-02-03|15/12/2024||-12.98||112960000000|1485.5|1
2025-01-05 01:26:36|04723|949911|4527|656.47B|656470000000|2877.5|840414|-0.96|40|2025-02-12|15/12/2024||52.6||89690000000|2877.5|1|2024-11-13|15/09/2024|19.46|35.07|70730000000|71020000000|3397|1
2025-01-05 01:26:46|04724|946255|7453|952.46B|952460000000|3598|2939140|55.56|41|2025-04-11|15/02/2025||29.32||175940000000|3598|1|2025-01-10|15/11/2024||39.35||184100000000|3598|1
2025-01-05 01:26:56|04725|946204|6417|467.33B|467330000000|2128|1082667|27.76|41|2025-05-08|15/03/2025||||46260000000|2128|1|2025-02-05|15/12/2024||||52580000000|2128|1
2025-01-05 01:27:08|04726|946317|9065|290.69B|290690000000|5472|162084|4.31|41|2025-05-07|15/03/2025||||147700000000|5472|1|2025-01-30|15/12/2024||||152900000000|5472|1
2025-01-05 01:27:18|04727|946276|8136|1.31T|1310000000000|5540|5379689|176.95|40|2025-02-12|15/12/2024||||38060000000|5540|1|2024-11-01|15/09/2024|37.17||33900000000|31720000000|4182|1
2025-01-05 01:27:27|04728|1131558|4443|289.46B|289460000000|2295|735484|46.09|25|2025-04-10|15/02/2025||6.28||10880000000|2295|1|2025-01-14|15/11/2024||4.19||10510000000|2295|1
2025-01-05 01:27:37|04729|946149|4536|554.52B|554520000000|1618.5|1423284|12.91|40|2025-02-06|15/12/2024||24.24||75340000000|1618.5|1|2024-11-07|15/09/2024|23.29|21.69|71630000000|74620000000|1784|1
2025-01-05 01:27:50|04730|946183|5929|955.36B|955360000000|4402|673381|104.32|40|2025-01-31|15/12/2024||57.19||150030000000|4402|1|2024-10-31|15/09/2024|75.41|59.61|171450000000|164070000000|3659|1
2025-01-05 01:28:02|04731|44179|2501|648.16B|648160000000|8318|290562|32.88|45|2025-02-12|15/12/2024||||147200000000|8318|1|2024-11-12|15/09/2024|69.62||137930000000|131700000000|7225|1
2025-01-05 01:28:11|04732|952104|4887|262.37B|262370000000|2151|771917|23.15|40|2025-05-07|15/03/2025||17.47||46890000000|2151|1|2025-02-17|15/12/2024||48.18||53370000000|2151|1
2025-01-05 01:28:20|04733|946294|8473|1.21T|1210000000000|3982|1560225|23.02|41|2025-04-24|15/03/2025||77.66||321000000000|3982|1|2025-01-31|15/12/2024||98.22||310000000000|3982|1
2025-01-05 01:28:32|04734|946339|9719|1.04T|1040000000000|3331|938444|17.56|41|2025-04-25|15/03/2025||42.73||135500000000|3331|1|2025-01-29|15/12/2024||36.36||127210000000|3331|1
2025-01-05 01:28:44|04735|44318|9735|2.23T|2230000000000|5369|826237|-47.72|35|2025-05-08|15/03/2025||||336220000000|5369|1|2025-02-06|15/12/2024||||300220000000|5369|1
2025-01-05 01:29:00|04736|946207|6460|655.97B|655970000000|3076|1130452|49.32|40|2025-02-07|15/12/2024||73.5||130050000000|3076|1|2024-11-08|15/09/2024|27.21|49.98|106910000000|107170000000|2931|1
2025-01-05 01:29:09|04737|952890|9024|883.29B|883290000000|3208|1251211|61.04|40|2025-05-08|15/03/2025||428.2||417000000000|3208|1|2025-02-06|15/12/2024||66.8||120000000000|3208|1
2025-01-05 01:29:21|04738|946217|6724|939.57B|939570000000|2875.5|1116430|33.68|41|2025-04-25|15/03/2025||56.4||348800000000|2875.5|1|2025-01-31|15/12/2024||57.8||345980000000|2875.5|1
2025-01-05 01:29:32|04739|946318|9076|399.51B|399510000000|2373.5|497819|9.76|40|2025-02-07|15/12/2024||48.2||191620000000|2373.5|1|2024-11-12|15/09/2024|19.25|29.4|166970000000|160550000000|2362.5|1
2025-01-05 01:29:42|04740|946139|4204|1.13T|1130000000000|2715|1601471|29.84|40|2025-01-30|15/12/2024||||320706000000|2715|1|2024-10-31|15/09/2024|46.04|36.7|330230000000|336870000000|2155|1
2025-01-05 01:29:53|04741|44154|1928|2.45T|2450000000000|3782|1951968|18.52|46|2025-03-06|15/01/2025||82.1||1158080000000|3782|1|2024-12-05|15/10/2024|64.57|55.52|1003890000000|990290000000|3626|1
2025-01-05 01:30:04|04742|44254|3382|6.45T|6450000000000|2487|10977171|32.17|46|2025-04-03|15/02/2025||17.03||2881860000000|2487|1|2025-01-09|15/11/2024||38.02||2970200000000|2487|1
2025-01-05 01:30:17|04743|952815|8410|364.67B|364670000000|311.7|7682611|3.31|39|2025-01-31|15/12/2024||4.23||54000000000|311.70001220703|1|2024-11-08|15/09/2024|5.38|4.59|54860000000|50754000000|324|1
2025-01-05 01:30:27|04744|1056361|9143|941.96B|941960000000|1506|1295811|-28.47|31|2025-04-25|15/03/2025||32.04||398030000000|1506|1|2025-01-24|15/12/2024||29.42||378190000000|1506|1
2025-01-05 01:30:37|04745|969284|||||||35|2025-05-08|15/03/2025||-0.0916||541990000000|984.90002441406|1|2025-02-11|15/12/2024||9.28||576610000000|984.90002441406|1
2025-01-05 01:30:45|04746|1011980|3697|319.47B|319470000000|18215|1091310|-47.66|35|2025-04-10|15/02/2025||171.36||32180000000|18215|1|2025-01-14|15/11/2024||107.66||30080000000|18215|1
2025-01-05 01:30:55|04747|946333|9507|253.91B|253910000000|1234.5|727889|19.05|41|2025-04-25|15/03/2025||31.9||224100000000|1234.5|1|2025-02-04|15/12/2024||53.7||216300000000|1234.5|1
2025-01-05 01:31:09|04748|946260|7701|1.29T|1290000000000|4461|727876|12.74|40|2025-02-05|15/12/2024||50.06||131260000000|4461|1|2024-11-07|15/09/2024|38.49|49.47|134310000000|131330000000|4650|1
2025-01-05 01:31:21|04749|946277|8227|647.87B|647870000000|8814|268443|12.96|41|2025-04-07|15/02/2025||99.2||162660000000|8814|1|2024-12-23|15/11/2024|157.11|166.17|167210000000|168550000000|8561|1
2025-01-05 01:31:31|04750|946252|7309|1.91T|1910000000000|21390|279495|-2.42|41|2025-04-29|15/03/2025||465.58||122000000000|21390|1|2025-02-18|15/12/2024||317.2||123710000000|21390|1
2025-01-05 01:31:41|04751|44139|1803|870.99B|870990000000|1252.5|3072322|30.18|47|2025-05-08|15/03/2025||24.86||550340000000|1252.5|1|2025-01-29|15/12/2024||21.38||465040000000|1252.5|1
2025-01-05 01:31:52|04752|44115|4063|10.48T|10480000000000|5296|4749063|-6.05|46|2025-04-23|15/03/2025||70.74||644860000000|5296|1|2025-01-23|15/12/2024||77.13||642640000000|5296|1
2025-01-05 01:31:58|04753|946234|6967|770.84B|770840000000|5705|619027|3.82|0||
2025-01-05 01:32:07|04754|44277|8303|567.13B|567130000000|2766|310878|0|36|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2025-01-05 01:32:16|04755|44170|4507|1.89T|1890000000000|2219|2344090|-67.97|36|2025-05-07|15/03/2025||55.48||117080000000|2219|1|2025-01-31|15/12/2024||47||113910000000|2219|1
2025-01-05 01:32:24|04756|946119|3360|208.04B|208040000000|2205|211868|-7.97|6|2025-02-11|15/12/2024||40.81||168500000000|2205|1|2024-11-08|15/09/2024|26.22|32.22|154810000000|159850000000|2342.5|1
2025-01-05 01:32:33|04757|44215|4911|1.11T|1110000000000|2786.5|3138789|-35.29|12|2025-02-07|15/12/2024||41.5||263480000000|2786.5|1|2024-11-07|15/09/2024|1.85|15.76|214220000000|242390000000|3118|1
2025-01-05 01:32:42|04758|44322|5831|705.75B|705750000000|1284.5|2621519|3.05|46|2025-01-29|15/12/2024||30.63|||1284.5|1|2024-11-08|15/09/2024|25.21|24.33|77350000000|41300000000|1326|1
2025-01-05 01:32:48|04759|949826|1414|270.76B|270760000000|5221|123383|-20|0||
2025-01-05 01:32:57|04760|952951|9601|150.89B|150890000000|10980|42330|13.84|0||
2025-01-05 01:33:08|04761|44304|4004|725.46B|725460000000|4015|1186765|34.82|12|2025-02-13|15/12/2024||||357730000000|4015|1|2024-11-12|15/09/2024|68.23||359000000000|352230000000|3831|1
2025-01-05 01:33:17|04762|951927|3197|557.38B|557380000000|2450|1678948|13.24|24|2025-02-13|15/12/2024||3.1||95060000000|2450|1|2024-11-13|15/09/2024|18.3|21.97|103250000000|103000000000|2340.5|1
2025-01-05 01:33:23|04763|946197|6273|3.97T|3970000000000|62180|240725|-17.09|12|2025-02-18|15/12/2024||708.48||202160000000|62180|1|2024-11-14|15/09/2024|460.03|625|192280000000|199090000000|67240|1
2025-01-05 01:33:30|04764|951783|2175|133.65B|133650000000|1573|526802|-43.53|0||
2025-01-05 01:33:38|04765|1116052|9434|9.43T|9430000000000|198.9|55687773|11.3|24|2025-05-07|15/03/2025||1.62||1687380000000|198.89999389648|1|2025-02-06|15/12/2024||2.55||1660050000000|198.89999389648|1
2025-01-05 01:33:43|04766|44333|9984|13.24T|13240000000000|9185|8814638|51.82|0||
2025-01-05 01:33:51|04767|951812|2331|524.4B|524400000000|1081.5|1018629|32.04|12|2025-01-30|15/12/2024||||138390000000|1081.5|1|2024-11-06|15/09/2024|11.85||134270000000|132630000000|1066.5|1
2025-01-05 01:33:56|04768|44199|2768|694.41B|694410000000|3242|1292013|-0.52|0||
2025-01-05 01:34:05|04769|44123|8630|3.97T|3970000000000|4119|3088121|74.53|12|2025-02-12|15/12/2024||||524200000000|4119|1|2024-11-19|15/09/2024|145.52||1440450000000|1277000000000|3481|1
2025-01-05 01:34:15|04770|44266|6758|20.27T|20270000000000|3369|12982565|27.9|0||
2025-01-05 01:34:22|04771|946312|9003|244.39B|244390000000|2494.5|197422|-9.32|0||
2025-01-05 01:34:27|04772|946337|9684|737.99B|737990000000|6147|649952|15.63|0||
2025-01-05 01:34:33|04773|946230|6923|404.31B|404310000000|2604|608897|-3.12|0||
2025-01-05 01:34:40|04774|44167|7270|2.06T|2060000000000|2821|3558130|2.01|6|2025-05-08|15/03/2025||76.17||1230270000000|2821|1|2025-02-06|15/12/2024||121.7||1218710000000|2821|1
2025-01-05 01:34:54|04775|946259|7649|446.53B|446530000000|2467.5|475463|12.38|0||
2025-01-05 01:35:02|04776|44279|3436|413.7B|413700000000|1183|5592792|-43.41|12|2025-05-08|15/03/2025||||104150000000|1183|1|2025-02-07|15/12/2024||14.64||100790000000|1183|1
2025-01-05 01:35:09|04777|946138|4203|360.84B|360840000000|3874|293810|4.99|0||
2025-01-05 01:35:15|04778|44309|4005|571.21B|571210000000|349|9004363|-2.54|6|2025-01-31|15/12/2024||3.18||665940000000|349|1|2024-10-30|15/09/2024|-18.9|-26.98|629250000000|676460000000|412.60000610352|1
2025-01-05 01:35:21|04779|44242|8053|4.15T|4150000000000.0005|3428|3041910|9.31|0||
2025-01-05 01:35:26|04780|44165|4506|223.67B|223670000000|563|3112821|16.08|0||
2025-01-05 01:35:31|04781|44126|5802|2.23T|2230000000000|2853.5|3648659|54.75|0||
2025-01-05 01:35:38|04782|949876|1911|1.08T|1080000000000.0001|5294|1839230|27.14|12|2025-02-18|15/12/2024||195.5||596980000000|5294|1|2024-10-31|15/09/2024|145.84|94.3|510920000000|513580000000|5865|1
2025-01-05 01:35:46|04783|44156|6302|389.99B|389990000000|3245|411371|-9.51|6|2024-10-31|15/09/2024|7.29||251720000000|254600000000|3433|1|2024-08-07|15/06/2024|82.13||265540000000|237090000000|3363|1
2025-01-05 01:35:53|04784|44330|5713|992.7B|992700000000|3613|1447411|-15.49|0||
2025-01-05 01:36:01|04785|969280|8309|2.64T|2640000000000|3692|2375667|29.63|0||
2025-01-05 01:36:07|04786|44302|8316|14.69T|14690000000000|3764|14094381|-46.07|0||
2025-01-05 01:36:14|04787|44255|5232|109.36B|109360000000|3317|174316|-13.14|0||
2025-01-05 01:36:19|04788|44178|8830|2.34T|2340000000000|4940|1299959|15.18|0||
2025-01-05 01:36:29|04789|946171|5110|469.11B|469110000000|1783.5|1279606|12.59|0||
2025-01-05 01:36:35|04790|946345|9989|470.68B|470680000000|4024|367579|-10.91|0||
2025-01-05 01:36:41|04791|951840|2587|1.55T|1550000000000|5013|616448|6.28|0||
2025-01-05 01:36:47|04792|946344|9987|367.91B|367910000000|4737|216029|1.28|0||
2025-01-05 01:36:53|04793|44162|7269|3.45T|3450000000000|1790|7287113|18.25|0||
2025-01-05 01:37:01|04794|946229|6869|1.82T|1820000000000|2916.5|1287622|12.33|6|2025-05-08|15/03/2025||27.27||144990000000|2916.5|1|2025-02-05|15/12/2024||23.16||126810000000|2916.5|1
2025-01-05 01:37:06|04795|44148|8795|1.52T|1520000000000|2905.5|1996660|25.02|0||
2025-01-05 01:37:15|04796|952364|6395|146.02B|146020000000|1148.5|243117|-3.08|0||
2025-01-05 01:37:23|04797|44260|5233|414.63B|414630000000|3587|656421|19.75|0||
2025-01-05 01:37:29|04798|44129|1801|1.2T|1200000000000|6639|758587|32.36|0||
2025-01-05 01:37:34|04799|946154|4581|704.10B|704100000000|8590|187825|-0.93|0||
2025-01-05 01:37:39|04800|102044|4091|1.91T|1910000000000|4424|548135|16.67|0||
2025-01-05 01:37:44|04801|44321|6976|283.02B|283020000000|2269|2630170|-38.39|0||
2025-01-05 01:37:50|04802|44194|2531|264.57B|264570000000|1355|490410|10.48|0||
2025-01-05 01:37:56|04803|44252|8233|394.22B|394220000000|1264|2358063|30.74|0||
2025-01-05 01:38:02|04804|44155|4502|6.63T|6630000000000|4181|3533749|-1.04|0||
2025-01-05 01:38:10|04805|946324|9401|645.64B|645640000000|4051|262621|36.67|6|2025-02-06|15/12/2024||||104350000000|4106|1|2024-11-08|15/09/2024|118.76||99190000000|99360000000|3741|1
2025-01-05 01:38:18|04806|44271|6762|3.93T|3930000000000|2072.5|7627054|-68.06|0||
2025-01-05 01:38:25|04807|952290|6028|308.72B|308720000000|2963|389022|-19.46|0||
2025-01-05 01:38:30|04808|44259|3401|257.8B|257800000000|1338|857822|-2.01|0||
2025-01-05 01:38:35|04809|44185|4543|4.52T|4520000000000|3062|3640087|30.55|0||
2025-01-05 01:38:40|04810|946288|5844|677.91B|677910000000|2320|750917|4.27|0||
2025-01-05 01:38:47|04811|946291|5832|293.4B|293400000000|1639|367838|61|0||
2025-01-05 01:38:52|04812|946283|8334|407.63B|407630000000|1066|1480502|54.05|0||
2025-01-05 01:38:59|04813|946292|5830|459.95B|459950000000|1535|907486|61.7|6|2025-02-07|15/12/2024|||||1535|1|2024-11-08|15/09/2024|43.49||59950000000||1594.5|1
2025-01-05 01:39:11|04814|946209|6481|451.23B|451230000000|3680|936305|34.58|0||
2025-01-05 01:39:17|04815|946122|3626|867.34B|867340000000|3737|659559|20.86|0||
2025-01-05 01:39:23|04816|946130|4045|170.34B|170340000000|1516|189190|12.92|0||
2025-01-05 01:39:30|04817|44183|9001|511.93B|511930000000|2564.5|637844|-33.79|0||
2025-01-05 01:39:39|04818|946084|1860|288.45B|288450000000|962.5|653508|1.81|0||
2025-01-05 01:39:47|04819|44303|9602|1.04T|1040000000000|6154|485762|26.78|0||
2025-01-05 01:39:53|04820|946336|9533|431.48B|431480000000|4251|315544|41.32|0||
2025-01-05 01:39:59|04821|952722|8129|277.09B|277090000000|4270|217337|33.52|0||
2025-01-05 01:40:07|04822|946332|9506|593.2B|593200000000|1186|2924692|17.66|6|2025-04-24|15/03/2025||19.9||734750000000|1186|1|2025-01-29|15/12/2024||23.7||694200000000|1186|1
2025-01-05 01:40:12|04823|44265|5301|195.71B|195710000000|916.8|1232487|-11.76|0||
2025-01-05 01:40:19|04824|44143|8766|11.17T|11170000000000|5728|4878451|61.13|0||
2025-01-05 01:40:25|04825|44329|4043|189.76B|189760000000|2637.5|444356|6.87|0||
2025-01-05 01:40:30|04826|44278|||||||0||
2025-01-05 01:40:36|04827|44237|8035|11.12T|11120000000000|24185|3985378|0.27|0||
2025-01-05 01:40:41|04828|44293|9531|1.69T|1690000000000|4370|1839973|30.88|0||
2025-01-05 01:40:46|04829|952044|4186|425.8B|425800000000|3533|702705|14.89|0||
2025-01-05 01:40:56|04830|44168|8804|544.28B|544280000000|2607|1098292|24.62|0||
2025-01-05 01:41:02|04831|44188|9005|985.92B|985920000000|1688|1796192|-3.35|0||
2025-01-05 01:41:10|04832|44457|3289|690.49B|690490000000|967.6|2496962|1.5|0||
2025-01-05 01:41:19|04833|952609|7732|299.21B|299210000000|2838.5|726090|82.48|0||
2025-01-05 01:41:26|04834|44202|7911|1.25T|1250000000000|4209|985787|7.35|0||
2025-01-05 01:41:33|04835|44264|3402|1.6T|1600000000000|1001.5|6209890|34.11|6|2025-02-07|15/12/2024||14||681980000000|1001.5|1|2024-11-07|15/09/2024|17.89|14.92|656380000000|664210000000|845.5|1
2025-01-05 01:41:40|04836|44211|6502|1.99T|1990000000000|4590|1766262|0|0||
2025-01-05 01:41:49|04837|44324|4042|674.45B|674450000000|2117.5|1026224|11.45|0||
2025-01-05 01:41:55|04838|44270|5332|645.53B|645530000000|3805|1137984|-1.58|0||
2025-01-05 01:42:02|04839|44136|5901|396.07B|396070000000|2406.5|491895|1.8|0||
2025-01-05 01:42:10|04840|946109|2875|1.07T|1070000000000.0001|10760|433381|41.58|0||
2025-01-05 01:42:15|04841|946170|5105|376.55B|376550000000|2445.5|1578857|3.78|0||
2025-01-05 01:42:20|04842|44234|3101|85.26B|85260000000|967|280795|-10.38|0||
2025-01-05 01:42:28|04843|946251|7282|353.38B|353380000000|2781.5|353084|1.92|6|2025-04-25|15/03/2025||||270880000000|2781.5|1|2025-01-31|15/12/2024||||273250000000|2781.5|1
2025-01-05 01:42:33|04844|946115|3116|366.53B|366530000000|2053|577333|-13.1|0||
2025-01-05 01:42:40|04845|946195|6201|3.94T|3940000000000|12865|647102|10.33|6|2025-04-25|15/03/2025||185.16||985740000000|12865|1|2025-01-31|15/12/2024||216.58||999690000000|12865|1
2025-01-05 01:42:45|04846|985692|7203|41.24T|41240000000000|3146|26627732|16.45|0||
2025-01-05 01:42:51|04847|44227|8015|2.99T|2990000000000|2828|1910630|-3.57|0||
2025-01-05 01:42:56|04848|44200|4704|1.12T|1120000000000|8567|426516|14.7|0||
2025-01-05 01:43:02|04849|946254|7313|214.3B|214300000000|1797|329719|2.66|0||
2025-01-05 01:43:08|04850|946150|4540|357.49B|357490000000|4708|327167|76.3|0||
2025-01-05 01:43:13|04851|946120|3391|424.63B|424630000000|8725|148046|-32.78|0||
2025-01-05 01:43:18|04852|946326|9409|233.03B|233030000000|2293|115768|40.42|0||
2025-01-05 01:43:23|04853|44135|4208|234.06B|234060000000|2410.5|466251|1.75|0||
2025-01-05 01:43:28|04854|946219|6728|303.78B|303780000000|6166|291205|-4.3|0||
2025-01-05 01:43:34|04855|946275|8113|2.29T|2290000000000|1302.5|1816900|-74.59|0||
2025-01-05 01:43:40|04856|946231|6925|205.35B|205350000000|2130|345394|4.31|0||
2025-01-05 01:43:47|04857|952141|4732|660.73B|660730000000|1377|1898922|-2.69|0||
2025-01-05 01:43:54|04858|946121|3591|289.95B|289950000000|5405|159067|57.08|0||
2025-01-05 01:43:59|04859|949905|3141|425.41B|425410000000|2053.5|626052|-18.33|0||
2025-01-05 01:44:10|04860|44213|9021|1.27T|1270000000000|2797|1446606|-7.51|0||
2025-01-05 01:44:21|04861|946093|2267|905.69B|905690000000|2987|1170811|-6.63|0||
2025-01-05 01:44:31|04862|946341|9831|313.59B|313590000000|453.1|3124784|1.52|0||
2025-01-05 01:44:37|04863|946293|8418|349.57B|349570000000|1640.5|624910|24.52|6|2025-01-31|15/12/2024|||||1640.5|1|2024-11-08|15/09/2024|21.83||51320000000|26300000000|1623.5|1
2025-01-05 01:44:42|04864|44212|7951|528.93B|528929999999.99994|1129.5|1718527|-65.3|0||
2025-01-05 01:44:47|04865|946248|7272|1.37T|1370000000000|1404.5|4396702|7.25|0||
2025-01-05 01:44:53|04866|44228|9064|604.25B|604250000000|1773|1588875|-32.65|0||
2025-01-05 01:44:59|04867|946175|5444|473B|473000000000|7424|154325|-4.23|0||
2025-01-05 01:45:08|04868|946092|2212|585.41B|585410000000|2943.5|753076|-8.76|0||
2025-01-05 01:45:14|04869|952774|8279|387.27B|387270000000|9457|45830|17.16|0||
2025-01-05 01:45:21|04870|44226|6506|1.06T|1060000000000|4067|1567703|-28.02|0||
2025-01-05 01:45:27|04871|44291|6841|884.22B|884220000000|3398|687575|24.24|0||
2025-01-05 01:45:33|04872|44230|5101|542.24B|542240000000|3400|656927|3.22|0||
2025-01-05 01:45:40|04873|953009|9861|201.19B|201190000000|3109|275676|-4.69|0||
2025-01-05 01:45:51|04874|44195|4689|2.99T|2990000000000|419.4|12025303|-13.22|0||
2025-01-05 01:45:57|04875|952499|7164|374.21B|374210000000|5544|144035|3.68|0||
2025-01-05 01:46:05|04876|946258|7550|1.4T|1400000000000|8964|493005|22.33|6|2025-02-11|15/12/2024||||282440000000|9176|1|2024-11-12|15/09/2024|87.24||291180000000|276520000000|7948|1
2025-01-05 01:46:11|04877|946140|4205|297.36B|297360000000|1499|930390|14.56|0||
2025-01-05 01:46:16|04878|946113|||||||0||
2025-01-05 01:46:25|04879|44176|6366|83.95B|83950000000|324|1227527|-7.16|6|2025-05-08|15/03/2025||||200990000000|317|1|2025-02-05|15/12/2024||||59150000000|317|1
2025-01-05 01:46:30|04880|44197|7762|227.77B|227770000000|934|791016|6.02|0||
2025-01-05 01:46:35|04881|44131|5803|1.81T|1810000000000|6548|16060565|488.85|0||
2025-01-05 01:46:41|04882|44331|7004|165.67B|165670000000|985|685083|3.03|0||
2025-01-05 01:46:50|04883|44118|8628|210.04B|210040000000|816|534543|7.94|12|2025-01-29|15/12/2024||||11750000000|816|1|2024-10-29|15/09/2024|12.44||10390000000|11710000000|786|1
2025-01-05 01:46:56|04884|44326|7003|185.83B|185830000000|1842|12218965|139.84|12|2025-02-06|15/12/2024||||79700000000|1842|1|2024-11-12|15/09/2024|34.41||74980000000|77000000000|1230|1
2025-01-05 01:47:03|04885|44245|5202|32.66B|32659999999.999996|357|819927|-40.8|0||
2025-01-05 01:47:10|04886|44251|6703|92.61B|92610000000|1068|331598|13.26|0||
2025-01-05 01:47:16|04887|44300|5541|28.36B|28360000000|1454|128062|20.26|0||
2025-01-05 01:47:23|04888|44258|9412|257.57B|257570000000|909|509711|28.39|0||
2025-01-05 01:47:30|04889|44320|5707|7.44B|7440000000|548|216949|-52.47|12|2025-02-07|15/12/2024|||||548|1|2024-11-14|15/09/2024|117.31||28610000000||1020|1
2025-01-05 01:47:37|04890|44239|3103|8.19B|8189999999.999999|142|1839079|-16.96|6|2025-02-05|15/12/2024||||32800000000|142|1|2024-11-08|15/09/2024|-204.99||30890000000|61500000000|295|1
2025-01-05 01:47:44|04891|949806|ATM|4.14B|4139999999.9999995|5.73|2168876|39.08|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2025-01-05 01:47:55|04892|7433|ABG|1.02B|1020000000|1.14|545542|2.24|12|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
2025-01-05 01:48:01|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|5.63|0||
2025-01-05 01:48:07|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|0||
2025-01-05 01:48:17|04895|618|AGL|7.68B|7680000000|11.42|1594302|18.59|0||
2025-01-05 01:48:22|04896|7462|ALQ|7.37B|7370000000|15.21|828498|21.1|0||
2025-01-05 01:48:27|04897|101951|ALU|9.01B|9010000000|68.33|712242|55.15|0||
2025-01-05 01:48:32|04898|629|AWC|4.21B|4210000000|1.45|13183453|59.34|0||
2025-01-05 01:48:40|04899|621|AMC|21.62B|21620000000|15.13|1992248|6.03|6|2025-05-06|15/03/2025||0.2976||5400000000|15.130000114441|1|2025-02-04|15/12/2024||0.246||5110000000|15.130000114441|1
2025-01-05 01:48:51|04900|630|AMP|4.08B|4080000000|1.61|7068395|66.84|6|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
2025-01-05 01:48:59|04901|1161838|ALD|6.96B|6960000000|29.21|1842749|-18.69|18|2025-02-17|15/12/2024||121.00||15847000000|29.209999084473|1|2024-11-18|15/09/2024|||||27.799999237061|1
2025-01-05 01:49:09|04902|7689|ANN|4.92B|4920000000|34.03|288821|36.01|12|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2025-01-05 01:49:14|04903|636|ANZ|85.8B|85800000000|28.86|4649391|12.65|0||
2025-01-05 01:49:20|04904|7374|APE|3.1B|3100000000|12.01|550682|-13.85|0||
2025-01-05 01:49:31|04905|7596|APA|9.1B|9100000000|7.03|4989424|-17.97|18|2025-02-24|15/12/2024||16.20|||7.0300002098083|1|2024-12-09|15/09/2024|||||7.2699999809265|1
2025-01-05 01:49:36|04906|947527|APX|722.24M|722240000|2.77|8879231|385.96|0||
2025-01-05 01:49:45|04907|7778|ARB|3.38B|3380000000|40.76|117547|20.77|0||
2025-01-05 01:49:52|04908|7387|ALL|43.58B|43580000000|69.37|1259555|74.56|12|2025-01-23|15/12/2024|||||69.370002746582|1|2024-11-12|15/09/2024||112.00||3082000000|65.610000610352|1
2025-01-05 01:50:00|04909|633|ASX|12.65B|12650000000|65.25|280917|3.65|0||
2025-01-05 01:50:16|04910|32445|ALX|6.96B|6960000000|4.8|2159679|-17.53|36|2024-10-17|15/09/2024|||||4.8499999046326|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2025-01-05 01:50:25|04911|7786|AUB|3.69B|3690000000|31.66|465130|14.46|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
2025-01-05 01:50:37|04912|14232|AIA|12.95B|12950000000|7.68|953766|-1.92|36|2025-02-19|15/12/2024|||||7.6799998283386|1|2024-11-27|15/09/2024|||||7.1999998092651|1
2025-01-05 01:50:45|04913|32570|AZJ|5.8B|5800000000|3.27|5948412|-13.95|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
2025-01-05 01:50:55|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
2025-01-05 01:51:03|04915|7470|ASB|1.12B|1120000000|3.1|917957|56.96|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
2025-01-05 01:51:13|04916|7793|BOQ|4.41B|4410000000|6.69|2074521|8.78|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
2025-01-05 01:51:26|04917|947573|BAP|1.56B|1560000000|4.6|562708|-15.13|27|2025-02-12|15/12/2024||22.00||1013000000|4.6799998283386|1|2024-11-27|15/09/2024|||||4.5199999809265|1
2025-01-05 01:51:36|04918|7466|BPT|3.27B|3270000000|1.435|5965747|-10.31|41|2025-04-30|15/03/2025||||399000000|1.4349999427795|1|2025-02-17|15/12/2024||6.45||433000000|1.4349999427795|1
2025-01-05 01:51:46|04919|101956|BGA|1.74B|1740000000|5.7|612530|66.18|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
2025-01-05 01:51:56|04920|7528|BEN|7.44B|7440000000|13.15|1100648|34.6|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
2025-01-05 01:52:04|04921|617|BHP|201.68B|201680000000|39.76|7368780|-18.97|29|2025-02-17|15/12/2024||1.17||29432000000|39.759998321533|1|2024-10-16|15/09/2024|||||44.009998321533|1
2025-01-05 01:52:16|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
2025-01-05 01:52:24|04923|620|BSL|8.31B|8310000000.000001|19|1475459|-13.79|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
2025-01-05 01:52:33|04924|7411|BLD|6.3B|6300000000|5.83|2123395|14.34|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2025-01-05 01:52:43|04925|631|BXB|27.05B|27050000000|19.53|2942295|42.87|31|2025-02-20|15/12/2024||0.27||3345000000|19.530000686646|1|2024-10-24|15/09/2024|||1680000000||18.569999694824|1
2025-01-05 01:52:51|04926|39192|BRG|5.13B|5130000000|35.63|245332|39.89|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
2025-01-05 01:52:58|04927|7541|BKW|3.88B|3880000000|25.43|174639|-6.34|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
2025-01-05 01:53:10|04928|7694|BWP|2.38B|2380000000|3.34|1196273|-3.19|35|2025-02-05|15/12/2024||9.00|||3.3399999141693|1|2024-11-27|15/09/2024|||||3.4400000572205|1
2025-01-05 01:53:21|04929|32468|CAR|13.94B|13940000000|36.92|833126|22.5|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
2025-01-05 01:53:31|04930|102024|CIP|1.83B|1830000000|2.89|1737947|-9.4|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
2025-01-05 01:53:41|04931|7288|CGF|4.12B|4120000000|6.02|1534634|-9.2|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
2025-01-05 01:53:51|04932|947653|CIA|3.08B|3080000000|5.94|1532565|-29.29|35|2025-01-30|15/12/2024||0.107||472860000|5.9400000572205|1|2024-10-30|15/09/2024|0.0438|0.1086|384430000|427400000|5.9000000953674|1
2025-01-05 01:54:00|04933|7654|CHC|6.93B|6930000000|14.66|1147031|28.94|30|2025-02-21|15/12/2024||0.4203||359950000|14.659999847412|1|2024-11-27|15/09/2024|||||15.720000267029|1
2025-01-05 01:54:09|04934|993190|CLW|2.73B|2730000000|3.84|1223496|5.79|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
2025-01-05 01:54:15|04935|13574|CQR|1.86B|1860000000|3.2|1076764|-9.09|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
2025-01-05 01:54:23|04936|14585|CNU|3.46B|3460000000|7.9|331117|8.67|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2025-01-05 01:54:32|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
2025-01-05 01:54:40|04938|8681|CWY|5.91B|5910000000|2.65|3630079|0|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
2025-01-05 01:54:49|04939|7384|CUV|598.86M|598860000|11.99|94374|-25.3|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
2025-01-05 01:54:58|04940|7383|COH|19.53B|19530000000|298.46|127196|0.17|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
2025-01-05 01:55:07|04941|7255|CDA|2.94B|2940000000|16.18|280080|98.28|33|2025-02-19|15/12/2024||20.70||250500000|16.180000305176|1|2024-11-27|15/09/2024|||||15.840000152588|1
2025-01-05 01:55:15|04942|1099590|COL|25.32B|25320000000|18.96|2359265|17.47|34|2025-04-24|15/03/2025||||10530000000|18.959999084473|1|2025-01-05|15/12/2024||45.00||12540000000|18.959999084473|1
2025-01-05 01:55:25|04943|101963|CKF|870.65M|870650000|7.39|443051|-37.53|33|2024-12-02|15/10/2024||17.50||701400000|8.5900001525879|1|2024-08-19|15/07/2024|||||8.920000076294|1
2025-01-05 01:55:34|04944|625|CBA|261.97B|261970000000.00003|155.03|1792547|37.21|33|2025-02-12|15/12/2024||291.35||13619000000|155.0299987793|1|2024-11-29|15/09/2024||||6800000000|158.58000183105|1
2025-01-05 01:55:43|04945|7765|CPU|20.29B|20290000000|34.61|1299472|40.41|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
2025-01-05 01:55:52|04946|101966|CTD|1.88B|1880000000|13.25|551686|-30.37|30|2025-02-19|15/12/2024||41.97||374770000|13.25|1|2024-11-27|15/09/2024|||||13.89999961853|1
2025-01-05 01:56:00|04947|958287|CGC|1.48B|1480000000|3.19|2371845|1.59|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2025-01-05 01:56:19|04948|7774|CCP|1.09B|1090000000|16.01|146212|2.69|35|2025-02-04|15/12/2024||56.00||238400000|16.010000228882|1|2024-11-27|15/09/2024|||||18.079999923706|1
2025-01-05 01:56:34|04949|7194|CMW|1.03B|1030000000|0.395|2097170|-3.66|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
2025-01-05 01:56:43|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
2025-01-05 01:56:52|04951|623|CSL|137.24B|137240000000.00002|283.43|578572|-1.57|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
2025-01-05 01:56:59|04952|7215|CSR|4.3B|4300000000|8.97|2489538|40.16|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
2025-01-05 01:57:06|04953|1167286|DRR|1.99B|1990000000|3.77|1229404|-26.8|17|2025-02-25|15/12/2024|||||3.7699999809265|1|2024-11-27|15/09/2024|||53000000||3.6500000953674|1
2025-01-05 01:57:14|04954|10538|DXS|7.27B|7270000000|6.78|6780680|-10.08|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
2025-01-05 01:57:26|04955|1055046|DHG|1.63B|1630000000|2.58|668607|-21.82|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
2025-01-05 01:57:35|04956|7642|DMP|2.72B|2720000000|29.43|449106|-47.2|39|2025-02-19|15/12/2024||70.00||1257000000|29.430000305176|1|2024-11-29|15/09/2024|||||32.590000152588|1
2025-01-05 01:57:46|04957|7486|DOW|3.55B|3550000000|5.3|945329|22.97|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
2025-01-05 01:57:56|04958|9260|ELD|1.14B|1140000000|7.19|635440|-1.46|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|6.8928999900818|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.047274589539|1
2025-01-05 01:58:06|04959|947762|EML|315.89M|315890000|0.84|2247658|5.66|32|2025-02-26|15/12/2024||2.40||138700000|0.83999997377396|1|2024-11-25|15/09/2024|||48800000||0.66500002145767|1
2025-01-05 01:58:17|04960|32564|EVN|9.75B|9750000000|4.9|7129703|28.95|38|2025-04-24|15/03/2025|||||4.9000000953674|1|2025-02-12|15/12/2024||0.08||1460000000|4.9000000953674|1
2025-01-05 01:58:25|04961|14268|FPH|20.11B|20110000000|34.18|369698|53.96|19|2025-02-13|15/12/2024|||||34.180000305176|1|2024-11-27|15/09/2024||0.1842||829540000|34.029998779297|1
2025-01-05 01:58:36|04962|13822|FBU|2.79B|2790000000|2.56|1169198|-41.07|19|2023-02-13|15/12/2022|||||4.8006920814514|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2025-01-05 01:58:45|04963|7385|FLT|3.67B|3670000000|16.63|1410656|-16.77|27|2025-02-26|15/12/2024||29.53||661000000|16.629999160767|1|2024-11-29|15/09/2024|||||17.389999389648|1
2025-01-05 01:58:53|04964|628|FMG|56.63B|56630000000|18.41|6986419|-34.69|27|2025-02-20|15/12/2024||0.45||9180000000|18.409999847412|1|2024-10-24|15/09/2024|0.00||||19.770000457764|1
2025-01-05 01:59:02|04965|32466|GEM|1.07B|1070000000.0000001|1.34|984098|17.03|30|2025-02-25|15/12/2024|||||1.3400000333786|1|2024-11-27|15/09/2024|||||1.3400000333786|1
2025-01-05 01:59:12|04966|40369|GOR|2.27B|2270000000|2.09|3936420|22.22|28|2025-03-25|15/12/2024||0.0737||227220000|2.0899999141693|1|2024-10-29|15/09/2024|||||1.9049999713898|1
2025-01-05 01:59:21|04967|638|GMG|69.83B|69830000000|36.53|3102196|52.08|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
2025-01-05 01:59:29|04968|637|GPT|8.56B|8560000000.000001|4.47|6096048|-0.22|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
2025-01-05 01:59:38|04969|7471|GNC|1.63B|1630000000|7.36|706362|6.32|29|2025-05-08|15/03/2025||||2000000000|7.3600001335144|1|2025-02-26|15/12/2024|||||7.3600001335144|1
2025-01-05 01:59:47|04970|18522|GOZ|1.82B|1820000000|2.42|541656|2.11|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
2025-01-05 01:59:54|04971|7355|AOV|1.49B|1490000000|10.6|227624|-6.36|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
2025-01-05 02:00:04|04972|7228|HVN|5.88B|5880000000|4.72|1639754|15.69|39|2024-11-18|15/09/2024|||||4.5900001525879|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2025-01-05 02:00:16|04973|947866|HUB|5.64B|5640000000|69.59|238734|94.28|33|2025-02-18|15/12/2024||38.50||156000000|69.589996337891|1|2024-11-28|15/09/2024|||||74.199996948242|1
2025-01-05 02:00:24|04974|961867|IEL|3.49B|3490000000|12.54|834227|-37.98|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
2025-01-05 02:00:34|04975|7714|IGO|3.7B|3700000000|4.89|4270385|-43.14|38|2025-02-19|15/12/2024||0.1644||455380000|4.8899998664856|1|2024-10-27|15/09/2024|||143100000||5.3099999427795|1
2025-01-05 02:00:44|04976|7635|ILU|2.19B|2190000000|5.11|2040672|-19.02|38|2025-02-19|15/12/2024||46.00||849700000|5.1100001335144|1|2024-10-21|15/09/2024|||232000000||6.2399997711182|1
2025-01-05 02:00:52|04977|7569|IPL|5.58B|5580000000|2.97|6181596|23.32|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
2025-01-05 02:01:00|04978|7553|INA|1.91B|1910000000|4.68|667707|6.61|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
2025-01-05 02:01:11|04979|993193|ING|1.2B|1200000000|3.23|1208574|-15.89|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2025-01-05 02:01:20|04980|627|IAG|20.72B|20720000000|8.56|3988968|49.39|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2025-01-05 02:01:29|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
2025-01-05 02:01:37|04982|7333|IFL|2.36B|2360000000|3.54|2617150|42.74|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
2025-01-05 02:01:45|04983|942738|IPH|1.36B|1360000000|4.94|1037981|-23.05|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
2025-01-05 02:01:55|04984|7558|IRE|1.69B|1690000000|9.38|507984|18.14|31|2025-02-24|15/12/2024||18.00|||9.3800001144409|1|2024-11-29|15/09/2024|||||9.3900003433228|1
2025-01-05 02:02:05|04985|7220|JHX|21.37B|21370000000|49.77|936279|-7.8|46|2025-02-18|15/12/2024||0.3462||965850000|49.770000457764|1|2024-11-12|15/09/2024|0.36|0.3368|960800000|972890000|50|1
2025-01-05 02:02:13|04986|32565|JHG|11.05B|11050000000|39.49|119259|0|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2025-01-05 02:02:23|04987|7274|JBH|10.38B|10380000000|94.95|274188|82.09|40|2025-02-10|15/12/2024||237.00||5184000000|94.949996948242|1|2024-10-30|15/09/2024|||||79.849998474121|1
2025-01-05 02:02:32|04988|985811|KGN|615.41M|615410000|6.17|374426|27.22|25|2025-02-21|15/12/2024||||346800000|6.1700000762939|1|2024-11-27|15/09/2024|||||4.9200000762939|1
2025-01-05 02:02:44|04989|626|LLC|4.3B|4300000000|6.29|1097728|-13.48|31|2025-02-19|15/12/2024||0.4627||5225000000|6.289999961853|1|2024-11-27|15/09/2024|||||6.8400001525879|1
2025-01-05 02:02:51|04990|960731|LNK|1.19B|1190000000|2.25|2919786|2.74|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
2025-01-05 02:03:00|04991|7473|LYC|6.18B|6180000000|6.61|3003321|-1.49|35|2025-04-15|15/03/2025||0.0863|||6.6100001335144|1|2025-02-27|15/12/2024||0.0863||231300000|6.6100001335144|1
2025-01-05 02:03:09|04992|624|MQG|81.19B|81190000000|223.09|509513|24.04|38|2025-02-11|15/12/2024|||||223.08999633789|1|2024-10-31|15/09/2024||424.28||7286000000|231.36999511719|1
2025-01-05 02:03:17|04993|32451|MFG|1.95B|1950000000|10.89|634746|12.85|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
2025-01-05 02:03:25|04994|946358|MPL|10.52B|10520000000|3.82|5836619|4.09|24|2025-02-27|15/12/2024||0.1024||4010000000|3.8199999332428|1|2024-11-27|15/09/2024|||||3.7200000286102|1
2025-01-05 02:03:35|04995|962367|MP1|1.19B|1190000000|7.39|1020385|-13.87|34|2025-04-25|15/03/2025||||55100000|7.3899998664856|1|2025-02-20|15/12/2024||0.0838||53100000|7.3899998664856|1
2025-01-05 02:03:46|04996|7590|MSB|3.62B|3620000000|3.17|7281162|974.58|41|2025-02-20|15/12/2024||-0.015||1560000|3.170000076294|1|2024-11-20|15/09/2024|-0.014|-0.013|1490000|3860000|1.6050000190735|1
2025-01-05 02:03:56|04997|7566|MTS|3.45B|3450000000|3.14|4218447|-10.29|28|2025-04-02|15/01/2025|||||3.1400001049042|1|2024-12-01|15/10/2024||15.15||5508000000|3.1199998855591|1
2025-01-05 02:04:05|04998|7720|MIN|6.68B|6680000000|34.23|2187477|-49.7|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
2025-01-05 02:04:19|04999|7619|MGR|7.48B|7480000000|1.9|10272094|-5.94|38|2025-02-06|15/12/2024||6.00||1127000000|1.8999999761581|1|2024-10-22|15/09/2024|||||2.1900000572205|1
2025-01-05 02:04:30|05000|7311|MND|1.39B|1390000000|14.13|196984|-2.15|35|2024-11-27|15/09/2024|||||12.640000343323|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2025-01-05 02:04:43|05001|18557|NAN|904.57M|904570000|2.98|370330|-31.02|33|2024-11-18|15/09/2024|||||3.3699998855591|1|2024-08-26|15/06/2024||1.77||88890000|2.710000038147|1
2025-01-05 02:04:52|05002|7788|NAB|115.2B|115200000000|37.55|3484098|22.87|37|2025-02-19|15/12/2024|||||37.549999237061|1|2024-11-26|15/09/2024||106.78||10127000000|39.610000610352|1
2025-01-05 02:05:06|05003|102032|NSR|3.27B|3270000000|2.37|3629207|6.76|34|2025-02-19|15/12/2024||6.00||178000000|2.3699998855591|1|2024-11-27|15/09/2024|||||2.5299999713898|1
2025-01-05 02:05:16|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
2025-01-05 02:05:26|05005|1055094|NWL|7B|7000000000|28.65|380339|83.18|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
2025-01-05 02:05:35|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
2025-01-05 02:05:53|05007|41354|NWS|26.08B|26080000000|49.03|137392|29.26|43|2025-05-08|15/03/2025||0.2063||3860000000|49.029998779297|1|2025-02-06|15/12/2024||0.4443||4090000000|49.029998779297|1
2025-01-05 02:06:02|05008|40380|NXT|9.68B|9680000000|15.12|1755125|14.46|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
2025-01-05 02:06:12|05009|14292|NHF|2.7B|2700000000|5.57|1162151|-26.32|28|2025-02-24|15/12/2024||0.1893||1810000000|5.5700001716614|1|2024-11-29|15/09/2024|||||5.6999998092651|1
2025-01-05 02:06:20|05010|1089517|NIC|3.52B|3520000000|0.82|3806163|24.24|17|2025-02-26|15/12/2024||0.0149||899820000|0.81999999284744|1|2024-11-27|15/09/2024|||||0.89499998092651|1
2025-01-05 02:06:30|05011|985597|NEC|1.97B|1970000000|1.245|3229135|-37.44|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
2025-01-05 02:06:40|05012|39197|NST|18.02B|18020000000|15.76|4147458|21.6|39|2025-04-28|15/03/2025|||||15.760000228882|1|2025-02-18|15/12/2024||0.44||2240000000|15.760000228882|1
2025-01-05 02:06:47|05013|13870|NWH|1.78B|1780000000|3.89|897382|34.14|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
2025-01-05 02:06:59|05014|7506|NUF|1.39B|1390000000|3.62|1181608|-31.05|37|2024-11-13|15/09/2024|||||3.7200000286102|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2025-01-05 02:07:08|05015|1167776|NXL|2.06B|2060000000|6.24|1309653|202.91|16|2025-02-19|15/12/2024||0.008||110590000|6.2399997711182|1|2024-11-27|15/09/2024|||||6.1700000762939|1
2025-01-05 02:07:17|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
2025-01-05 02:07:29|05017|18532|OBL|416.81M|416810000|1.48|272160|9.63|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
2025-01-05 02:07:37|05018|7420|ORI|8.08B|8080000000|16.6|1114526|4.08|28|2025-02-26|15/12/2024|||||16.60000038147|1|2024-11-13|15/09/2024||59.00||4134000000|17.39999961853|1
2025-01-05 02:07:49|05019|7710|ORG|18.74B|18740000000|10.91|2982069|29.42|38|2025-02-12|15/12/2024||||655000000|10.909999847412|1|2024-11-27|15/09/2024||||645000000|10.689999580383|1
2025-01-05 02:08:00|05020|985599|ORA|3.3B|3300000000|2.46|3384001|-5.75|23|2025-02-12|15/12/2024||10.00||2241000000|2.460000038147|1|2024-11-27|15/09/2024|||||2.4800000190735|1
2025-01-05 02:08:09|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
2025-01-05 02:08:18|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
2025-01-05 02:08:33|05023|7674|PRN|1.31B|1310000000|1.425|3369374|44.67|36|2025-02-25|15/12/2024||9.60||1624000000|1.4249999523163|1|2024-11-29|15/09/2024|||||1.2350000143051|1
2025-01-05 02:08:45|05024|7625|PPT|2.21B|2210000000|20|369278|-21.66|37|2025-02-19|15/12/2024||94.10||656220000|20|1|2024-10-17|15/09/2024|||||19.760000228882|1
2025-01-05 02:09:02|05025|13576|PRU|3.61B|3610000000|2.63|4402004|49.86|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2025-01-05 02:09:13|05026|948096|PLS|6.57B|6570000000|2.18|29627464|-44.25|22|2025-02-20|15/12/2024||11.00||762700000|2.1800000667572|1|2024-10-29|15/09/2024||56.00|210000000|490000|2.829999923706|1
2025-01-05 02:09:22|05027|10545|PTM|397.92M|397920000|0.71|2139880|-29.39|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|1.758810043335|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2025-01-05 02:09:31|05028|1137433|PBH|329.68M|329680000|1|1120614|124.58|23|2025-02-27|15/12/2024||-43.00||507720000|1|1|2024-11-01|15/09/2024|||65300000||0.79000002145767|1
2025-01-05 02:09:42|05029|32481|PNV|1.4B|1400000000|2.03|1034473|25.7|26|2025-02-20|15/12/2024||0.50||48650000|2.0299999713898|1|2024-11-27|15/09/2024||||14200000|2.0599999427795|1
2025-01-05 02:09:54|05030|7738|PMV|5.28B|5280000000|33.04|236110|23.75|37|2025-01-01|15/10/2024|||||32.130001068115|1|2024-09-23|15/07/2024||60.00||736850000|34.290000915527|1
2025-01-05 02:10:05|05031|8583|HLS|1.02B|1020000000|1.41|1886844|-6.62|32|2025-02-25|15/12/2024||-2.19||847150000|1.4099999666214|1|2024-11-29|15/09/2024|||||1.3949999809265|1
2025-01-05 02:10:18|05032|948097|PME|26.48B|26480000000|253.39|245859|180.05|31|2025-02-18|15/12/2024||0.4636||93280000|253.38999938965|1|2024-11-27|15/09/2024|||||230|1
2025-01-05 02:10:29|05033|985603|QAN|13.46B|13460000000|9.08|6155260|71.97|35|2025-02-20|15/12/2024||50.00||10613000000|9.079999923706|1|2024-11-29|15/09/2024|||||8.7799997329712|1
2025-01-05 02:10:39|05034|8592|QBE|29.64B|29640000000|19.69|3333948|30.92|31|2025-02-14|15/12/2024||0.56||9910000000|19.690000534058|1|2024-11-27|15/09/2024|||||19.340000152588|1
2025-01-05 02:10:51|05035|14304|QUB|7.19B|7190000000|4.07|2218765|25.62|27|2025-02-19|15/12/2024||7.45||1647000000|3.9900000095367|1|2024-11-27|15/09/2024|||||4|1
2025-01-05 02:11:01|05036|14307|RMS|2.44B|2440000000|2.11|3585080|27.49|31|2025-02-25|15/12/2024||||194000000|2.1099998950958|1|2024-10-28|15/09/2024|||211000000|153000000|2.420000076294|1
2025-01-05 02:11:12|05037|8604|RHC|7.93B|7930000000|34.61|573491|-32.94|30|2025-02-27|15/12/2024||58.83||7865000000|34.610000610352|1|2024-11-29|15/09/2024|||||39.400001525879|1
2025-01-05 02:11:24|05038|8599|REA|31.15B|31150000000|236|126317|32.86|40|2025-02-07|15/12/2024||181.00||704000000|236|1|2024-11-07|15/09/2024|||413000000|409200000|235.44000244141|1
2025-01-05 02:11:35|05039|8601|REH|14.77B|14770000000|22.87|439423|4.72|29|2025-02-27|15/12/2024||29.20||4510000000|22.870000839233|1|2024-10-23|15/09/2024|||2360000000||26.39999961853|1
2025-01-05 02:11:47|05040|32462|RRL|1.96B|1960000000|2.59|4102954|23.92|39|2025-02-19|15/12/2024||-4.00||551830000|2.5899999141693|1|2024-11-29|15/09/2024|||||2.5899999141693|1
2025-01-05 02:11:57|05041|977693|RWC|4B|4000000000|5.15|1503586|19.21|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2025-01-05 02:12:07|05042|8610|RMD|54.73B|54730000000|36.76|934180|46.86|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2025-01-05 02:12:19|05043|8616|RSG|862.27M|862270000|0.405|20468043|-2.41|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
2025-01-05 02:12:28|05044|8607|RIO|161.08B|161080000000|117.47|1153576|-11.25|30|2025-02-19|15/12/2024||3.54||26456000000|117.4700012207|1|2024-10-15|15/09/2024|||||121|1
2025-01-05 02:12:39|05045|8656|STO|22.29B|22290000000|6.88|7371903|-9.95|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
2025-01-05 02:12:49|05046|102935|SCG|18.34B|18340000000|3.53|10249161|20.07|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
2025-01-05 02:12:58|05047|8624|SEK|7.97B|7970000000|22.4|880334|-13.25|37|2024-11-27|15/09/2024|||||26.39999961853|1|2024-08-12|15/06/2024||34.00||643000000|21.809999465942|1
2025-01-05 02:13:06|05048|8626|SGH|18.80B|18800000000|46.18|358322|27.96|35|2024-11-18|15/09/2024|||||45.779998779297|1|2024-08-13|15/06/2024||108.50||5242000000|37.130001068115|1
2025-01-05 02:13:16|05049|40384|RGN|2.47B|2470000000|2.12|2396305|-3.64|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
2025-01-05 02:13:24|05050|32454|SLR|1.49B|1490000000|1.565|4567824|38.5|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
2025-01-05 02:13:36|05051|8629|SGM|2.34B|2340000000|12.14|263645|-14.45|36|2024-11-18|15/09/2024|||||12.569999694824|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2025-01-05 02:13:47|05052|14315|SKC|993.33M|993330000|1.32|245785|-20.72|39|2025-02-12|15/12/2024|||||1.3200000524521|1|2024-11-27|15/09/2024|||||1.3400000333786|1
2025-01-05 02:13:58|05053|8635|SHL|13.23B|13230000000|27.56|888067|-13.03|32|2025-02-19|15/12/2024||51.28||4127000000|27.559999465942|1|2024-11-29|15/09/2024|||||28.590000152588|1
2025-01-05 02:14:05|05054|953541|S32|15.58B|15580000000|3.46|13664563|5.81|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
2025-01-05 02:14:13|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
2025-01-05 02:14:23|05056|8670|SPK|4.91B|4910000000|2.65|2577861|-44.56|36|2024-11-18|15/09/2024|||||2.7400000095367|1|2024-08-22|15/06/2024|||||3.9400000572205|1
2025-01-05 02:14:29|05057|8620|||||||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
2025-01-05 02:14:40|05058|32444|SGR_OLD|587.64M|587640000|0.45|10552523|-13.46|37|2024-11-27|15/09/2024|||||0.20999999344349|1|2024-08-30|15/06/2024||0.90||878000000|0.44999998807907|1
2025-01-05 02:14:48|05059|102031|SDF|6.51B|6510000000|5.9|2723880|1.37|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
2025-01-05 02:14:57|05060|8631|SGP|11.67B|11670000000|4.9|4895349|12.9|30|2025-02-19|15/12/2024||10.00||1295000000|4.9000000953674|1|2024-10-20|15/09/2024|||||5.3299999237061|1
2025-01-05 02:15:07|05061|8659|SUN|24.99B|24990000000|19.55|2009184|39.74|33|2025-02-12|15/12/2024||52.28||6461000000|19.549999237061|1|2024-11-27|15/09/2024|||||19.170000076294|1
2025-01-05 02:15:15|05062|8658|SUL|3.45B|3450000000|15.26|570798|7.91|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
2025-01-05 02:15:29|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
2025-01-05 02:15:39|05064|8664|TAH|1.33B|1330000000|0.585|5992285|-25|38|2025-02-12|15/12/2024||3.00||1316000000|0.58499997854233|1|2024-11-18|15/09/2024|||||0.5|1
2025-01-05 02:15:50|05065|8679|TNE|10.03B|10030000000|30.66|705608|108.71|25|2025-02-26|15/12/2024|||||30.659999847412|1|2024-11-18|15/09/2024||0.2199||253020000|26.920000076294|1
2025-01-05 02:15:59|05066|8677|TLS|46.98B|46980000000|4.07|18195425|4.63|37|2025-02-13|15/12/2024||9.20||11664000000|4.0700001716614|1|2024-11-18|15/09/2024|||||3.8900001049042|1
2025-01-05 02:16:09|05067|13578|TPG|8.49B|8490000000|4.58|919390|-8.22|32|2025-02-20|15/12/2024|||||4.5799999237061|1|2024-11-27|15/09/2024|||||4.3499999046326|1
2025-01-05 02:16:20|05068|8668|TCL|42.03B|42030000000|13.54|4348881|-1.24|37|2025-02-12|15/12/2024||6.00||1830000000|13.539999961853|1|2024-11-27|15/09/2024|||||12.970000267029|1
2025-01-05 02:16:29|05069|32563|TWE|9.15B|9150000000|11.28|2337380|9.41|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
2025-01-05 02:16:37|05070|1080079|URW|17.04B|17040000000|6.07|148996|12.64|25|2025-02-06|15/12/2024|||||6.0700001716614|1|2024-10-24|15/09/2024|||||6.1900000572205|1
2025-01-05 02:16:45|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
2025-01-05 02:16:55|05072|7791|VCX|9.83B|9830000000|2.16|9448786|7.46|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
2025-01-05 02:17:01|05073|963730|VUK|5.49B|5490000000|4.22|2005382|37.46|0||
2025-01-05 02:17:11|05074|1088709|VEA|4.35B|4350000000|2.74|4822791|-20.81|27|2025-02-25|15/12/2024||14.00||13265000000|2.7400000095367|1|2024-10-21|15/09/2024|||||2.8699998855591|1
2025-01-05 02:17:21|05075|8646|SOL|12.59B|12590000000|34.26|316370|5.64|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
2025-01-05 02:17:29|05076|986103|WPR|1.61B|1610000000|2.4|1285924|2.13|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
2025-01-05 02:17:42|05077|39194|WEB|1.81B|1810000000|4.67|3736563|-26.44|31|2025-02-26|15/12/2024|||||4.6700000762939|1|2024-11-26|15/09/2024|||170400000||4.25|1
2025-01-05 02:17:52|05078|8712|WES|81.51B|81510000000|71.81|1159288|26.56|40|2025-02-13|15/12/2024||118.00||22855000000|71.809997558594|1|2024-11-29|15/09/2024||||7267000000|71.660003662109|1
2025-01-05 02:18:01|05079|994040|WGX|2.74B|2740000000|2.9|4788419|47.21|29|2025-02-20|15/12/2024|||||2.9000000953674|1|2024-11-14|15/09/2024|0.0281||269830000|269000000|2.789999961853|1
2025-01-05 02:18:11|05080|8706|WBC|112.08B|112080000000|32.64|4704738|43.55|38|2025-02-17|15/12/2024|||||32.639999389648|1|2024-11-03|15/09/2024||88.88||10695000000|32.099998474121|1
2025-01-05 02:18:28|05081|10547|WHC|5.22B|5220000000|6.24|5110951|-20.61|39|2025-02-14|15/12/2024||0.5058||1710000000|6.2399997711182|1|2024-10-24|15/09/2024|||||6.5799999237061|1
2025-01-05 02:18:37|05082|976093|WTC|41.32B|41320000000|124.58|917263|76.06|25|2025-02-19|15/12/2024||0.5429||609950000|124.58000183105|1|2024-11-27|15/09/2024|||||124.40000152588|1
2025-01-05 02:18:47|05083|8721|WDS|47.85B|47850000000|25.2|4415807|-19.59|33|2025-02-12|15/12/2024||0.67||6619000000|25.200000762939|1|2024-10-15|15/09/2024|||3680000000|3450000000|25.340000152588|1
2025-01-05 02:18:57|05084|8720|WOW|37.45B|37450000000|30.7|2068701|-16.04|43|2025-05-01|15/03/2025||||17350000000|30.700000762939|1|2025-02-26|15/12/2024||77.00||18210000000|30.700000762939|1
2025-01-05 02:19:08|05085|8718|WOR|7.39B|7390000000|13.96|1751269|-18.27|38|2025-02-19|15/12/2024||35.40||6657000000|13.960000038147|1|2024-11-27|15/09/2024|||||13.979999542236|1
2025-01-05 02:19:18|05086|102040|XRO|25.73B|25730000000|168.17|398102|58.14|26|2024-11-13|15/09/2024||49.77||804700000|161.13999938965|1|2024-08-28|15/06/2024|||||140.36999511719|1
2025-01-05 02:19:29|05087|948170|ZIP|4.02B|4019999999.9999995|3.08|13205670|450|36|2025-02-25|15/12/2024||-0.0369||410070000|3.079999923706|1|2024-10-28|15/09/2024|||239900000||2.6900000572205|1
2025-01-05 02:19:40|05088|320|ABBN|90.36B|90360000000|49.16|2429742|36.63|47|2025-04-17|15/03/2025||0.5893||8170000000|49.159999847412|1|2025-01-30|15/12/2024||0.5629||8440000000|49.159999847412|1
2025-01-05 02:19:49|05089|949649|ADXN|6.49M|6490000|0.066|579127|32.53|29|2025-03-06|15/12/2024||-0.01||200000|0.06599999964237|1|2024-11-22|15/09/2024|-0.02|-0.01|59000|200000|0.05640000104904|1
2025-01-05 02:19:59|05090|317|ADEN|3.73B|3730000000|22.28|988343|-45.06|46|2025-02-26|15/12/2024||0.5423||5940000000|22.280000686646|1|2024-11-05|15/09/2024|0.68|0.6548|5700000000|5900000000|27|1
2025-01-05 02:20:08|05091|949648|ADVN|57.67M|57670000|79|92|-24.76|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2025-01-05 02:20:17|05092|949650|AEVS|1.19B|1190000000|14.1|3497|-11.32|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
2025-01-05 02:20:25|05093|949651|AIRE|2.94M|2940000|0.048|64905|-90.4|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
2025-01-05 02:20:33|05094|1128773|ALCC|37.78B|37780000000|76.38|693494|19.23|25|2025-03-03|15/12/2024||0.7111||2470000000|76.379997253418|1|2024-11-12|15/09/2024|0.81|0.7451|2430000000|2460000000|81.779998779297|1
2025-01-05 02:20:41|05095|48533|ALLN|2.74B|2740000000|165.8|24600|11.42|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
2025-01-05 02:20:52|05096|949654|ALPN|67.07M|67069999.99999999|7.7|3688|-2.53|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
2025-01-05 02:21:01|05097|949655|ALSN|2.81B|2810000000|229.5|7914|-7.27|29|2024-11-18|15/09/2024|||||239|1|2024-07-24|15/06/2024|||||240|1
2025-01-05 02:21:12|05098|48525|AMS|621.54M|621540000|6.29|564404|221.41|46|2025-04-30|15/03/2025||0.2816||902030000|6.2940001487732|1|2025-02-11|15/12/2024||0.0765||884010000|6.2940001487732|1
2025-01-05 02:21:23|05099|949657|APGN|602.02M|602020000|201|1023|9.54|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
2025-01-05 02:21:33|05100|48552|ARBNO|766.69M|766690000|11.04|37512|24.46|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
2025-01-05 02:21:40|05101|955643|ARONL|1.39M|1390000|0.078|29321|-23.53|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
2025-01-05 02:21:49|05102|49837|ARYN|1.58B|1580000000|1.591|1999567|2.12|35|2025-03-03|15/12/2024||||594000000|1.5909999608993|1|2024-10-21|15/09/2024|||552000000|552200000|1.6849999427795|1
2025-01-05 02:21:59|05103|48538|ASCN|152.29M|152290000|4.24|75225|-45.64|36|2024-11-27|15/09/2024|||||4.1550002098083|1|2024-08-06|15/06/2024|||||6.0300002098083|1
2025-01-05 02:22:07|05104|1072993|ASWN|19.96M|19960000|1.38|3387|-15.34|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
2025-01-05 02:22:16|05105|949660|AUTON|689.59M|689590000|119|7006|-6.89|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
2025-01-05 02:22:25|05106|949661|BANB|4.42B|4420000000|59|75587|-2.07|33|2024-11-27|15/09/2024|||||67.400001525879|1|2024-07-25|15/06/2024|||||86.650001525879|1
2025-01-05 02:22:38|05107|322|BALN|7.58B|7580000000|167.2|82276|28.22|30|2025-03-25|15/12/2024|||||167.19999694824|1|2024-11-20|15/09/2024|||||166.60000610352|1
2025-01-05 02:22:44|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
2025-01-05 02:22:55|05109|48544|BCVN|7.3B|7300000000|84.95|64765|-22.42|42|2025-02-13|15/12/2024|||||84.949996948242|1|2024-11-18|15/09/2024|||||87.599998474121|1
2025-01-05 02:23:03|05110|949664|BCGE|1.82B|1820000000|255|649|13.33|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2025-01-05 02:23:11|05111|949666|BCJ|169.13M|169130000|56.5|96|13.45|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2025-01-05 02:23:20|05112|955653|WKB|1.72B|1720000000|110|980|1.85|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2025-01-05 02:23:30|05113|49829|BARN|6.61B|6610000000|1206|10867|-11|39|2025-04-10|15/02/2025||||2760000000|1206|1|2025-01-22|15/11/2024||||2960000000|1206|1
2025-01-05 02:23:36|05114|949670|BLKB|1.87B|1870000000|866|239|2.12|1|2023-03-15|15/12/2022|||||906|1|
2025-01-05 02:23:49|05115|949676|BSLN|503.03M|503030000|41.5|28657|13.39|34|2025-02-18|15/12/2024||1.71||120050000|41.5|1|2024-11-27|15/09/2024|||||40.599998474121|1
2025-01-05 02:23:57|05116|949675|BSKP|2.91B|2910000000|69.8|2802|8.39|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2025-01-05 02:24:07|05117|48555|BIONn|2.01B|2009999999.9999998|36.65|87075|-15.84|42|2025-02-21|15/12/2024|||||36.650001525879|1|2024-10-25|15/09/2024|-2.87||||37.349998474121|1
2025-01-05 02:24:16|05118|48527|BEAN|7.47B|7470000000|607.5|16873|34.52|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
2025-01-05 02:24:26|05119|945097|BELL|1.67B|1670000000|266|1438|4.52|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
2025-01-05 02:24:34|05120|955638|TIBN|130.37M|130370000|38.8|1214|-4.9|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
2025-01-05 02:24:41|05121|949667|BEKN|2.17B|2170000000|235|1807|-0.84|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2025-01-05 02:24:48|05122|949668|BKWB|8.38B|8380000000.000001|158.7|42636|4.89|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2025-01-05 02:24:54|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
2025-01-05 02:25:07|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
2025-01-05 02:25:20|05125|48541|BOS|1.48B|1480000000|191.8|10904|-8.67|37|2025-02-27|15/12/2024|||||191.80000305176|1|2024-10-14|15/09/2024|||240300000|240350000|227.5|1
2025-01-05 02:25:32|05126|48529|BUCN|3.36B|3360000000|328.5|14480|-5.82|40|2025-02-28|15/12/2024||19.64||747900000|328.5|1|2024-10-24|15/09/2024|||696000000|705350000|363.5|1
2025-01-05 02:25:48|05127|949665|BCHN|2.22B|2220000000|656|4716|33.74|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
2025-01-05 02:25:55|05128|949674|BRKN|980.81M|980810000|92.4|10642|1.76|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2025-01-05 02:26:04|05129|949677|BVZN|173.6M|173600000|880|36|-4.86|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2025-01-05 02:26:17|05130|949686|BYS|678.27M|678270000|328|812|-29.08|34|2025-03-25|15/12/2024|||||328|1|2024-10-16|15/09/2024|||158000000||324.5|1
2025-01-05 02:26:30|05131|949678|CALN|178.04M|178040000|23.6|4068|-19.04|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
2025-01-05 02:26:39|05132|949700|GAV|130.42M|130419999.99999999|183.5|253|-40.81|32|2024-11-28|15/09/2024|||||210|1|2024-08-28|15/06/2024|||||242|1
2025-01-05 02:26:46|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
2025-01-05 02:26:54|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
2025-01-05 02:27:01|05135|949688|CPE|40.22M|40220000|3.98|3605|-15.32|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
2025-01-05 02:27:09|05136|949685|CMBN|2.46B|2460000000|83.8|60576|29.52|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
2025-01-05 02:27:19|05137|949682|CIE|497.25K|497250|0.765|1633|-53.64|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2025-01-05 02:27:28|05138|949681|CICN|254.78M|254780000|60|6381|20.48|23|2025-03-05|15/12/2024||||207100000|60|1|2024-10-15|15/09/2024|||120400000||53|1
2025-01-05 02:27:38|05139|326|CLN|3.26B|3260000000|9.91|886295|-17.55|46|2025-02-28|15/12/2024||0.4129||1080000000|9.914999961853|1|2024-10-29|15/09/2024|0.00||991000000|991000000|12.760000228882|1
2025-01-05 02:27:50|05140|949683|CLTN|303.55M|303550000|50.8|3743|-25.73|32|2024-11-18|15/09/2024|||||50|1|2024-08-08|15/06/2024|||||46.200000762939|1
2025-01-05 02:27:59|05141|949687|COTNE|1.97B|1970000000|254|25770|1.36|33|2025-03-06|15/12/2024|||||254|1|2024-10-18|15/09/2024|||113000000|113000000|281|1
2025-01-05 02:28:10|05142|949680|CFT|1.48B|1480000000|191|1927|61.86|33|2024-11-07|15/09/2024|||||158.5|1|2024-08-30|15/06/2024|||||150.5|1
2025-01-05 02:28:27|05143|48554|COPN|1.03B|1030000000|64.2|12171|13.83|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
2025-01-05 02:28:40|05144|949690|CPHN|464.03M|464030000|77.4|1432|19.27|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
2025-01-05 02:28:51|05145|949684|CLXN|83.58M|83580000|59.5|59|2.59|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2025-01-05 02:29:03|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
2025-01-05 02:29:17|05147|48549|DAE|2.29B|2290000000|134.6|11011|-26.29|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
2025-01-05 02:29:24|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
2025-01-05 02:29:32|05149|49838|DKSH|4.41B|4410000000|67.9|69822|15.87|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
2025-01-05 02:29:45|05150|48539|DOKA|2.73B|2730000000|651|7434|48.8|33|2024-11-27|15/09/2024|||||664|1|2024-09-03|15/06/2024|||||535|1
2025-01-05 02:29:53|05151|949692|DESN|3.09B|3090000000|223.5|2583|2.76|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2025-01-05 02:30:05|05152|949693|AVOLz|5.17B|5170000000|35.86|245873|12.03|35|2025-03-11|15/12/2024||2.81||3250000000|35.860000610352|1|2024-11-01|15/09/2024|||3910000000|3820000000|34.159999847412|1
2025-01-05 02:30:14|05153|949697|ESUN|42.05M|42050000|40.6|578|-60.77|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2025-01-05 02:30:23|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
2025-01-05 02:30:31|05155|949695|EFGN|4.02B|4019999999.9999995|13.3|170972|25|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
2025-01-05 02:30:40|05156|949696|ELMN|239.92M|239920000|1050|26|5|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2025-01-05 02:30:53|05157|48543|EMMN|4B|4000000000|748|3262|-20.26|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
2025-01-05 02:31:03|05158|48545|EMSN|14.23B|14230000000|608.5|10211|-7.87|45|2025-02-07|15/12/2024||||494900000|608.5|1|2024-10-22|15/09/2024|||502400000|502500000|692.5|1
2025-01-05 02:31:11|05159|949694|NEAG|1.1B|1100000000|33.3|1066|-10.48|0||
2025-01-05 02:31:18|05160|993559|RUSE|14.16M|14160000|5.5|1644|22.22|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2025-01-05 02:31:26|05161|48546|EVE|7.86M|7860000|1.09|31614|52.66|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
2025-01-05 02:31:36|05162|949699|FTON|212.77M|212770000|14.45|7511|-18.45|34|2025-02-27|15/12/2024|||||14.449999809265|1|2024-11-29|15/09/2024|||||15.550000190735|1
2025-01-05 02:31:48|05163|48534|FHZN|6.67B|6670000000|217.4|44841|23.24|36|2024-11-27|15/09/2024|||||206.80000305176|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2025-01-05 02:31:58|05164|949698|FORN|1.07B|1070000000.0000001|760|2065|-25.64|33|2024-11-18|15/09/2024|||||810|1|2024-07-26|15/06/2024|||||1050|1
2025-01-05 02:32:06|05165|1008651|GALE|3.74B|3740000000|75.05|66718|1.42|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
2025-01-05 02:32:17|05166|49959|GAMH|14.18M|14180000|0.089|510210|-76.88|40|2025-02-20|15/12/2024|||||0.08879999816418|1|2024-11-27|15/09/2024|||||0.10459999740124|1
2025-01-05 02:32:29|05167|39129|GEBN|16.87B|16870000000.000002|511.2|70242|-1.58|47|2025-05-01|15/03/2025||7.09||849690000|511.20001220703|1|2025-03-18|15/12/2024||3.19||693760000|511.20001220703|1
2025-01-05 02:32:39|05168|49954|GF|5.53B|5530000000|67.5|218634|14.12|35|2024-11-27|15/09/2024|||||64.650001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2025-01-05 02:32:48|05169|986242|GIVN|36.4B|36400000000|3945|17208|18.33|36|2025-01-24|15/12/2024||51.68||1730000000|3945|1|2024-10-10|15/09/2024|||1910000000|1860000000|4418|1
2025-01-05 02:32:57|05170|958264|GLKBN|286.2M|286200000|21.2|7851|-6.61|33|2025-02-06|15/12/2024|||||21.200000762939|1|2024-11-29|15/09/2024|||||21|1
2025-01-05 02:33:08|05171|949704|GRKP|4.41B|4410000000|1770|127|4.12|33|2025-02-07|15/12/2024|||||1770|1|2024-11-27|15/09/2024|||||1725|1
2025-01-05 02:33:15|05172|949703|GMI|89.1M|89100000|270|222|2.27|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2025-01-05 02:33:24|05173|949705|GURN|71.64M|71640000|15.32|17896|-80.23|36|2025-02-27|15/12/2024|||||15.319999694824|1|2024-10-30|15/09/2024|||101800000|111950000|22.799999237061|1
2025-01-05 02:33:33|05174|949707|HBMN|1.17B|1170000000|171.4|5970|-5.72|32|2025-01-20|15/12/2024|||||171.39999389648|1|2024-10-21|15/09/2024|||||186|1
2025-01-05 02:33:45|05175|49831|HELN|8.1B|8100000000|153.3|61717|30.58|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
2025-01-05 02:33:56|05176|949708|HIAG|854.6M|854600000|84.6|5314|9.3|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2025-01-05 02:34:04|05177|949709|HLEE|90.04M|90040000|6.95|339|-46.54|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
2025-01-05 02:34:09|05178|949710|HOCN|965.11K|965110|0.45|11599|-97.02|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
2025-01-05 02:34:21|05179|321|HOLN|4.29B|4290000000|87.62|955776|35.63|46|2025-02-28|15/12/2024||||6550000000|87.620002746582|1|2024-10-25|15/09/2024|||7120000000|7190000000|82.580001831055|1
2025-01-05 02:34:30|05180|949712|HUBN|1.31B|1310000000|75|18998|13.29|35|2025-03-11|15/12/2024|||||75|1|2024-10-22|15/09/2024|||||85|1
2025-01-05 02:34:37|05181|949706|HBLN|291.58M|291580000|4060|19|-0.98|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2025-01-05 02:34:47|05182|1017260|IDIA|184.37M|184370000|0.98|1285925|-50.23|33|2025-04-29|15/03/2025||-0.26||44470000|0.97899997234344|1|2025-02-27|15/12/2024||-0.56||18000000|0.97899997234344|1
2025-01-05 02:34:57|05183|48547|IMPN|578.61M|578610000|31.45|23053|10.93|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
2025-01-05 02:35:07|05184|48536|IFCN|2.64B|2640000000|1080|3914|-7.38|42|2025-04-24|15/03/2025||||181200000|1080|1|2025-03-13|15/12/2024||21.72||173800000|1080|1
2025-01-05 02:35:14|05185|949715|INRN|1.7B|1700000000|2060|1101|-20.16|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
2025-01-05 02:35:25|05186|949716|ISN|1.18B|1180000000|128.4|3574|6.64|35|2024-11-18|15/09/2024|||||119.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1
2025-01-05 02:36:20|05187|985791|IREN|1.42B|1420000000|111.5|1736|15.9|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2025-01-05 02:36:58|05188|955645|||||||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
2025-01-05 02:37:37|05189|319|||||||27|2025-02-03|15/12/2024||2.33|||58.419998168945|1|2024-11-21|15/09/2024|||||53.080001831055|1
2025-01-05 02:37:46|05190|949717|JFN|1.04B|1040000000|185.6|5224|15.28|32|2024-11-27|15/09/2024|||||168|1|2024-08-30|15/06/2024|||||200.5|1
2025-01-05 02:38:06|05191|48551|KARN|2.15B|2150000000|279|7612|32.23|25|2024-11-27|15/09/2024|||||265.5|1|2024-07-30|15/06/2024|||||237|1
2025-01-05 02:38:29|05192|1081717|KLIN|115.8M|115800000|13.1|4782|-20.85|0||
2025-01-05 02:38:59|05193|48535|KOMN|591.59M|591590000|115.6|12221|-40.17|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
2025-01-05 02:39:06|05194|949718|||||||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
2025-01-05 02:39:15|05195|49835|KNIN|24.6B|24600000000|207.9|194608|-30.35|44|2025-03-04|15/12/2024||2.72||6090000000|207.89999389648|1|2024-10-23|15/09/2024|2.73|2.69|6490000000|5860000000|220.39999389648|1
2025-01-05 02:39:25|05196|14155|||||||37|2025-03-12|15/12/2024|||||21.5|1|2024-10-10|15/09/2024|||19300000||19.200000762939|1
2025-01-05 02:39:32|05197|1084287|LLQ|267.75M|267750000|35|1225|1.16|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2025-01-05 02:39:41|05198|1027140|||||||23|2025-01-28|15/12/2024|||||58.700000762939|1|2024-10-30|15/09/2024|||||75.400001525879|1
2025-01-05 02:39:48|05199|100240|LMN|178.42M|178420000|16.7|5009|-28.33|22|2025-03-27|15/12/2024||||69200000|16.700000762939|1|2024-11-13|15/09/2024|||86700000|86700000|17.819999694824|1
2025-01-05 02:39:56|05200|949719|LECN|160.95M|160950000|0.208|477955|-58.4|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
2025-01-05 02:40:05|05201|949720|LEHN|841.83M|841830000|739|1442|-62.49|34|2025-02-07|15/12/2024||10.61||72600000|739|1|2024-11-11|15/09/2024|3.33|5.8|75600000|81430000|1126|1
2025-01-05 02:40:18|05202|949721|LEON|362.55M|362550000|20|47014|-41.61|34|2025-02-06|15/12/2024||||11900000000|20|1|2024-11-27|15/09/2024|||||23.700000762939|1
2025-01-05 02:40:25|05203|955599|LLBN|2.18B|2180000000|71.5|5104|7.68|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
2025-01-05 02:40:34|05204|49830|LISN|23.36B|23360000000|100400|80|-2.14|35|2025-03-04|15/12/2024||||3273000000|100400|1|2024-11-27|15/09/2024|||||98800|1
2025-01-05 02:40:41|05205|943209|LISP|23.36B|23360000000|10160|2167|0.2|33|2025-03-04|15/12/2024||||3273000000|10160|1|2024-11-27|15/09/2024|||||9950|1
2025-01-05 02:40:52|05206|324|LOGN|11.06B|11060000000|74.9|589727|-4.71|46|2025-05-05|15/03/2025||0.9123||1010000000|74.900001525879|1|2025-01-27|15/12/2024||1.37||1250000000|74.900001525879|1
2025-01-05 02:41:01|05207|338|LONN|38.57B|38570000000|534|146689|55.5|35|2025-01-29|15/12/2024||10.4||3385000000|534|1|2024-11-29|15/09/2024|||||520.40002441406|1
2025-01-05 02:41:11|05208|955601|LUKN|3.21B|3210000000|65|10545|-10.71|38|2025-01-30|15/12/2024|||||65|1|2024-11-29|15/09/2024|||||63.900001525879|1
2025-01-05 02:41:18|05209|955602|MCHN|123.5M|123500000|4|6810|-0.5|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
2025-01-05 02:41:24|05210|1127887|MOVE|2.2B|2200000000|110.2|8604|-9.97|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2025-01-05 02:41:32|05211|1081655|MEDA|784.46M|784460000|57.7|2532|-26.21|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2025-01-05 02:41:39|05212|955603|METN|513M|513000000|1140|113|-23.23|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
2025-01-05 02:41:49|05213|949724|MBTN|64.84M|64840000|2.102|544214|-95.69|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
2025-01-05 02:41:59|05214|955604|MIKN|232.48M|232480000|14.05|9151|-7.26|33|2024-11-18|15/09/2024|||||15|1|2024-07-19|15/06/2024|||||19.64999961853|1
2025-01-05 02:42:06|05215|953068|MOZN|465.04M|465040000|10.78|124239|-20.62|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
2025-01-05 02:42:18|05216|48537|MOBN|2.16B|2160000000|297|8381|15.56|37|2025-02-07|15/12/2024|||||297|1|2024-11-27|15/09/2024|||||279|1
2025-01-05 02:42:27|05217|942513|MOLN|163.3M|163300000|4.43|27109|18.29|32|2025-03-06|15/12/2024||-0.56||200000|4.4299998283386|1|2024-10-31|15/09/2024|-0.49|-0.54|700000|350000|5.4499998092651|1
2025-01-05 02:42:34|05218|949725|NBEN|58.43M|58430000|6.4|3707|-15.79|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2025-01-05 02:42:44|05219|334|NESN|192.08B|192080000000|74.7|4598487|-24.26|40|2025-02-13|15/12/2024||9.21||24090000000|74.699996948242|1|2024-10-17|15/09/2024|2.51|2.51|22100000000|22100000000|83.879997253418|1
2025-01-05 02:42:51|05220|949727|THAGN|2.34M|2340000|0.005|257525|0|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
2025-01-05 02:42:57|05221|955607|NWRN|171.43M|171430000|8.81|78736|45.38|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
2025-01-05 02:43:06|05222|332|NOVN|177.98B|177980000000|89.02|3191599|-1.54|35|2025-04-29|15/03/2025||1.97||12660000000|89.019996643066|1|2025-01-31|15/12/2024||1.82||12990000000|89.019996643066|1
2025-01-05 02:43:36|05223|14157|OERL|1.15B|1150000000|3.54|535807|-4.84|45|2025-02-18|15/12/2024||||620500000|3.5380001068115|1|2024-11-05|15/09/2024|||580000000|586200000|3.9839999675751|1
2025-01-05 02:43:44|05224|949673|ONE|53.31M|53310000|3.42|18982|16.33|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
2025-01-05 02:43:55|05225|955608|ODHN|332.65M|332650000|5.58|35553|21.04|32|2025-03-26|15/12/2024||0.2134|||5.5799999237061|1|2024-11-14|15/09/2024|0.1861|0.2134|130500000||3.8699998855591|1
2025-01-05 02:44:13|05226|955609|OFN|152.49M|152490000|77.8|702|4.57|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2025-01-05 02:44:24|05227|955610|ORON|265.67M|265670000.00000003|40.65|27327|-43.7|33|2024-11-27|15/09/2024|||||39.75|1|2024-08-21|15/06/2024|||||58|1
2025-01-05 02:44:32|05228|49833|PGHN|32.52B|32520000000.000004|1245.5|45458|7.46|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
2025-01-05 02:44:39|05229|955613|PEAN|405.14M|405140000|8.91|69661|-18.85|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
2025-01-05 02:44:47|05230|955617|CURN|61.05M|61050000|12.6|4455|368.75|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2025-01-05 02:44:55|05231|955614|PEDU|8.07M|8070000|60|22|1.69|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2025-01-05 02:45:02|05232|955616|PMN|410.67M|410670000|430|445|-0.23|23|2025-04-23|15/03/2025||||202500000|430|1|2025-02-18|15/12/2024||||199000000|430|1
2025-01-05 02:45:13|05233|993241|PKTM|674.15M|674150000|20.1|73644|-56.96|29|2025-01-29|15/12/2024|||||20.10000038147|1|2024-11-18|15/09/2024|||||8.8000001907349|1
2025-01-05 02:45:20|05234|955615|PLANZ|703.8M|703800000|340|438|14.09|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2025-01-05 02:45:27|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
2025-01-05 02:45:33|05236|1076609|SPEXN|2.03M|2029999.9999999998|0.03|524660|-30.88|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2025-01-05 02:45:39|05237|949728|PEHN|188.04M|188040000|76.2|675|5.83|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2025-01-05 02:45:50|05238|49832|PSPN|5.92B|5920000000|129|72313|11.21|45|2025-02-25|15/12/2024||1.94||78410000|129|1|2024-11-12|15/09/2024|1.23|1.54|85770000|84140000|122.90000152588|1
2025-01-05 02:45:58|05239|955640|RLFB|55.18M|55180000|4.4|149969|138.61|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
2025-01-05 02:46:09|05240|318|CFR|79.26B|79260000000|134.25|921043|19.76|36|2025-01-16|15/12/2024||2.53||5440000000|134.25|1|2024-11-08|15/09/2024||4|4810000000|4830000000|127.75|1
2025-01-05 02:46:20|05241|48531|RIEN|385.85M|385850000|85.9|4547|-2.39|24|2025-03-13|15/12/2024||||581000000|85.900001525879|1|2024-11-27|15/09/2024|||163300000|163300000|84.099998474121|1
2025-01-05 02:46:29|05242|955621|RO|206.14B|206140000000|272.4|31853|0.07|39|2025-04-24|15/03/2025||||15100000000|272.39999389648|1|2025-01-30|15/12/2024||9.8||15350000000|272.39999389648|1
2025-01-05 02:46:40|05243|337|ROG|206.14B|206140000000|256.6|1056660|2.11|46|2025-04-24|15/03/2025||||15100000000|256.60000610352|1|2025-01-30|15/12/2024||9.8||15350000000|256.60000610352|1
2025-01-05 02:46:48|05244|949711|REHN|1.16B|1160000000|45.2|1972|-17.52|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
2025-01-05 02:46:56|05245|955628|SHLTN|39.83M|39830000|2.43|6407|-58.81|21|2024-11-29|15/09/2024|||||2.4100000858307|1|2024-09-26|15/06/2024|||||3.0299999713898|1
2025-01-05 02:47:11|05246|955624|SANN|175.05M|175050000|14.46|32305|57.52|36|2025-04-24|15/12/2024||-0.83||6100000|14.460000038147|1|2024-12-11|15/09/2024|-0.9|-0.9|4600000|4600000|9|1
2025-01-05 02:47:28|05247|955623|SAHN|315.41M|315410000|500|59|1.83|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2025-01-05 02:48:15|05248|48548|SCHN|26.41B|26410000000|246|21604|25.19|43|2025-04-30|15/03/2025||2.12||2730000000|246|1|2025-02-12|15/12/2024||2.1||2990000000|246|1
2025-01-05 02:48:26|05249|49834|SCHP|26.72B|26720000000|249.2|92382|19.75|42|2025-04-30|15/03/2025||2.12||2730000000|249.19999694824|1|2025-02-12|15/12/2024||2.1||2990000000|249.19999694824|1
2025-01-05 02:48:35|05250|955635|STRN|24.75M|24750000|22.4|217|0.32|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
2025-01-05 02:48:47|05251|955636|SWTQ|595.63M|595630000|416|2743|-16.55|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
2025-01-05 02:48:59|05252|955631|SNBN|330M|330000000|3300|42|-23.08|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2025-01-05 02:49:06|05253|1073053|SENSI|869.65M|869650000|55.8|15968|-28.83|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
2025-01-05 02:49:13|05254|955625|SFPN|325.81M|325810000|97.2|1452|8|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2025-01-05 02:49:20|05255|945096|SFSN|4.88B|4880000000|125.6|21929|22.42|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
2025-01-05 02:49:28|05256|13818|SGSN|17.03B|17030000000.000002|91.38|383449|22.99|27|2025-02-11|15/12/2024||1.87||1790000000|91.379997253418|1|2024-10-25|15/09/2024|||1700000000|1690000000|95.480003356934|1
2025-01-05 02:49:37|05257|955626|SFZN|4.26B|4260000000|993|5731|18.28|33|2025-02-18|15/12/2024||18.00|||993|1|2024-11-18|15/09/2024|||||1074|1
2025-01-05 02:49:46|05258|1096149|SIGNC|6.94B|6940000000|18.15|714721|-3.46|23|2025-02-25|15/12/2024||||896600000|18.14999961853|1|2024-10-29|15/09/2024|||824600000|820870000|19.670000076294|1
2025-01-05 02:49:56|05259|49827|SIKA|34.16B|34159999999.999996|212.9|326962|-16.71|41|2025-02-21|15/12/2024||5.52||2820000000|212.89999389648|1|2024-11-19|15/09/2024|||3080000000|3090000000|234.10000610352|1
2025-01-05 02:50:05|05260|49955|SOON|17.66B|17660000000|296.4|120256|10.39|33|2024-11-19|15/09/2024||4.16||1760000000|316.89999389648|1|2024-08-28|15/06/2024|||||293|1
2025-01-05 02:50:14|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
2025-01-05 02:50:26|05262|955627|SGKN|2.67B|2670000000|447|2725|-9.88|34|2025-02-12|15/12/2024|||||447|1|2024-11-27|15/09/2024|||||420|1
2025-01-05 02:50:33|05263|1128801|SRAIL|2B|2000000000|20|258375|-34.73|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
2025-01-05 02:50:44|05264|955633|STGN|205.49M|205490000|37.8|1130|-18.88|34|2024-11-18|15/09/2024|||||38.599998474121|1|2024-07-25|15/06/2024|||||50|1
2025-01-05 02:50:56|05265|949731|STMN|18B|18000000000|112.9|308552|-12.17|39|2025-02-19|15/12/2024||1.64||630600000|112.90000152588|1|2024-10-29|15/09/2024|2.95|2.95|585500000|581550000|127.40000152588|1
2025-01-05 02:51:05|05266|49836|SUN|4.52B|4520000000|133.4|36796|58.34|40|2025-02-19|15/12/2024|||||133.39999389648|1|2024-10-15|15/09/2024|||||145.60000610352|1
2025-01-05 02:51:14|05267|330|UHR|8.07B|8070000000|157.55|206765|-27.99|36|2024-11-27|15/09/2024||19.07||8042000000|160.89999389648|1|2024-07-15|15/06/2024||8.76||4463000000|189.19999694824|1
2025-01-05 02:51:26|05268|943210|UHRN|8.07B|8070000000|30.6|217283|-26.88|34|2024-11-27|15/09/2024||||8042000000|31.64999961853|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2025-01-05 02:51:36|05269|331|SLHN|19.97B|19970000000|712.6|63881|22.57|39|2025-03-14|15/12/2024|||||712.59997558594|1|2024-11-14|15/09/2024|||||722.20001220703|1
2025-01-05 02:51:50|05270|49828|SPSN|7.67B|7670000000|99.25|131257|11.45|44|2024-11-18|15/09/2024|||||94.900001525879|1|2024-08-21|15/06/2024|||||91.050003051758|1
2025-01-05 02:52:00|05271|335|SRENH|38.54B|38540000000|132.7|858934|38.2|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
2025-01-05 02:52:13|05272|955634|STLN|154.3M|154300000|5.01|24547|-73.35|39|2025-03-13|15/12/2024|||||5.0100002288818|1|2024-11-29|15/09/2024|||||1.5720000267029|1
2025-01-05 02:52:23|05273|339|SCMN|26.13B|26130000000|504.5|76887|-2.15|47|2025-05-08|15/03/2025||7.99||3750000000|504.5|1|2025-02-13|15/12/2024||7.25||2860000000|504.5|1
2025-01-05 02:52:33|05274|955632|SQN|5.26B|5260000000|354.2|32635|76.75|32|2024-11-18|15/09/2024|||||329.39999389648|1|2024-08-13|15/06/2024|||||282|1
2025-01-05 02:52:44|05275|48540|TECN|2.59B|2590000000|202|49734|-36.68|36|2024-11-18|15/09/2024|||||209.60000610352|1|2024-08-08|15/06/2024|||||323.39999389648|1
2025-01-05 02:52:54|05276|949732|TEMN|4.71B|4710000000|64.5|243674|-14.57|40|2025-04-22|15/03/2025||0.7181||248750000|64.5|1|2025-02-18|15/12/2024||1.03||313680000|64.5|1
2025-01-05 02:53:01|05277|955639|TKBP|2.6B|2600000000|130|896|9.7|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2025-01-05 02:53:11|05278|955641|TOHNz|101.68M|101680000|5.12|319|0.39|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2025-01-05 02:53:19|05279|955637|TXGN|1.96B|1960000000|185.4|4712|55.02|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2025-01-05 02:53:27|05280|955642|UBXN|550.27M|550270000|74.5|26472|-20.06|23|2025-03-07|15/12/2024||||120000000|74.5|1|2024-10-23|15/09/2024|||78000000|79900000|79.800003051758|1
2025-01-05 02:53:37|05281|943811|UBSG|91.06B|91060000000|28.46|5617630|11.56|42|2025-04-29|15/03/2025||0.46||11900000000|28.459999084473|1|2025-02-04|15/12/2024||0.326||11260000000|28.459999084473|1
2025-01-05 02:53:47|05282|955649|VLRT|34.59M|34590000|12.5|1803|0|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2025-01-05 02:53:57|05283|49956|VATN|1.68B|1680000000|106.4|15516|10.26|42|2025-05-01|15/03/2025||2.28||133360000|106.40000152588|1|2025-02-12|15/12/2024||3.14||135530000|106.40000152588|1
2025-01-05 02:54:06|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
2025-01-05 02:54:13|05285|994260|VARN|305.81M|305810000|30.2|2454|-21.56|16|2025-03-31|15/12/2024|||||30.200000762939|1|2024-11-29|15/09/2024|||||27|1
2025-01-05 02:54:23|05286|976465|VACN|10.32B|10320000000|344.4|87381|-10.82|33|2025-03-04|15/12/2024||3.73||260320000|344.39999389648|1|2024-10-17|15/09/2024|3.73|4.62|209400000|236100000|371.5|1
2025-01-05 02:54:31|05287|955644|VAHN|1.45B|1450000000|500|830|14.42|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2025-01-05 02:54:40|05288|955647|VETN|501.55M|501550000|25.3|12448|-33.6|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
2025-01-05 02:54:47|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
2025-01-05 02:54:54|05290|955648|VILN|61.6M|61600000|590|10|2.61|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2025-01-05 02:55:05|05291|955622|ROL|287.27M|287270000|0.85|12500|1.92|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2025-01-05 02:55:17|05292|48542|VONN|3.6B|3600000000|64|61847|18.3|37|2025-02-07|15/12/2024||2.17|||64|1|2024-11-07|15/09/2024|||||56.599998474121|1
2025-01-05 02:55:24|05293|955650|VPBN|481.13M|481130000|77.6|3226|-13.39|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2025-01-05 02:55:35|05294|955654|METG|317.76M|317760000|28.15|10811|-19.69|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
2025-01-05 02:55:42|05295|955652|WARN|592.45M|592450000|1915|141|7.6|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
2025-01-05 02:55:51|05296|976078|WIHN|65.5M|65500000|18.9|51012|479.75|34|2025-04-25|15/12/2024||-2.03||4700000|18.89999961853|1|2024-11-27|15/09/2024|-2.16|-2.9|3530000|4500000|3.6300001144409|1
2025-01-05 02:55:58|05297|955611|YTME|57.16M|57160000|0.86|11723|8.86|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
2025-01-05 02:56:07|05298|955655|YPSN|4.61B|4610000000|338|14977|14.38|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
2025-01-05 02:56:18|05299|48553|ZEHN|504.08M|504080000|46.2|14362|-9.94|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2025-01-05 02:56:25|05300|955658|ZUBN|113.4M|113400000|34.2|2378|35.71|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2025-01-05 02:56:33|05301|955659|ZUGN|1.04B|1040000000|2040|129|21.43|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2025-01-05 02:56:40|05302|955657|ZUGER|2.44B|2440000000|8480|37|12.47|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2025-01-05 02:56:49|05303|1024762|DOCM|256.65M|256649999.99999997|19.9|114394|-74.87|35|2025-03-13|15/12/2024||||291200000|19.89999961853|1|2024-10-15|15/09/2024|||257050000|258680000|30.799999237061|1
2025-01-05 02:57:00|05304|329|ZURN|78.47B|78470000000|545|273658|24.54|46|2025-02-06|15/12/2024|||||545|1|2024-11-07|15/09/2024|||||520.59997558594|1
2025-01-05 02:57:06|05305|955660|ZWM|8.49M|8490000|121|18|-22.93|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2025-01-05 02:57:17|05306|7010|A2|6.81B|6810000000|2.174|7594634|15.12|44|2025-03-13|15/12/2024|||||2.1740000247955|1|2024-11-12|15/09/2024||||3190000000|2.0920000076294|1
2025-01-05 02:57:27|05307|26023|AAK|82.02B|82020000000|316|362040|41.7|43|2025-04-24|15/03/2025||3.39||11170000000|316|1|2025-02-05|15/12/2024||3.5||11490000000|316|1
2025-01-05 02:57:36|05308|6920|AALB|3.78B|3780000000|34.14|160591|-6.92|36|2024-11-07|15/09/2024|||||33.099998474121|1|2024-07-25|15/06/2024||1.64||930000000|40.119998931885|1
2025-01-05 02:57:47|05309|961622|ABNd|12.49B|12490000000|14.99|2399583|9.62|35|2025-02-12|15/12/2024||0.4692||2170000000|14.989999771118|1|2024-11-13|15/09/2024|0.78|0.6233|2250000000|2180000000|15.145000457764|1
2025-01-05 02:57:58|05310|534|ACKB|6.34B|6340000000|193.8|26921|22.35|37|2024-11-22|15/09/2024|||||187.89999389648|1|2024-08-30|15/06/2024|||||172.60000610352|1
2025-01-05 02:58:08|05311|442|ACS|12.34B|12340000000|48.48|349717|22.12|46|2025-02-20|15/12/2024||0.58||10250000000|48.479999542236|1|2024-11-13|15/09/2024|0.69|0.665|10950000000|10280000000|42.040000915527|1
2025-01-05 02:58:18|05312|1081623|ADYEN|45.23B|45230000000|1437|67436|27.19|31|2025-02-05|15/12/2024||14.41||568900000|1437|1|2024-11-07|15/09/2024|13.79|14.42|498300000|506820000|1376.4000244141|1
2025-01-05 02:58:29|05313|15189|AOO|2.66B|2660000000|56|57236|-9.82|33|2025-04-09|15/03/2025||||86200000|56|1|2025-02-19|15/12/2024||||84700000|56|1
2025-01-05 02:58:41|05314|304|AEGN|9.44B|9440000000|5.812|4055084|10.49|46|2025-02-20|15/12/2024|||||5.811999797821|1|2024-11-15|15/09/2024|||||6.0520000457764|1
2025-01-05 02:58:52|05315|945627|AENA|30.33B|30330000000|202.2|129073|25.43|39|2025-05-06|15/03/2025||1.6||1220000000|202.19999694824|1|2025-02-26|15/12/2024||2.97||1430000000|202.19999694824|1
2025-01-05 02:59:02|05316|26031|AFRY|17.57B|17570000000|155.1|220655|11.74|43|2025-04-24|15/03/2025||3.5||7150000000|155.10000610352|1|2025-02-07|15/12/2024||3.25||7190000000|155.10000610352|1
2025-01-05 02:59:17|05317|13129|AGES|8.68B|8680000000|47.26|296254|19.83|46|2025-02-19|15/12/2024||1.63|||47.259998321533|1|2024-11-29|15/09/2024||1.63|||47.979999542236|1
2025-01-05 02:59:31|05318|6909|AD|29.46B|29460000000|32|1861383|18.52|47|2025-05-07|15/03/2025||0.64|||32|1|2025-02-12|15/12/2024||0.7037||23110000000|32|1
2025-01-05 02:59:42|05319|50563|AIBG|12.29B|12290000000|5.28|3516950|25.36|36|2024-11-05|15/09/2024|||||5.0799999237061|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2025-01-05 02:59:55|05320|40260|AKRBP|150.31B|150310000000|237.7|1114136|-20.95|47|2025-05-07|15/03/2025||0.6443||2800000000|237.69999694824|1|2025-02-12|15/12/2024||0.6851||3030000000|237.69999694824|1
2025-01-05 03:00:05|05321|6902|AKZO|9.55B|9550000000|55.94|389720|-20.99|47|2025-04-23|15/03/2025||1.06||2670000000|55.939998626709|1|2025-01-29|15/12/2024||0.768||2530000000|55.939998626709|1
2025-01-05 03:00:16|05322|481|ALFA|195.09B|195090000000|472|522635|23.27|47|2025-04-29|15/03/2025||4.86||16530000000|472|1|2025-02-05|15/12/2024||5.57||19010000000|472|1
2025-01-05 03:00:24|05323|1166736|ALEP|29.28B|29280000000|27.71|2484557|-7.42|23|2025-02-27|15/12/2024||0.2002|||27.709999084473|1|2024-11-14|15/09/2024|0.4011|0.3251|2600000000|2640000000|35.115001678467|1
2025-01-05 03:00:33|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
2025-01-05 03:00:42|05325|14615|AMA|29.31B|29310000000|67.28|549370|5.72|47|2025-05-07|15/03/2025||0.85||1660000000|67.279998779297|1|2025-02-27|15/12/2024||0.5765||1510000000|67.279998779297|1
2025-01-05 03:00:53|05326|26232|AMBUb|28.01B|28010000000|105.2|445493|5.92|40|2025-05-07|15/03/2025||||1530000000|105.15000152588|1|2025-01-30|15/12/2024||0.53||1410000000|105.15000152588|1
2025-01-05 03:01:02|05327|18928|AMPF|5.49B|5490000000|24.36|679892|-20.29|41|2025-03-06|15/12/2024||0.2886||663110000|24.360000610352|1|2024-10-30|15/09/2024|0.127|0.1239|567580000|570740000|27.190000534058|1
2025-01-05 03:01:17|05328|590|||||||46|2025-03-05|15/12/2024||1.76||2620000000|49.259998321533|1|2024-10-31|15/09/2024|1.27|1.27|2040000000|2120000000|61.099998474121|1
2025-01-05 03:01:27|05329|13111|ABI|93.43B|93430000000|47.38|1598649|-19.5|47|2025-05-07|15/03/2025||0.7837||14190000000|47.380001068115|1|2025-02-26|15/12/2024||0.7265||14370000000|47.380001068115|1
2025-01-05 03:01:36|05330|943396|ARGX|36.98B|36980000000|612.6|58207|73.54|35|2025-05-08|15/03/2025||1.74||658320000|612.59997558594|1|2025-02-27|15/12/2024||1.13||619240000|612.59997558594|1
2025-01-05 03:01:45|05331|963108|AT1|3.06B|3060000000|2.879|20029|27.96|34|2025-03-26|15/12/2024||0.04||387920000|2.8789999485016|1|2024-11-27|15/09/2024|0.09|0.07|386700000|392880000|2.8469998836517|1
2025-01-05 03:01:55|05332|6888|ASMI|27.71B|27710000000|565.6|141092|28.22|47|2025-04-29|15/03/2025||3.97||822350000|565.59997558594|1|2025-03-04|15/12/2024||3.66||795170000|565.59997558594|1
2025-01-05 03:02:06|05333|6917|||||||47|2025-04-16|15/03/2025||4.95||7210000000|688|1|2025-01-29|15/12/2024||6.69||9030000000|688|1
2025-01-05 03:02:16|05334|985157|ASRNL|9.63B|9630000000|45.65|368222|5.89|32|2025-02-19|15/12/2024||2.78||2621000000|45.650001525879|1|2024-11-27|15/09/2024|||||44.639999389648|1
2025-01-05 03:02:26|05335|483|ASSAb|363.11B|363110000000|326.9|1245573|17.55|47|2025-04-23|15/03/2025||3.66||38020000000|326.89999389648|1|2025-02-05|15/12/2024||3.69||38870000000|326.89999389648|1
2025-01-05 03:02:37|05336|308|GASI|42.02B|42020000000|27.48|2918280|39.21|45|2025-03-13|15/12/2024||0.9395|||27.479999542236|1|2024-11-15|15/09/2024|0.6135|0.6135|20580000000|19310000000|25.809999465942|1
2025-01-05 03:02:51|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
2025-01-05 03:03:02|05338|476|ATCOa|807.46B|807460000000|171.7|3743442|6.22|47|2025-04-29|15/03/2025||1.56||45380000000|171.64999389648|1|2025-01-28|15/12/2024||1.54||45210000000|171.64999389648|1
2025-01-05 03:03:12|05339|7029|BAMI|11.55B|11550000000|7.694|13792295|49.28|46|2025-02-11|15/12/2024||0.2127||1350000000|7.6939997673035|1|2024-11-06|15/09/2024|0.6123|0.4064|1470000000|1390000000|6.5100002288818|1
2025-01-05 03:03:22|05340|473|SABE|10.07B|10070000000|1.8635|10154592|52.56|46|2025-01-30|15/12/2024||0.0634||1500000000|1.8634999990463|1|2024-10-31|15/09/2024|0.09|0.0805|1660000000|1630000000|1.819000005722|1
2025-01-05 03:03:32|05341|290|BIRG|8.68B|8680000000|8.57|306699|-3.16|29|2025-03-03|15/12/2024|||||8.5699996948242|1|2024-10-30|15/09/2024|||||8.8800001144409|1
2025-01-05 03:03:43|05342|8759|PEO|36.85B|36850000000|140.4|809995|-4.81|46|2025-02-27|15/12/2024||6.43||4000000000|140.39999389648|1|2024-11-06|15/09/2024|6.96|6.11|3990000000|3950000000|143.5|1
2025-01-05 03:03:53|05343|447|BKT|6.8B|6800000000|7.566|1838811|23.63|46|2025-01-23|15/12/2024||0.2237||626600000|7.5659999847412|1|2024-10-24|15/09/2024|0.28|0.2779|741000000|742610000|7.5939998626709|1
2025-01-05 03:04:07|05344|446|BBVA|53.7B|53700000000|9.318|8098577|9.44|47|2025-04-29|15/03/2025||0.3846||8580000000|9.3179998397827|1|2025-01-30|15/12/2024||0.348||8470000000|9.3179998397827|1
2025-01-05 03:04:18|05345|26047|BEIJb|83.74B|83740000000|165.2|680197|29.16|37|2025-04-17|15/03/2025||1.02||8770000000|165.19999694824|1|2025-01-31|15/12/2024||0.986||8790000000|165.19999694824|1
2025-01-05 03:04:31|05346|477|BOL|86.33B|86330000000|315.7|1084133|3.49|47|2025-04-23|15/03/2025||7.51||23090000000|315.70001220703|1|2025-02-06|15/12/2024||8.93||23330000000|315.70001220703|1
2025-01-05 03:04:42|05347|452|CABK|37.59B|37590000000|5.2|9613935|29.64|47|2025-05-06|15/03/2025||0.1111||3290000000|5.2039999961853|1|2025-01-30|15/12/2024||0.1925||3940000000|5.2039999961853|1
2025-01-05 03:04:52|05348|13579|CPRI|6.96B|6960000000|5.782|6361429|-41.88|47|2025-05-08|15/03/2025||||719740000|5.7820000648498|1|2025-03-04|15/12/2024||0.68||744350000|5.7820000648498|1
2025-01-05 03:05:04|05349|551|CARLb|96.39B|96390000000|692|218088|-19.06|46|2025-02-05|15/12/2024||10.44||15930000000|692|1|2024-10-31|15/09/2024|18.19|18.13|20480000000|20580000000|751|1
2025-01-05 03:05:14|05350|18976|CASTs|59.56B|59560000000|120.43|1149|-12.7|42|2025-05-06|15/03/2025||2.28||2500000000|120.43000030518|1|2025-02-19|15/12/2024||2.01||2490000000|120.43000030518|1
2025-01-05 03:05:23|05351|37756|CDR|19.59B|19590000000|196.1|350625|76.51|34|2025-03-27|15/12/2024||0.8167||241730000|196.10000610352|1|2024-11-26|15/09/2024|0.78|0.6|227580000|203530000|165.55000305176|1
2025-01-05 03:05:32|05352|951681|CLNX|21.62B|21620000000|30.64|971277|-11.65|35|2025-02-21|15/12/2024||0.27||1130000000|30.639999389648|1|2024-11-11|15/09/2024|0.39|0.05|982000000|983130000|33.049999237061|1
2025-01-05 03:05:43|05353|26250|CHRH|72.33B|72330000000|549.6|153961|-1.58|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
2025-01-05 03:05:48|05354|6687|CBRO|417.93M|417930000|2.92|418|-67.68|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2025-01-05 03:05:59|05355|41180|CNH|13.99B|13990000000|11.2|10290688|-7.13|47|2025-05-01|15/03/2025||0.1554||4140000000|11.199999809265|1|2025-02-06|15/12/2024||0.1924||5070000000|11.199999809265|1
2025-01-05 03:06:11|05356|538|COFB|2.12B|2120000000|55.65|73431|-20.44|47|2025-04-25|15/03/2025||1.48||111570000|55.650001525879|1|2025-02-21|15/12/2024||1.57||93550000|55.650001525879|1
2025-01-05 03:06:22|05357|14228|COLOb|177.54B|177540000000|788.6|174651|3.17|47|2025-05-06|15/03/2025||6.06||7010000000|788.59997558594|1|2025-02-04|15/12/2024||5.95||7020000000|788.59997558594|1
2025-01-05 03:06:34|05358|6891|CORB|1.24B|1240000000|21.44|84036|15.64|39|2025-02-27|15/12/2024|||||21.440000534058|1|2024-10-29|15/09/2024|||335800000|322500000|24.89999961853|1
2025-01-05 03:06:45|05359|549|DANSKE|169.95B|169950000000|203.6|1252619|6.9|40|2025-05-02|15/03/2025||6.41||13560000000|203.60000610352|1|2025-02-07|15/12/2024||6.37||14020000000|203.60000610352|1
2025-01-05 03:06:56|05360|566|DEMANT|57.17B|57170000000|262.6|286462|-10.47|46|2025-02-11|15/12/2024||6.9||5900000000|262.60000610352|1|2024-11-06|15/09/2024|0.00||5400000000|5420000000|256.20001220703|1
2025-01-05 03:07:07|05361|14609|DIAS|5.3B|5300000000|99.38|104763|11.16|47|2025-05-06|15/03/2025||||255790000|99.379997253418|1|2025-03-14|15/12/2024||1.08||316430000|99.379997253418|1
2025-01-05 03:07:16|05362|1008705|DNP|39.51B|39510000000|403|269594|-10.74|34|2025-05-01|15/03/2025||3.91||7900000000|403|1|2025-03-14|15/12/2024||3.72||7800000000|403|1
2025-01-05 03:07:29|05363|13140|DNB|341.76B|341760000000|230.5|1321572|6.96|47|2025-05-07|15/03/2025||6.13||20660000000|230.5|1|2025-02-05|15/12/2024||6.53||21360000000|230.5|1
2025-01-05 03:07:38|05364|961662|DOMETIC|16.97B|16969999999.999998|53.1|520924|-37.07|35|2025-01-29|15/12/2024||-0.0233||4710000000|53.099998474121|1|2024-10-23|15/09/2024|-6|-3.86|5650000000|5650000000|60.5|1
2025-01-05 03:07:48|05365|553|DSV|359.01B|359010000000|1530.5|365240|24.53|47|2025-04-29|15/03/2025||13.44||40690000000|1530.5|1|2025-02-04|15/12/2024||14.42||40450000000|1530.5|1
2025-01-05 03:07:58|05366|18899|AVOLz|5.17B|5170000000|35.68|33173|11.71|40|2025-03-11|15/12/2024||||3250000000|35.680000305176|1|2024-11-01|15/09/2024|||3910000000|3820000000|34.090000152588|1
2025-01-05 03:08:08|05367|424|EDP|13.33B|13330000000|3.201|8248678|-29.49|46|2025-02-27|15/12/2024||0.0288|||3.2009999752045|1|2024-11-07|15/09/2024|0.0641|0.092|3660000000|3820000000|3.3210000991821|1
2025-01-05 03:08:21|05368|475|ELUXb|24.62B|24620000000|90.8|1926784|-12.57|47|2025-04-29|15/03/2025||1.5||32380000000|90.800003051758|1|2025-01-30|15/12/2024||1.57||35640000000|90.800003051758|1
2025-01-05 03:08:31|05369|18977|EKTABs|23.33B|23330000000|60.78|2600|-24.41|39|2025-02-21|15/01/2025||1.08||4800000000|60.779998779297|1|2024-11-27|15/10/2024|0.63|0.82|4340000000|4510000000|65.529998779297|1
2025-01-05 03:08:40|05370|15213|ELI|5.61B|5610000000|76.3|61583|-31.57|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2025-01-05 03:08:52|05371|571|ELISA|6.76B|6760000000|42.1|242731|-1.82|45|2025-04-17|15/03/2025||0.59||555710000|42.099998474121|1|2025-01-31|15/12/2024||0.612||571660000|42.099998474121|1
2025-01-05 03:09:03|05372|453|ENAG|3.1B|3100000000|11.86|938508|-24.6|45|2025-02-25|15/12/2024||0.1682||375890000|11.859999656677|1|2024-10-22|15/09/2024|0.2977|0.24|223000000|222000000|13.390000343323|1
2025-01-05 03:09:17|05373|13816|ELE|22.34B|22340000000|21.1|1049707|10.18|46|2025-03-04|15/12/2024||0.3801||10960000000|21.10000038147|1|2024-10-30|15/09/2024|0.5702|0.57|5350000000|6370000000|19.704999923706|1
2025-01-05 03:09:28|05374|6963|ENEI|71.22B|71220000000|7.013|21395143|4.81|40|2025-03-13|15/12/2024||0.1187||42050000000|7.0130000114441|1|2024-11-06|15/09/2024|0.19|0.19|18900000000|21390000000|6.9980001449585|1
2025-01-05 03:09:37|05375|6974|ENI|42.28B|42280000000|13.47|12057192|-13.32|37|2025-04-24|15/03/2025||0.4625||29440000000|13.470000267029|1|2025-02-27|15/12/2024||0.3552||21590000000|13.470000267029|1
2025-01-05 03:09:47|05376|1082093|EPIRa|225.96B|225960000000|193.8|882036|1.87|33|2025-04-29|15/03/2025||1.85||16080000000|193.80000305176|1|2025-01-30|15/12/2024||1.99||16770000000|193.80000305176|1
2025-01-05 03:09:55|05377|1153107|EQTAB|367.98B|367980000000|311.5|950008|20.13|16|2025-01-23|15/12/2024||8.63||9994000000|311.5|1|2024-10-17|15/09/2024|||||328.10000610352|1
2025-01-05 03:10:09|05378|376|EQNR|778.2B|778200000000|284.65|3156581|-14.71|46|2025-05-01|15/03/2025||0.8141||24150000000|284.64999389648|1|2025-02-05|15/12/2024||0.8198||25240000000|284.64999389648|1
2025-01-05 03:10:19|05379|592|ERST|23.43B|23430000000|58.08|484726|53.73|46|2025-04-30|15/03/2025||1.9||2730000000|58.080001831055|1|2025-02-28|15/12/2024||1.43||2730000000|58.080001831055|1
2025-01-05 03:10:29|05380|1013381|ESSITYb|206.19B|206190000000|296.7|1139660|15.99|34|2025-04-24|15/03/2025||4.84||36430000000|296.70001220703|1|2025-01-23|15/12/2024||5.08||37940000000|296.70001220703|1
2025-01-05 03:10:39|05381|535|COLR|4.48B|4480000000|36.38|90687|-12.42|32|2024-12-10|15/09/2024||1.12||5169000000|41|1|2024-08-30|15/06/2024|||||45.979999542236|1
2025-01-05 03:10:51|05382|6978|EURA|5.14B|5140000000|72.35|1|2.19|35|2025-03-06|15/12/2024|||||72.349998474121|1|2024-11-05|15/09/2024|||||68.400001525879|1
2025-01-05 03:11:00|05383|948356|EVOG|180.82B|180820000000|875.4|698096|-24.33|30|2025-04-30|15/03/2025||1.49||570750000|875.40002441406|1|2025-01-30|15/12/2024||1.33||538320000|875.40002441406|1
2025-01-05 03:11:09|05384|13380|0RKY|18.8B|18800000000|87.53|49362|-1.47|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2025-01-05 03:11:23|05385|18980|FABGs|26.06B|26060000000|83.75|2438|-22.9|42|2025-04-16|15/03/2025||0.9917||863070000|83.75|1|2025-02-06|15/12/2024||1.06||853740000|83.75|1
2025-01-05 03:11:33|05386|26042|BALDb|90.68B|90680000000|76.2|1447344|12.32|40|2025-05-08|15/03/2025||1.17||3330000000|76.199996948242|1|2025-02-07|15/12/2024||1.21||3260000000|76.199996948242|1
2025-01-05 03:11:44|05387|959205|RACE|74.78B|74780000000|417.42|290503|24.63|37|2025-01-30|15/12/2024||2.02||1820000000|417.42001342773|1|2024-11-05|15/09/2024|2.08|2.18|1640000000|1800000000|476.04998779297|1
2025-01-05 03:11:54|05388|459|FER|29.54B|29540000000|40.58|876299|21.75|46|2025-03-04|15/12/2024||0.21||2270000000|40.580001831055|1|2024-10-29|15/09/2024||0.23|2380000000|2380000000|37.799999237061|1
2025-01-05 03:12:05|05389|103940|FBK|10.17B|10170000000|16.65|1835108|23.38|38|2025-02-11|15/12/2024||0.2482||322930000|16.64999961853|1|2024-11-05|15/09/2024|0.2702|0.2606|325800000|318840000|14.470000267029|1
2025-01-05 03:12:15|05390|574|FORTUM|12.67B|12670000000|14.12|1327723|0.71|45|2025-04-29|15/03/2025||0.38||1890000000|14.119999885559|1|2025-02-11|15/12/2024||0.2967||1820000000|14.119999885559|1
2025-01-05 03:12:25|05391|15225|GLPG|1.8B|1800000000|27.38|88159|-27.47|43|2025-04-23|15/03/2025||-0.1||74690000|27.379999160767|1|2025-02-12|15/12/2024||-0.3572||71080000|27.379999160767|1
2025-01-05 03:12:35|05392|421|GALP|11B|11000000000|15.83|1071587|9.93|47|2025-04-28|15/03/2025||0.274||3430000000|15.824999809265|1|2025-02-17|15/12/2024||0.2477||4710000000|15.824999809265|1
2025-01-05 03:12:45|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
2025-01-05 03:12:57|05394|545|GBLB|8.32B|8320000000|65.55|98375|-7.36|46|2025-03-13|15/12/2024|||||65.550003051758|1|2024-11-07|15/09/2024|||||65.5|1
2025-01-05 03:13:08|05395|561|GMAB|98.4B|98400000000|1549|103697|-28.45|47|2025-05-08|15/03/2025||10.54||4860000000|1549|1|2025-02-12|15/12/2024||24.9||6300000000|1549|1
2025-01-05 03:13:20|05396|18981|GETIBs|49.45B|49450000000|182.73|2358|-18.02|42|2025-04-29|15/03/2025||1.93||8080000000|182.72500610352|1|2025-01-28|15/12/2024||3.7||10380000000|182.72500610352|1
2025-01-05 03:13:30|05397|40266|GJFG|101.39B|101390000000|202.8|308758|11.06|47|2025-04-28|15/03/2025||2.58||10070000000|202.80000305176|1|2025-02-13|15/12/2024||2.5||9970000000|202.80000305176|1
2025-01-05 03:13:42|05398|44478|GL9|3.47B|3470000000|13.5|464857|-9.15|35|2025-02-26|15/12/2024||||1920000000|13.5|1|2024-11-06|15/09/2024||||8760000|15.460000038147|1
2025-01-05 03:13:52|05399|563|GN|19.68B|19680000000|135.2|690052|-19.6|47|2025-05-01|15/03/2025||1.76||4270000000|135.14999389648|1|2025-02-06|15/12/2024||2.58||4960000000|135.14999389648|1
2025-01-05 03:14:04|05400|458|||||||46|2025-02-27|15/12/2024||0.1922||1900000000|9.3979997634888|1|2024-11-07|15/09/2024|0.16|0.1988|1790000000|1760000000|10.444999694824|1
2025-01-05 03:14:16|05401|490|HMb|235.46B|235460000000|146.8|2550829|-11.3|43|2025-03-27|15/02/2025||1.31||55840000000|146.75|1|2025-01-30|15/11/2024||1.94||64010000000|146.75|1
2025-01-05 03:14:27|05402|40231|HEIO|16.14B|16140000000|57.05|172486|-24.14|33|2025-02-12|15/12/2024|||||57.049999237061|1|2024-10-23|15/09/2024|||7680000000||65.900001525879|1
2025-01-05 03:14:37|05403|303|HEIN|37.95B|37950000000|67.74|681325|-24.46|40|2025-04-16|15/03/2025||||6680000000|67.73999786377|1|2025-02-12|15/12/2024||2.58||7490000000|67.73999786377|1
2025-01-05 03:14:51|05404|18949|HRA|4.95B|4950000000|3.434|2036407|15.7|41|2025-03-17|15/12/2024|||||3.4340000152588|1|2024-11-14|15/09/2024|||2650000000|2390000000|3.3499999046326|1
2025-01-05 03:15:04|05405|18983|HEXABs|282.93B|282930000000|105.2|6886|-9.97|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
2025-01-05 03:15:15|05406|26111|HPOLb|35.03B|35030000000|101.7|443929|-11.33|44|2025-04-25|15/03/2025||1.99||5600000000|101.69999694824|1|2025-01-28|15/12/2024||1.71||4650000000|101.69999694824|1
2025-01-05 03:15:25|05407|18984|HOLMBs|64.46B|64459999999.99999|409.7|178|-4.99|40|2025-04-24|15/03/2025||5.43||6040000000|409.70001220703|1|2025-01-31|15/12/2024||4.08||5640000000|409.70001220703|1
2025-01-05 03:15:36|05408|26410|HUH1V|3.6B|3600000000|34.4|148082|-6.8|47|2025-04-24|15/03/2025||0.614||1030000000|34.400001525879|1|2025-02-14|15/12/2024||0.6187||1040000000|34.400001525879|1
2025-01-05 03:15:49|05409|18987|HUSQBs|33B|33000000000|57.85|4215|-26.66|41|2025-02-05|15/12/2024||-1.39||8280000000|57.849998474121|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.419998168945|1
2025-01-05 03:15:59|05410|463|IBE|84.95B|84950000000|13.75|7598410|16.22|45|2025-02-19|15/12/2024||0.112||9960000000|13.75|1|2024-10-23|15/09/2024|0.21|0.163|10480000000|13810000000|13.835000038147|1
2025-01-05 03:16:07|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
2025-01-05 03:16:22|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
2025-01-05 03:16:31|05413|943214|IMCD|8.25B|8250000000|139.75|83947|-7.2|36|2025-04-25|15/03/2025||||1270000000|139.75|1|2025-03-05|15/12/2024||1.53||1160000000|139.75|1
2025-01-05 03:16:42|05414|598|IMFI|2.05B|2049999999.9999998|14.84|117198|-30.49|37|2025-03-28|15/12/2024|||||14.840000152588|1|2024-11-28|15/09/2024|||||15.699999809265|1
2025-01-05 03:16:53|05415|461|ITX|155.68B|155680000000|49.98|1474164|32.85|40|2025-03-12|15/01/2025||0.4365||11130000000|49.979999542236|1|2024-12-11|15/10/2024|0.54|0.562|9360000000|9480000000|54.700000762939|1
2025-01-05 03:17:03|05416|18989|INDUAs|153.79B|153790000000|351.5|214|6.77|41|2025-02-10|15/12/2024|||||351.5|1|2024-10-17|15/09/2024|||||364.60000610352|1
2025-01-05 03:17:14|05417|26116|INDT|102.45B|102450000000|281.2|266246|10.67|42|2025-01-30|15/12/2024||2.22||8120000000|281.20001220703|1|2024-10-25|15/09/2024|1.92|2.21|7970000000|8050000000|291|1
2025-01-05 03:17:25|05418|301|INGA|47.25B|47250000000|15.16|9039259|14.16|47|2025-05-01|15/03/2025||0.447||5540000000|15.163999557495|1|2025-02-06|15/12/2024||0.4106||5460000000|15.163999557495|1
2025-01-05 03:17:36|05419|9060|COL|3.22B|3220000000|5.2|1207674|-17.92|46|2025-03-04|15/12/2024||0.08||97110000|5.1999998092651|1|2024-11-14|15/09/2024|0.1|0.07|101000000|96680000|5.2699999809265|1
2025-01-05 03:17:46|05420|18953|ITPG|4.53B|4530000000|42.48|205087|-7.15|41|2025-02-12|15/12/2024||0.4486|||42.479999542236|1|2024-11-13|15/09/2024|0.467|0.4486|492810000|493730000|42.380001068115|1
2025-01-05 03:17:57|05421|6951|ISP|68.44B|68440000000|3.849|67480770|38.08|46|2025-02-04|15/12/2024||0.0899||6600000000|3.8489999771118|1|2024-10-31|15/09/2024|0.13|0.13|6800000000|6600000000|3.9444999694824|1
2025-01-05 03:18:08|05422|487|INVEb|909.01B|909010000000|296.7|2343159|29.79|45|2025-01-23|15/12/2024|||||296.70001220703|1|2024-10-17|15/09/2024|4.18||15730000000|15800000000|310.75|1
2025-01-05 03:18:18|05423|954900|INWT|9.23B|9230000000|9.91|1168633|-13.26|34|2025-03-04|15/12/2024||0.1035||264500000|9.9099998474121|1|2024-11-06|15/09/2024|0.0906|0.0906|260300000|261810000|10.189999580383|1
2025-01-05 03:18:30|05424|942733|ISS|23.54B|23540000000|133.2|382565|5.05|42|2025-05-07|15/03/2025||||20930000000|133.19999694824|1|2025-02-20|15/12/2024||3.94||21490000000|133.19999694824|1
2025-01-05 03:18:39|05425|993186|IG|4.41B|4410000000|5.43|3241886|5.95|34|2025-03-06|15/12/2024||0.14||508960000|5.4299998283386|1|2024-10-24|15/09/2024||0.14|437000000|445000000|5.8150000572205|1
2025-01-05 03:18:49|05426|1161408|JDEP|8.21B|8210000000.000001|16.82|332441|-31.29|23|2025-02-19|15/12/2024|||||16.819999694824|1|2024-11-27|15/09/2024|||||18.760000228882|1
2025-01-05 03:18:59|05427|423|JMT|11.82B|11820000000|18.81|720970|-15.5|47|2025-04-24|15/03/2025||0.1859||8650000000|18.809999465942|1|2025-02-26|15/12/2024||0.2462||8720000000|18.809999465942|1
2025-01-05 03:19:09|05428|991179|TKWY|2.74B|2740000000|13.55|1801540|-2.24|33|2025-02-26|15/12/2024||0.43||2981000000|13.550000190735|1|2024-10-16|15/09/2024|||460000000||12.345000267029|1
2025-01-05 03:19:19|05429|539|KBC|29.49B|29490000000|74.4|425834|22.25|46|2025-02-13|15/12/2024||2.45||2810000000|74.400001525879|1|2024-11-07|15/09/2024|2.14|1.94|2790000000|2790000000|68.73999786377|1
2025-01-05 03:19:30|05430|44480|KYGa|15.55B|15550000000|93.45|317095|21.14|37|2025-02-13|15/12/2024||||4038000000|93.449996948242|1|2024-10-24|15/09/2024|||||92.800003051758|1
2025-01-05 03:19:41|05431|575|KESKOB|7.2B|7200000000|18.11|500950|-0.77|45|2025-04-29|15/03/2025||0.16||2860000000|18.104999542236|1|2025-02-05|15/12/2024||0.2971||3010000000|18.104999542236|1
2025-01-05 03:19:52|05432|8777|KGH|23.39B|23390000000|116.95|562958|0.95|46|2025-03-19|15/12/2024||6.91||9470000000|116.94999694824|1|2024-11-13|15/09/2024|1.2|3.63|8660000000|9060000000|133.14999389648|1
2025-01-05 03:19:59|05433|32414|0KGP|12.49B|12490000000|69.83|36834|-6.68|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2025-01-05 03:20:11|05434|18993|KINVBs|22.14B|22140000000|73.62|1791|-29.08|41|2025-02-04|15/12/2024|||||73.620002746582|1|2024-10-16|15/09/2024|-6.78||-1930000000||82.279998779297|1
2025-01-05 03:20:20|05435|1081898|KOJAMO|2.27B|2270000000|9.19|265316|-22.64|31|2025-05-08|15/03/2025||0.08||115150000|9.1850004196167|1|2025-02-13|15/12/2024||0.1156||114190000|9.1850004196167|1
2025-01-05 03:20:33|05436|570|KNEBV|24.45B|24450000000|47.25|504097|3.23|45|2025-04-30|15/03/2025||0.4151||2680000000|47.25|1|2025-01-30|15/12/2024||0.5636||2930000000|47.25|1
2025-01-05 03:20:43|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
2025-01-05 03:20:55|05438|6913|KPN|13.7B|13700000000|3.524|7223579|12.55|46|2025-01-30|15/12/2024||0.0566||1450000000|3.5239999294281|1|2024-10-28|15/09/2024|0.0597|0.0573|1420000000|1410000000|3.7560000419617|1
2025-01-05 03:21:05|05439|6961|LDOF|15.06B|15060000000|26.18|2522544|61.56|35|2025-03-12|15/12/2024||0.7633||5100000000|26.180000305176|1|2024-11-07|15/09/2024|0.2656|-0.0669|4090000000|3860000000|23.35000038147|1
2025-01-05 03:21:15|05440|480|ERICb|303.27B|303270000000|91|6466420|45.25|47|2025-04-15|15/03/2025||0.9495||56930000000|91|1|2025-01-24|15/12/2024||2.93||72780000000|91|1
2025-01-05 03:21:25|05441|18999|LUNDBs|125.24B|125240000000|506.25|159|-6.82|32|2025-02-20|15/12/2024|||||506.25|1|2024-11-28|15/09/2024|||||530.25|1
2025-01-05 03:21:39|05442|489|ORRON|2.14B|2140000000.0000002|7.48|618382|-5.51|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
2025-01-05 03:21:50|05443|7024|MDBI|11.63B|11630000000|14.07|2520914|24.29|47|2025-05-08|15/03/2025||0.3987||898220000|14.069999694824|1|2025-02-10|15/12/2024||0.3475||894670000|14.069999694824|1
2025-01-05 03:22:03|05444|102931|MRL|5.74B|5740000000|10.21|790359|5.04|35|2025-02-27|15/12/2024||0.13||124770000|10.210000038147|1|2024-11-15|15/09/2024|0.15|0.15|125320000|124110000|9.7449998855591|1
2025-01-05 03:22:16|05445|556|MAERSKb|190.82B|190820000000|12360|25996|-8.09|46|2025-05-08|15/03/2025||14.34||12170000000|12360|1|2025-02-06|15/12/2024||85.22||13770000000|12360|1
2025-01-05 03:22:26|05446|48565|MONC|13.34B|13340000000|49.31|1084313|-5.39|45|2025-04-16|15/03/2025||||800870000|49.310001373291|1|2025-02-13|15/12/2024||0.8972||1150000000|49.310001373291|1
2025-01-05 03:22:37|05447|369|MOWI|102.23B|102230000000|197.7|844280|4.77|47|2025-05-07|15/03/2025||0.4368||1410000000|197.69999694824|1|2025-02-12|15/12/2024||0.2697||1470000000|197.69999694824|1
2025-01-05 03:22:46|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
2025-01-05 03:22:58|05449|456|NTGY|23.13B|23130000000|24.08|288622|-11.01|46|2025-03-04|15/12/2024||0.4514|||24.079999923706|1|2024-10-30|15/09/2024|0.5538|0.3802|||23.280000686646|1
2025-01-05 03:23:08|05450|49893|NEL|4.77B|4770000000|2.86|6622107|-56.47|35|2025-04-30|15/03/2025||-0.0749||397750000|2.8570001125336|1|2025-02-26|15/12/2024||-0.0496||457120000|2.8570001125336|1
2025-01-05 03:23:18|05451|578|NESTE|10.03B|10030000000|13.06|2171201|-59.69|45|2025-04-29|15/03/2025||0.1837||4810000000|13.060000419617|1|2025-02-13|15/12/2024||0.1105||5110000000|13.060000419617|1
2025-01-05 03:23:28|05452|1128905|NEXII|6.63B|6630000000|5.382|3602468|-24.15|26|2025-05-08|15/03/2025||||890620000|5.3819999694824|1|2025-02-06|15/12/2024||0.3425||940000000|5.3819999694824|1
2025-01-05 03:23:42|05453|26151|NIBEb|89.71B|89710000000|44.5|7204516|-35.19|42|2025-02-14|15/12/2024||0.3688||10990000000|44.5|1|2024-11-15|15/09/2024|0.34|0.2695|9970000000|10390000000|52.560001373291|1
2025-01-05 03:23:52|05454|943213|NN|11.65B|11650000000|42.54|657681|14.79|41|2025-02-20|15/12/2024||1.5|||42.540000915527|1|2024-11-29|15/09/2024||1.53|||43.619998931885|1
2025-01-05 03:24:03|05455|647|NOKIA|23.11B|23110000000|4.29|12687819|34.82|45|2025-04-24|15/03/2025||0.0537||4360000000|4.289999961853|1|2025-01-30|15/12/2024||0.1301||5730000000|4.289999961853|1
2025-01-05 03:24:13|05456|583|TYRES|1.02B|1020000000|7.4|639813|-12.53|46|2025-04-29|15/03/2025||-0.05||273650000|7.4019999504089|1|2025-02-06|15/12/2024||0.2277||417130000|7.4019999504089|1
2025-01-05 03:24:23|05457|8922|NDAFI|37.29B|37290000000|10.68|5660616|-8.97|42|2025-04-16|15/03/2025||0.325||2950000000|10.680000305176|1|2025-01-30|15/12/2024||0.3296||2990000000|10.680000305176|1
2025-01-05 03:24:32|05458|1127857|VPLAYa|3.11B|3110000000|1.38|385|-86.13|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2025-01-05 03:24:44|05459|367|NHY|124.37B|124370000000|62.62|4058222|-6.23|47|2025-04-29|15/03/2025||1.99||57460000000|62.619998931885|1|2025-02-14|15/12/2024||1.9||51840000000|62.619998931885|1
2025-01-05 03:24:54|05460|555|NOVOb|2.83T|2830000000000|637.5|3567925|-12.17|47|2025-05-07|15/03/2025||6.55||79560000000|637.5|1|2025-02-05|15/12/2024||6.22||80730000000|637.5|1
2025-01-05 03:25:08|05461|558|NSISb|190.03B|190030000000|409|549442|11.87|45|2024-11-07|15/09/2024||3.96||7440000000|407.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2025-01-05 03:25:20|05462|601|OMVV|12.68B|12680000000|38.76|315692|-4.06|47|2025-04-30|15/03/2025||1.61|||38.759998321533|1|2025-02-04|15/12/2024||1.56||9080000000|38.759998321533|1
2025-01-05 03:25:30|05463|26435|ORNBV|6.14B|6140000000|43.77|183097|6.5|46|2025-02-25|15/12/2024||0.3806||378900000|43.770000457764|1|2024-10-29|15/09/2024|1.14|1.06|471300000|461740000|44.599998474121|1
2025-01-05 03:25:41|05464|373|ORK|98.66B|98660000000|98.75|1006081|22.85|46|2025-02-13|15/12/2024||1.53||18290000000|98.75|1|2024-10-29|15/09/2024|1.77|1.63|17510000000|17000000000|100.80000305176|1
2025-01-05 03:25:51|05465|8785|PKN|57.18B|57180000000|49.25|2550574|-23.42|47|2025-04-24|15/03/2025||2.94||75070000000|49.25|1|2025-01-23|15/12/2024||4.09||75070000000|49.25|1
2025-01-05 03:26:01|05466|985158|ORSTED|146.45B|146450000000|348.5|626439|-7.07|36|2025-05-07|15/03/2025||7.99||23630000000|348.5|1|2025-02-06|15/12/2024||8.09||25070000000|348.5|1
2025-01-05 03:26:11|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
2025-01-05 03:26:21|05468|26322|PNDORA|103.9B|103900000000|1318|186785|39.21|47|2025-04-30|15/03/2025||||6560000000|1318|1|2025-02-05|15/12/2024||35.81||11840000000|1318|1
2025-01-05 03:26:31|05469|305|PHG|22.76B|22760000000|24.37|1689692|17.28|47|2025-05-06|15/03/2025||0.2053||4250000000|24.370000839233|1|2025-02-11|15/12/2024||0.5511||5100000000|24.370000839233|1
2025-01-05 03:26:40|05470|310|PIRC|5.38B|5380000000|5.38|2181939|11.2|41|2025-03-26|15/12/2024||0.1349||1530000000|5.3800001144409|1|2024-11-07|15/09/2024|0.1503|0.1387|1740000000|1730000000|4.9210000038147|1
2025-01-05 03:26:50|05471|8737|PKO|75.38B|75380000000|60.3|2768972|21.23|46|2025-03-06|15/12/2024||2.33||7200000000|60.299999237061|1|2024-11-06|15/09/2024|1.97|2.72|7260000000|7290000000|58|1
2025-01-05 03:27:00|05472|959218|PST|17.68B|17680000000|13.655|1832701|33.09|37|2025-03-19|15/12/2024||0.385||3200000000|13.654999732971|1|2024-11-06|15/09/2024|0.436|0.3936|3140000000|3030000000|13.14999961853|1
2025-01-05 03:27:06|05473|1152300|PRX|91.23B|91230000000|38.41|2988435|40.72|0||
2025-01-05 03:27:17|05474|531|PROX|1.63B|1630000000|5.05|499294|-43.64|46|2025-02-21|15/12/2024||0.0746||1630000000|5.0450000762939|1|2024-10-25|15/09/2024|0.5621|0.56|1640000000|1640000000|6.3499999046326|1
2025-01-05 03:27:31|05475|6949|PRY|18.18B|18180000000|62.88|816316|54.34|42|2025-05-08|15/03/2025||1.27||4520000000|62.880001068115|1|2025-02-27|15/12/2024||1||4200000000|62.880001068115|1
2025-01-05 03:27:45|05476|13805|PZU|40.38B|40380000000|46.76|2032649|-1.2|46|2025-03-20|15/12/2024|||||46.759998321533|1|2024-11-21|15/09/2024|1.41||7540000000|7390000000|39.950000762939|1
2025-01-05 03:27:58|05477|602|RBIV|6.28B|6280000000|19.11|329449|2.91|46|2025-02-04|15/12/2024||-0.5532||1980000000|19.110000610352|1|2024-10-30|15/09/2024|2.22|1.81|2260000000|2030000000|18.340000152588|1
2025-01-05 03:28:10|05478|6889|RAND|7.02B|7020000000|40.09|321365|-26.98|47|2025-04-23|15/03/2025||0.6603||5740000000|40.090000152588|1|2025-02-12|15/12/2024||0.7468||5980000000|40.090000152588|1
2025-01-05 03:28:21|05479|18962|RECI|10.5B|10500000000|51.35|275267|7.38|42|2025-05-08|15/03/2025||||615490000|51.349998474121|1|2025-02-20|15/12/2024||||543440000|51.349998474121|1
2025-01-05 03:28:32|05480|460|REDE|8.88B|8880000000|16.44|907569|10.48|46|2025-02-19|15/12/2024||0.1909||473980000|16.440000534058|1|2024-10-30|15/09/2024|0.2595|0.2645|476350000|467140000|16.719999313354|1
2025-01-05 03:28:42|05481|462|REP|13.98B|13980000000|11.87|3336150|-13.74|47|2025-04-24|15/03/2025||0.5217||12770000000|11.869999885559|1|2025-02-13|15/12/2024||0.4831||12700000000|11.869999885559|1
2025-01-05 03:28:52|05482|302|SHEL|192.16B|192160000000|31.29|5938646|3.27|37|2025-05-02|15/03/2025||0.8412||66930000000|31.284999847412|1|2025-01-30|15/12/2024||0.8158||64570000000|31.284999847412|1
2025-01-05 03:29:03|05483|26325|RBREW|25.48B|25480000000|509|81207|13.74|47|2025-04-29|15/03/2025||2.39||3360000000|509|1|2025-02-25|15/12/2024||5.98||3700000000|509|1
2025-01-05 03:29:10|05484|8790|||||||42|2025-02-03|15/12/2024||0.0409||2810000000|1568|1|2024-11-04|15/09/2024|1.28|1.28|5070000000|5080000000|1457|1
2025-01-05 03:29:20|05485|19010|SAABBs|124.15B|124150000000|237.33|2453|51.02|38|2025-04-25|15/03/2025||2|||237.33000183105|1|2025-02-07|15/12/2024||2.95||19230000000|237.33000183105|1
2025-01-05 03:29:29|05486|41036|SAGAb|79.72B|79720000000|224|337735|-15.22|35|2025-05-08|15/03/2025||2.95||1250000000|224|1|2025-02-21|15/12/2024||2.83||1310000000|224|1
2025-01-05 03:29:41|05487|7037|SPMI|5.32B|5320000000|2.72|34805875|73.58|47|2025-04-17|15/03/2025||0.0397||3130000000|2.7200000286102|1|2025-02-26|15/12/2024||0.0568||4050000000|2.7200000286102|1
2025-01-05 03:29:52|05488|40285|SALM|72.35B|72350000000|549|175686|-7.11|46|2025-02-18|15/12/2024||7.3||8130000000|549|1|2024-11-18|15/09/2024|2.79|4.04|6160000000|6180000000|558.5|1
2025-01-05 03:30:03|05489|582|SAMPO|21.36B|21360000000|39.68|652612|-0.05|46|2025-05-07|15/03/2025||0.555||0.00|39.680000305176|1|2025-02-06|15/12/2024||0.5087||1910000000|39.680000305176|1
2025-01-05 03:30:14|05490|486|SAND|250.88B|250880000000|200|1785474|-5.7|37|2025-04-16|15/03/2025||3.22||31670000000|200|1|2025-01-23|15/12/2024||3.21||32260000000|200|1
2025-01-05 03:30:25|05491|474|SAN|66.6B|66599999999.99999|4.3985|23340024|12.42|47|2025-04-29|15/03/2025||0.18||15190000000|4.3984999656677|1|2025-02-05|15/12/2024||0.171||15100000000|4.3984999656677|1
2025-01-05 03:30:36|05492|8733|SPL1|47.52B|47520000000|465|87998|-4.08|46|2025-01-29|15/12/2024||39.15||3670000000|465|1|2024-10-29|15/09/2024|30.1|10.87|4400000000|4260000000|448.79998779297|1
2025-01-05 03:30:45|05493|6898|SBMO|3.03B|3030000000|17.15|330642|35.15|33|2025-02-20|15/12/2024|||||17.14999961853|1|2024-11-14|15/09/2024|||997500000|1000000000|17.270000457764|1
2025-01-05 03:30:57|05494|491|SCAb|98.49B|98490000000|140.4|1342635|-7.99|47|2025-04-25|15/03/2025||1.46||5320000000|140.35000610352|1|2025-01-31|15/12/2024||1.28||5190000000|140.35000610352|1
2025-01-05 03:31:07|05495|942434|SCATC|13.2B|13200000000|83|284171|10.81|35|2025-05-08|15/03/2025||1.05||1830000000|83|1|2025-01-31|15/12/2024||1.15||1920000000|83|1
2025-01-05 03:31:24|05496|40286|SCHA|78.25B|78250000000|349.6|147535|21.09|47|2025-05-07|15/03/2025||1.29||2510000000|349.60000610352|1|2025-02-07|15/12/2024||1.91||2660000000|349.60000610352|1
2025-01-05 03:31:38|05497|485|SEBa|314.36B|314360000000|154.3|3136827|8.82|47|2025-04-29|15/03/2025||3.73||19050000000|154.30000305176|1|2025-01-29|15/12/2024||3.74||19690000000|154.30000305176|1
2025-01-05 03:31:49|05498|492|SECUb|77.86B|77860000000|135.9|1114578|40.83|47|2025-05-08|15/03/2025||2.7||40960000000|135.89999389648|1|2025-02-06|15/12/2024||2.87||41140000000|135.89999389648|1
2025-01-05 03:31:58|05499|979019|LIGHT|2.68B|2680000000|21.26|372162|-26.13|35|2025-04-25|15/03/2025||0.58||1450000000|21.260000228882|1|2025-01-24|15/12/2024||0.8235||1670000000|21.260000228882|1
2025-01-05 03:32:07|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
2025-01-05 03:32:19|05501|495|SKAb|98.09B|98090000000|238.6|612880|35.18|47|2025-05-07|15/03/2025||2.98||41000000000|238.60000610352|1|2025-02-07|15/12/2024||5.42||45960000000|238.60000610352|1
2025-01-05 03:32:33|05502|500|SKFb|94.14B|94140000000|206.8|1242552|5.16|47|2025-04-25|15/03/2025||4.45||24380000000|206.80000305176|1|2025-01-31|15/12/2024||3.24||23250000000|206.80000305176|1
2025-01-05 03:32:45|05503|309|SRG|14.52B|14520000000|4.329|6395723|-8.34|46|2025-03-19|15/12/2024||0.0784||1620000000|4.3289999961853|1|2024-11-07|15/09/2024|0.0909|0.0933|852000000|983820000|4.3299999237061|1
2025-01-05 03:32:56|05504|15264|SOF|7.27B|7270000000|219.4|17061|-0.36|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
2025-01-05 03:33:04|05505|1153447|SWON|909.3M|909300000|6.51|498992|-59.84|18|2025-02-27|15/12/2024||||294700000|6.5100002288818|1|2024-11-13|15/09/2024|||236750000|236700000|6.6399998664856|1
2025-01-05 03:33:14|05506|307|STLAM|33.39B|33390000000|12.176|15714869|-40.63|42|2025-02-26|15/12/2024||0.4068||39350000000|12.175999641418|1|2024-10-31|15/09/2024|0.4792||32960000000|32770000000|12.237999916077|1
2025-01-05 03:33:25|05507|580|STERV|7.75B|7750000000|9.834|1930317|-22.41|45|2025-04-25|15/03/2025||0.098||2280000000|9.8339996337891|1|2025-02-13|15/12/2024||0.088||2220000000|9.8339996337891|1
2025-01-05 03:33:36|05508|379|STB|52.73B|52730000000|121.5|647559|33.11|47|2025-04-23|15/03/2025||2.3|||121.5|1|2025-02-05|15/12/2024||2.37|||121.5|1
2025-01-05 03:33:46|05509|383|SUBC|56.91B|56910000000|192.5|495017|24.68|47|2025-04-30|15/03/2025||0.1963||1580000000|192.5|1|2025-02-27|15/12/2024||0.2413||1800000000|192.5|1
2025-01-05 03:33:54|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
2025-01-05 03:34:05|05511|496|SHBa|232.5B|232500000000|116.75|4598368|5.7|47|2025-04-23|15/03/2025||2.83||14250000000|116.75|1|2025-02-05|15/12/2024||3.14||15030000000|116.75|1
2025-01-05 03:34:21|05512|494|SWEDa|252.41B|252410000000|224.3|2066091|9.15|47|2025-04-29|15/03/2025||4.82||16780000000|224.30000305176|1|2025-01-23|15/12/2024||6.43||17400000000|224.30000305176|1
2025-01-05 03:34:30|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
2025-01-05 03:34:41|05514|26197|SOBIV|109.49B|109490000000|318.8|414770|17.99|47|2025-04-29|15/03/2025||2.89||6220000000|318.79998779297|1|2025-02-05|15/12/2024||2.88||6830000000|318.79998779297|1
2025-01-05 03:34:51|05515|498|TEL2b|77.19B|77190000000|111.55|1689511|25.17|47|2025-04-23|15/03/2025||1.74||7300000000|111.55000305176|1|2025-01-29|15/12/2024||1.45||7820000000|111.55000305176|1
2025-01-05 03:35:03|05516|306|TLIT|5.43B|5430000000|0.2432|200945685|-17.08|46|2025-02-12|15/12/2024||||4060000000|0.2432000041008|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.21719999611378|1
2025-01-05 03:35:14|05517|469|TEF|22.39B|22390000000|3.972|7630947|7.53|46|2025-02-27|15/12/2024||0.11||10520000000|3.9719998836517|1|2024-11-05|15/09/2024|0.1|0.09|10020000000|9990000000|4.335000038147|1
2025-01-05 03:35:23|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
2025-01-05 03:35:34|05519|380|TEL|177.68B|177680000000|129.9|1344594|7.05|47|2025-05-06|15/03/2025||2.01||19960000000|129.89999389648|1|2025-02-06|15/12/2024||1.22||20790000000|129.89999389648|1
2025-01-05 03:35:45|05520|499|TELIA|122.33B|122330000000|31.11|7905642|14.67|47|2025-04-24|15/03/2025||0.4018||22070000000|31.110000610352|1|2025-01-30|15/12/2024||0.395||23330000000|31.110000610352|1
2025-01-05 03:35:57|05521|6968|TENR|19.76B|19760000000|18.22|2872139|17.13|47|2025-04-23|15/03/2025||0.3763||2740000000|18.219999313354|1|2025-02-19|15/12/2024||0.3298||2590000000|18.219999313354|1
2025-01-05 03:36:07|05522|7020|TRN|15.46B|15460000000|7.706|3404969|0.36|46|2025-03-19|15/12/2024||0.1081||1000000000|7.7059998512268|1|2024-12-27|15/09/2024|0.1497|0.1207|893100000|886700000|7.6139998435974|1
2025-01-05 03:36:14|05523|1166527|THG|633.5M|633500000|41.52|4775484|-43.97|17|2024-10-10|15/09/2024|||433100000||53.200000762939|1|2024-09-17|15/06/2024|||||64.25|1
2025-01-05 03:36:25|05524|378|TOM|44.22B|44220000000|149.5|295557|29.38|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
2025-01-05 03:36:36|05525|565|TOP|4.32B|4320000000|364.6|107260|13.94|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
2025-01-05 03:36:53|05526|19020|TRELBs|88.36B|88360000000|381.9|527|13.97|39|2025-01-29|15/12/2024||3.94||8500000000|381.89999389648|1|2024-10-24|15/09/2024|3.78|4.02|8440000000|8550000000|369.60000610352|1
2025-01-05 03:37:07|05527|567|TRYG|94.64B|94640000000|153.8|586045|4.38|47|2025-04-11|15/03/2025||1.51||10030000000|153.80000305176|1|2025-01-23|15/12/2024||1.88||9810000000|153.80000305176|1
2025-01-05 03:37:19|05528|547|UCB|36.21B|36210000000|190.85|205979|133.31|47|2025-04-23|15/03/2025||||1980000000|190.85000610352|1|2025-02-27|15/12/2024||||1970000000|190.85000610352|1
2025-01-05 03:37:30|05529|13831|UMI|2.43B|2430000000|10.09|544242|-58.03|27|2025-02-14|15/12/2024||0.79|||10.090000152588|1|2024-11-29|15/09/2024|||||10.020000457764|1
2025-01-05 03:37:41|05530|6955|CRDI|59.05B|59050000000|38.345|8071957|48.68|47|2025-05-07|15/03/2025||1.53||6020000000|38.345001220703|1|2025-02-11|15/12/2024||1.35||5850000000|38.345001220703|1
2025-01-05 03:37:51|05531|989550|ULVR|136.04B|136039999999.99998|54.98|1157159|23.37|34|2025-02-13|15/12/2024||5.69||14270000000|54.979999542236|1|2024-12-20|15/09/2024|||15250000000|15250000000|55.380001068115|1
2025-01-05 03:38:00|05532|585|UPM|14.33B|14330000000|26.86|1203312|-22.75|36|2025-04-24|15/03/2025||0.49||2700000000|26.860000610352|1|2025-02-05|15/12/2024||0.518||2590000000|26.860000610352|1
2025-01-05 03:38:10|05533|49950|VALMT|4.39B|4390000000|23.86|396416|-3.79|45|2025-04-24|15/03/2025||0.4644||1260000000|23.860000610352|1|2025-02-13|15/12/2024||0.6971||1540000000|23.860000610352|1
2025-01-05 03:38:20|05534|612|VERB|25.15B|25150000000|72.4|108197|-15.07|46|2025-03-20|15/12/2024|||||72.400001525879|1|2024-11-07|15/09/2024|1.37||1950000000||72.199996948242|1
2025-01-05 03:38:30|05535|564|VWS|107.21B|107210000000|106.3|3660364|-48.02|47|2025-05-06|15/03/2025||0.0959||3420000000|106.25|1|2025-02-05|15/12/2024||0.4653||5850000000|106.25|1
2025-01-05 03:38:43|05536|610|VOES|3.04B|3040000000|17.72|547832|-35.56|37|2025-02-12|15/12/2024||0.086||3690000000|17.719999313354|1|2024-11-13|15/09/2024|0.16|0.3742|3900000000|3810000000|19.010000228882|1
2025-01-05 03:38:53|05537|497|VOLVb|546.61B|546610000000|268.7|2695042|8.5|47|2025-04-23|15/03/2025||5.83||122010000000|268.70001220703|1|2025-01-29|15/12/2024||5.17||129990000000|268.70001220703|1
2025-01-05 03:39:03|05538|6903|VOPA|5B|5000000000|44.6|128938|46.95|40|2025-02-19|15/12/2024||0.73||333000000|44.599998474121|1|2024-10-30|15/09/2024|0.83|0.8|479100000|323200000|44.439998626709|1
2025-01-05 03:39:14|05539|15282|WDPP|4.23B|4230000000.0000005|18.74|341231|-31.25|45|2025-04-25|15/03/2025||0.34||101620000|18.739999771118|1|2025-01-30|15/12/2024||0.38||101140000|18.739999771118|1
2025-01-05 03:39:27|05540|8748|WRT1V|10.24B|10240000000|17.38|962391|33.38|45|2025-04-24|15/03/2025||0.1972||1610000000|17.375|1|2025-02-05|15/12/2024||0.2357||1910000000|17.375|1
2025-01-05 03:39:38|05541|613|WBSV|2.9B|2900000000|26|198594|-10.78|46|2025-02-26|15/12/2024||0.296||1080000000|26|1|2024-11-12|15/09/2024|0.43|0.6299|1180000000|1170000000|28.579999923706|1
2025-01-05 03:39:51|05542|6897|WLSNc|37.84B|37840000000|159.05|435286|24.35|38|2025-02-26|15/12/2024||2.52||3046000000|159.05000305176|1|2024-10-30|15/09/2024|||||160|1
2025-01-05 03:40:02|05543|381|YAR|78.07B|78070000000|306.5|472575|-12.83|47|2025-04-25|15/03/2025||0.8127||3530000000|306.5|1|2025-02-07|15/12/2024||0.7356||3600000000|306.5|1
2025-01-05 03:40:11|05544|962346|RACE|72.54B|72540000000|405.3|283169|32.62|36|2025-01-30|15/12/2024||1.87||1680000000|405.29998779297|1|2024-11-05|15/09/2024|2.08|1.99|1640000000|1650000000|437.89999389648|1
2025-01-05 03:40:22|05545|25986|HEXABs|282.93B|282930000000|105.4|4054015|-9.37|38|2025-04-30|15/03/2025||0.1074||1330000000|105.40000152588|1|2025-01-31|15/12/2024||0.1163||1410000000|105.40000152588|1
2025-01-05 03:40:31|05546|1052403|SE|61.06B|61060000000|106.32|3473483|180.45|32|2025-03-04|15/12/2024||0.6297||4620000000|106.31999969482|1|2024-11-12|15/09/2024|0.24|0.24|4330000000|4080000000|97.459999084473|1
2025-01-05 03:40:42|05547|484|ATCOb|807.46B|807460000000|152.9|1313447|8.75|47|2025-04-29|15/03/2025||1.56||45380000000|152.85000610352|1|2025-01-28|15/12/2024||1.54||45210000000|152.85000610352|1
2025-01-05 03:40:52|05548|42603|CNH|14.2B|14200000000|11.08|7310738|0|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
2025-01-05 03:41:03|05549|50577|0KGP|12.49B|12490000000|68.65|313907|-8.15|37|2025-02-14|15/12/2024||||4236000000|68.650001525879|1|2024-11-05|15/09/2024|||||79.5|1
2025-01-05 03:41:14|05550|50581|FLTRF|44.34B|44340000000|181|310983|17.11|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2025-01-05 03:41:25|05551|43253|FPH|22.27B|22270000000|38|409458|59.13|26|2025-02-13|15/12/2024|||||38|1|2024-11-27|15/09/2024||0.1981||892190000|37.759998321533|1
2025-01-05 03:41:36|05552|8271|CCEP|35.35B|35350000000|76.15|1356231|17.86|47|2025-04-24|15/03/2025||||4770000000|76.150001525879|1|2025-02-14|15/12/2024||0.91||5300000000|76.150001525879|1
2025-01-05 03:41:47|05553|25996|KINVBs|22.14B|22140000000|78.1|1702527|-5.93|39|2025-02-04|15/12/2024|||||78.120002746582|1|2024-10-16|15/09/2024|-6.78||-1930000000||81.720001220703|1
2025-01-05 03:41:59|05554|559|MAERSKa|190.82B|190820000000|11970|4962|-8.86|47|2025-05-08|15/03/2025||173.71||86890000000|11970|1|2025-02-06|15/12/2024||625.65||97370000000|11970|1
2025-01-05 03:42:08|05555|1082092|EPIRb|225.96B|225960000000|172.8|331079|3.78|33|2025-04-29|15/03/2025||1.85||16080000000|172.80000305176|1|2025-01-30|15/12/2024||1.99||16770000000|172.80000305176|1
2025-01-05 03:42:18|05556|948495|CPRI|6.96B|6960000000|10.12|1045067|0|35|2025-05-08|15/03/2025||||719740000|10.120499610901|1|2025-03-04|15/12/2024||0.68||744350000|10.120499610901|1
2025-01-05 03:42:26|05557|1174890|EDV|7.52B|7520000000|4.2|5571996|-21.93|16|2025-02-27|15/12/2024||19.00||3894000000|4.1999998092651|1|2024-11-10|15/09/2024|||3110000000||4.7300000190735|1
2025-01-05 03:42:35|05558|958894|SINCH|17.67B|17670000000|20.92|5950954|-36.7|34|2025-05-08|15/03/2025||0.6||6930000000|20.920000076294|1|2025-02-13|15/12/2024||3.17||7480000000|20.920000076294|1
2025-01-05 03:42:41|05559|1137420|1821|50.69B|50690000000|11.94|7326339|11.17|0||
2025-01-05 03:42:57|05560|25990|HUSQBs|33B|33000000000|57.58|1758558|-26.22|39|2025-02-05|15/12/2024||-1.39||8280000000|57.580001831055|1|2024-10-23|15/09/2024|-0.27|-0.2483|9740000000|9740000000|67.160003662109|1
2025-01-05 03:43:08|05561|1076785|4385|294.25B|294250000000|1793|9030737|-27|29|2025-04-25|15/03/2025||||49760000000|1793|1|2025-02-06|15/12/2024||||49110000000|1793|1
2025-01-05 03:43:19|05562|25998|LATOBs|179.14B|179140000000|280.2|185391|12.21|37|2025-02-11|15/12/2024|||||280.20001220703|1|2024-11-06|15/09/2024|||6230000000|6610000000|297.29998779297|1
2025-01-05 03:43:27|05563|52856|SIAL|13.99B|13990000000|4.68|9667|-3.31|0||
2025-01-05 03:43:37|05564|993283|EMBRACb|42.88B|42880000000|31.75|4352277|24.17|34|2025-02-13|15/12/2024||0.9307||11010000000|31.75|1|2024-11-14|15/09/2024|0.19|0.6216|8550000000|9090000000|27.10000038147|1
2025-01-05 03:43:48|05565|14606|EDPR|10.64B|10640000000|10.23|1106997|-41.21|42|2025-02-26|15/12/2024||0.0919||788400000|10.229999542236|1|2024-11-06|15/09/2024|-0.0002|0.1654|522000000|499670000|12.640000343323|1
2025-01-05 03:43:52|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
2025-01-05 03:44:02|05567|26021|VOLVAs|546.61B|546610000000|269.2|138356|6.74|40|2025-04-23|15/03/2025||5.83||122010000000|269.20001220703|1|2025-01-29|15/12/2024||5.17||129990000000|269.20001220703|1
2025-01-05 03:44:13|05568|953847|SCHB|78.25B|78250000000|332|212218|23.05|38|2025-05-07|15/03/2025||1.29||2510000000|332|1|2025-02-07|15/12/2024||1.91||2660000000|332|1
2025-01-05 03:44:22|05569|943483|1308|57.1B|57100000000|21.25|4936599|49.86|33|2025-03-10|15/12/2024||||2666000000|21.25|1|2024-11-29|15/09/2024||||2283000000|20.549999237061|1
2025-01-05 03:44:32|05570|26330|||||||45|2025-02-06|15/12/2024||5.73||952930000|2512|1|2024-11-26|15/09/2024|7.24|6.52|957000000|964250000|2990|1
2025-01-05 03:44:43|05571|43228|AIA|14.35B|14350000000|8.53|8346702|1.55|31|2025-02-19|15/12/2024||9.67||444930000|8.5299997329712|1|2024-11-27|15/09/2024|||||8.0500001907349|1
2025-01-05 03:44:55|05572|991493|2702|823.02B|823020000000|6190|514635|0.49|34|2025-02-05|15/12/2024||||105100000000|6190|1|2024-11-08|15/09/2024|70.38||102620000000|103310000000|6410|1
2025-01-05 03:45:02|05573|1169191|INPST|8.31B|8310000000.000001|16.62|480180|37.13|17|2025-03-27|15/12/2024||0.8587||3320000000|16.620000839233|1|2024-11-08|15/09/2024|0.51|0.7353|2540000000|2520000000|17.950000762939|1
2025-01-05 03:45:15|05574|43224|ATM|4.59B|4590000000|6.34|318556|43.76|26|2025-02-24|15/12/2024||9.75||777390000|6.3400001525879|1|2024-11-27|15/09/2024|||||6.1399998664856|1
2025-01-05 03:45:28|05575|1123144|FUTU|11.12B|11120000000|80.63|3644682|56.53|25|2025-03-12|15/12/2024||10.8||3390000000|80.629997253418|1|2024-11-19|15/09/2024|9.42|9.5|3440000000|3200000000|92.300003051758|1
2025-01-05 03:45:38|05576|941652|CYBR|14.79B|14790000000|339.47|454021|60.34|42|2025-02-06|15/12/2024||0.7216||301200000|339.4700012207|1|2024-11-13|15/09/2024|0.94|0.46|240100000|234100000|300.76000976562|1
2025-01-05 03:45:49|05577|33069|FPE3_p|4.8B|4800000000|42.59|392|7.2|35|2025-04-30|15/03/2025||0.6219||909430000|42.590000152588|1|2025-03-21|15/12/2024||0.4678||828650000|42.590000152588|1
2025-01-05 03:45:57|05578|992046|6324|317.75B|317750000000|3345|1234517|-13.45|34|2025-02-07|15/12/2024||3.41||13360000000|3345|1|2024-11-12|15/09/2024|-5.97|0.95|13560000000|13000000000|2676|1
2025-01-05 03:46:10|05579|26002|LUNDBs|125.24B|125240000000|505|110377|-5.75|37|2025-02-20|15/12/2024|||||505|1|2024-11-28|15/09/2024|||||522|1
2025-01-05 03:46:21|05580|100089|1128|27.8B|27800000000|5.32|10727969|-17.77|39|2025-03-21|15/12/2024||0.1335||7270000000|5.3200001716614|1|2024-11-08|15/09/2024|0.1044|0.1244|6790000000|6800000000|5.9499998092651|1
2025-01-05 03:46:31|05581|100061|0880|18.68B|18680000000|2.63|9941712|10.5|43|2025-02-26|15/12/2024||0.0158||7580000000|2.6300001144409|1|2024-11-12|15/09/2024|0.0161|0.0057|7500000000|7250000000|2.8099999427795|1
2025-01-05 03:46:36|05582|1054308|NMHLY|208|208|0|21530|0|0||
2025-01-05 03:46:50|05583|9013|NDAFI|426.82B|426820000000|122.4|3865758|-5.96|45|2025-04-16|15/03/2025||0.325||2950000000|122.40000152588|1|2025-01-30|15/12/2024||0.3296||2990000000|122.40000152588|1
2025-01-05 03:46:59|05584|50559|CRH|61.32B|61320000000|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
2025-01-05 03:47:08|05585|1177390|UMG|43.73B|43730000000|23.91|1369800|-5.16|19|2025-04-30|15/03/2025||0.24||2770000000|23.909999847412|1|2025-02-27|15/12/2024||0.274||3250000000|23.909999847412|1
2025-01-05 03:47:17|05586|52697|0003|14.71B|14710000000|0.78|17637|6.85|0||
2025-01-05 03:47:27|05587|50586|SWR|11.29B|11290000000|41.24|1422739|17.19|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2025-01-05 03:47:37|05588|6356|TEVA|24.1B|24100000000|21.24|8275384|87.47|48|2025-05-07|15/03/2025||0.5357||3940000000|21.239999771118|1|2025-01-29|15/12/2024||0.6917||4100000000|21.239999771118|1
2025-01-05 03:47:47|05589|1036819|8951|1.04T|1040000000000|122400|19503|-1.13|36|2025-02-12|15/12/2024||||42868000000|122400|1|2024-12-03|15/09/2024|||||125400|1
2025-01-05 03:47:56|05590|1036820|8952|767.64B|767640000000|107900|20686|-7.78|33|2025-02-26|15/12/2024|||||107900|1|2024-11-15|15/09/2024||||36493000000|110400|1
2025-01-05 03:48:05|05591|1056308|3283|632.79B|632790000000|222900|11793|-18.62|28|2025-01-15|15/11/2024||5016.71||31685000000|224400|1|2024-10-30|15/08/2024|||||243800|1
2025-01-05 03:48:16|05592|1056306|3281|604.38B|604380000000|123400|12390|-12.48|27|2025-01-29|15/11/2024|||||123400|1|2024-10-15|15/08/2024||||25801000000|129000|1
2025-01-05 03:48:25|05593|1056337|8984|533.63B|533630000000|231800|5340|-8.96|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
2025-01-05 03:48:35|05594|1056319|8953|648.79B|648790000000|90200|20419|-11.91|33|2025-01-29|15/11/2024|||||90200|1|2024-10-21|15/08/2024||||40261000000|94100|1
2025-01-05 03:48:45|05595|1056314|3462|641.47B|641470000000|137700|9081|-16.9|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
2025-01-05 03:48:53|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
2025-01-05 03:49:08|05597|26117|INDUc|153.79B|153790000000|355.7|304047|9.18|46|2025-02-10|15/12/2024|||||355.70001220703|1|2024-10-17|15/09/2024|||||362.20001220703|1
2025-01-05 03:49:16|05598|102050|6823|72.84B|72840000000|9.61|6206932|3.67|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2025-01-05 03:49:27|05599|1096371|MEZ|15.3B|15300000000|5.87|1502633|5.67|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2025-01-05 03:49:35|05600|1096393|RYM|3.21B|3210000000|4.68|892705|-18.89|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2025-01-05 03:49:46|05601|25992|INDUAs|153.79B|153790000000|356.4|86114|9.33|37|2025-02-10|15/12/2024|||||356.39999389648|1|2024-10-17|15/09/2024|||||364|1
2025-01-05 03:49:55|05602|8556|0083|70.95B|70950000000|7.87|7303169|-6.53|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
2025-01-05 03:50:03|05603|50007|1929|66.02B|66019999999.99999|6.61|11194308|-40.24|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
2025-01-05 03:50:13|05604|1056320|8954|452.92B|452920000000|164100|7355|-2.73|32|2025-01-29|15/11/2024|||||164100|1|2024-10-21|15/08/2024||||25229000000|154000|1
2025-01-05 03:50:34|05605|1056325|8960|431.21B|431210000000|140800|8018|-3.36|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
2025-01-05 03:50:44|05606|32487|1972|90.18B|90180000000|15.52|4449959|0.26|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
2025-01-05 03:50:53|05607|8553|0019|87.68B|87680000000|69.75|1143585|6.49|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
2025-01-05 03:51:01|05608|1096370|MCY|8.06B|8060000000.000001|5.76|911952|-14.16|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
2025-01-05 03:51:10|05609|978756|2638|46.48B|46480000000|5.26|2409595|9.36|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
2025-01-05 03:51:20|05610|39332|MLCO|2.35B|2350000000|5.6|3197267|-37.98|47|2025-05-07|15/03/2025||0.0956||1200000000|5.5999999046326|1|2025-02-20|15/12/2024||-0.0047||1180000000|5.5999999046326|1
2025-01-05 03:51:31|05611|29949|TLITn|5.43B|5430000000|0.2859|27059793|-6.2|46|2025-02-12|15/12/2024||||4060000000|0.28589999675751|1|2024-11-13|15/09/2024|0.00||3570000000|3690000000|0.25600001215935|1
2025-01-05 03:51:42|05612|25984|GETIBs|49.45B|49450000000|181.6|952343|-17.94|40|2025-04-29|15/03/2025||1.93||8080000000|181.55000305176|1|2025-01-28|15/12/2024||3.7||10380000000|181.55000305176|1
2025-01-05 03:51:51|05613|20797|AER|17.73B|17730000000|95.93|985194|31.25|47|2025-04-30|15/03/2025||2.97||2030000000|95.930000305176|1|2025-02-13|15/12/2024||2.51||1960000000|95.930000305176|1
2025-01-05 03:52:01|05614|949763|LIFCOb|147.44B|147440000000|324.6|219350|34.52|36|2025-04-25|15/03/2025||2.28||6710000000|324.60000610352|1|2025-01-31|15/12/2024||2.5||6910000000|324.60000610352|1
2025-01-05 03:52:13|05615|579|METSO|7.35B|7350000000|8.884|1385503|-2.97|46|2025-04-24|15/03/2025||0.1612||1220000000|8.8839998245239|1|2025-02-13|15/12/2024||0.1658||1290000000|8.8839998245239|1
2025-01-05 03:52:23|05616|989669|ADDTb|82.35B|82350000000|304.2|145738|42.82|12|2025-02-04|15/12/2024||1.76||5350000000|304.20001220703|1|2024-10-24|15/09/2024|1.6|1.82|5130000000|5140000000|294.5|1
2025-01-05 03:52:30|05617|942727|THULE|36.52B|36520000000|345.4|175005|40.69|6|2025-02-07|15/12/2024||0.059||1620000000|345.39999389648|1|2024-10-23|15/09/2024|2.84|2.81|2340000000|2300000000|301.20001220703|1
2025-01-05 03:52:39|05618|25979|CASTs|59.56B|59560000000|120.95|1155694|-10.37|18|2025-05-06|15/03/2025||2.28||2500000000|120.94999694824|1|2025-02-19|15/12/2024||2.01||2490000000|120.94999694824|1
2025-01-05 03:52:45|05619|7185|BESI|10.81B|10810000000|135.6|472831|5.08|0||
2025-01-05 03:52:51|05620|942724|SBBb|7.94B|7940000000|4.76|29031823|-9.81|6|2025-02-19|15/12/2024||0.135||942450000|4.7630000114441|1|2024-11-27|15/09/2024|-1.39|0.72|805000000|948570000|3.9590001106262|1
2025-01-05 03:52:59|05621|40274|NOD|19.91B|19910000000|103.7|792122|-7.53|18|2025-04-23|15/03/2025||-0.0381||123190000|103.69999694824|1|2025-02-05|15/12/2024||-0.0115||139820000|103.69999694824|1
2025-01-05 03:53:07|05622|26020|TRELBs|88.36B|88360000000|379.4|446680|13.05|0||
2025-01-05 03:53:14|05623|26038|AVANZ|43.29B|43290000000|275.3|308769|22.25|12|2025-04-15|15/03/2025||3.3||952870000|275.29998779297|1|2025-01-21|15/12/2024||3.33||953130000|275.29998779297|1
2025-01-05 03:53:20|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|6|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2025-01-05 03:53:28|05625|25983|FABGs|26.06B|26060000000|82.85|702507|-19.01|12|2025-04-16|15/03/2025||0.9917||863070000|82.849998474121|1|2025-02-06|15/12/2024||1.06||853740000|82.849998474121|1
2025-01-05 03:53:33|05626|1054668|BAWG|6.29B|6290000000|80.1|114741|65.29|0||
2025-01-05 03:53:42|05627|1077012|NETCG|16.21B|16210000000|341.4|97973|54.48|30|2025-05-01|15/03/2025||3.29||1790000000|341.39999389648|1|2025-01-28|15/12/2024||3.62||1740000000|341.39999389648|1
2025-01-05 03:53:49|05628|40255|BAKKA|37.86B|37860000000|639|73326|15.76|6|2025-02-17|15/12/2024||4.73||1750000000|639|1|2024-11-05|15/09/2024|1.84|1.96|1740000000|1740000000|663.5|1
2025-01-05 03:53:55|05629|25980|EKTABs|23.33B|23330000000|61.05|1213393|-26.34|0||
2025-01-05 03:53:59|05630|1127858|||||||0||
2025-01-05 03:54:05|05631|449|ANA|6.18B|6180000000|113.5|79946|-10.45|6|2025-02-27|15/12/2024|||||113.5|1|2024-11-14|15/09/2024|||||109.5|1
2025-01-05 03:54:13|05632|1131126|REY|5.95B|5950000000|155.69|125|31.94|0||
2025-01-05 03:54:23|05633|25987|HOLMBs|64.46B|64459999999.99999|410|152588|-4.14|12|2025-04-24|15/03/2025||5.43||6040000000|410|1|2025-01-31|15/12/2024||4.08||5640000000|410|1
2025-01-05 03:54:29|05634|26051|BILL|25.84B|25840000000|103.9|592010|-0.14|0||
2025-01-05 03:54:34|05635|15287|IETB|8.46B|8460000000.000001|159.4|71185|-6.95|0||
2025-01-05 03:54:41|05636|666|TUI1n|4.11B|4110000000.0000005|8.106|3499228|18.61|6|2025-02-11|15/12/2024||-0.1568||4540000000|8.1059999465942|1|2024-12-11|15/09/2024|1.7|1.78|9430000000|9120000000|8.4580001831055|1
2025-01-05 03:54:47|05637|989991|VITR|29.43B|29430000000|219.7|32126|17.55|0||
2025-01-05 03:54:52|05638|26137|TIGOsdb|46.28B|46280000000|266.8|318789|40.38|0||
2025-01-05 03:54:57|05639|26328|RILBA|31.22B|31220000000|1220|26350|24.05|0||
2025-01-05 03:55:03|05640|6930|ARDS|5.31B|5310000000|58.9|134946|24.1|6|2025-02-13|15/12/2024||1.13||1350000000|58.900001525879|1|2024-10-31|15/09/2024|0.67|0.71|1100000000|976000000|64.150001525879|1
2025-01-05 03:55:10|05641|942509|FEVR|764.04M|764040000|654.5|347172|-34.22|0||
2025-01-05 03:55:17|05642|26224|WIHL|32.16B|32159999999.999996|104.6|324052|14.13|0||
2025-01-05 03:55:22|05643|32285|FLUI|4.5B|4500000000|23.68|226489|26.83|0||
2025-01-05 03:55:28|05644|989966|SWECb|60.08B|60080000000|166.8|25041|27.52|0||
2025-01-05 03:55:34|05645|999066|MIPS|12.63B|12630000000|476.6|41414|50.35|0||
2025-01-05 03:55:40|05646|986591|FNOX|44.64B|44640000000|73.18|1059225|35.32|0||
2025-01-05 03:55:46|05647|948856|HRA|4.95B|4950000000|3.45|48193|17.35|6|2025-03-17|15/12/2024|||||3.4489998817444|1|2024-11-14|15/09/2024|||2650000000|2390000000|3.3489999771118|1
2025-01-05 03:55:52|05648|949094|GL9|3.47B|3470000000|14.05|57330|-4.16|6|2025-02-26|15/12/2024||||1920000000|14.050000190735|1|2024-11-06|15/09/2024|||||15.35000038147|1
2025-01-05 03:56:02|05649|989873|NOLAb|14.68B|14680000000|54.55|7978|-0.55|6|2025-02-07|15/12/2024||0.6189||2340000000|54.549999237061|1|2024-10-24|15/09/2024|0.61|0.6|2400000000|2370000000|52.734428405762|1
2025-01-05 03:56:09|05650|13378|AZMT|3.43B|3430000000|24.19|713344|1.26|6|2025-03-06|15/12/2024||0.6727|||24.190000534058|1|2024-11-06|15/09/2024|0.6416|0.6416|352500000|326250000|22.440000534058|1
2025-01-05 03:56:14|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|44.25|0||
2025-01-05 03:56:21|05652|960714|BRAV|16.43B|16430000000|80.35|335004|3.68|0||
2025-01-05 03:56:27|05653|26228|ALKb|35.52B|35520000000|160.6|169318|53.98|0||
2025-01-05 03:56:32|05654|942516|ENTRA|20.98B|20980000000|115.2|104905|2.22|0||
2025-01-05 03:56:39|05655|1056353|ARJOb|9.89B|9890000000|36.3|845057|-7.35|0||
2025-01-05 03:56:45|05656|26223|WALLb|31.68B|31680000000|48.28|578451|-8.91|0||
2025-01-05 03:56:51|05657|1112820|NYFO|21.83B|21830000000|104.9|326164|18.4|0||
2025-01-05 03:56:56|05658|26238|BAVA|15.69B|15690000000|199.7|358018|12.51|0||
2025-01-05 03:57:02|05659|28514|JET2|3.28B|3280000000|1528|495497|22.44|0||
2025-01-05 03:57:07|05660|26292|JYSK|31.49B|31490000000|512|129438|3.14|0||
2025-01-05 03:57:12|05661|940863|KWS|2.06B|2060000000|2446|1233443|59.45|0||
2025-01-05 03:57:18|05662|26018|SSABBs|43.95B|43950000000|43.81|3158866|-41.88|0||
2025-01-05 03:57:25|05663|40271|LSG|29.43B|29430000000|49.42|593988|14.88|6|2025-02-28|15/12/2024||0.8822||8790000000|49.419998168945|1|2024-11-14|15/09/2024|0.67|0.6733|7890000000|7890000000|51.150001525879|1
2025-01-05 03:57:31|05664|40243|KOG|220.06B|220060000000|1251|238245|158.9|6|2025-05-08|15/03/2025||7.68||12610000000|1251|1|2025-02-07|15/12/2024||8.17||13080000000|1251|1
2025-01-05 03:57:38|05665|977688|QTCOM|1.75B|1750000000|69.1|47351|2.07|6|2025-02-13|15/12/2024||0.94||72520000|69.099998474121|1|2024-10-31|15/09/2024|0.3|0.29|42200000|42200000|85.449996948242|1
2025-01-05 03:57:44|05666|28554|ITM|224.48M|224480000|36.36|3017653|-33.36|6|2025-04-02|15/01/2025|||||36.360000610352|1|2025-01-30|15/10/2024||-3.55||7470000|36.360000610352|1
2025-01-05 03:57:56|05667|994717|SFOR|195.02M|195020000|32.04|1909269|-32.69|0||
2025-01-05 03:58:01|05668|32274|VIS|2.83B|2830000000|60.9|41065|14.47|0||
2025-01-05 03:58:14|05669|49920|SB1NO|39.31B|39310000000|148.8|257571|16.61|18|2025-05-01|15/03/2025||3.85||3260000000|148.80000305176|1|2025-02-05|15/12/2024||3.84||3220000000|148.80000305176|1
2025-01-05 03:58:21|05670|584|TIETO|2.06B|2060000000|17.4|289592|-18.62|0||
2025-01-05 03:58:32|05671|572|KCRA|4.89B|4890000000|61.7|93390|59.27|0||
2025-01-05 03:58:40|05672|26062|BURE|29.04B|29040000000|391.6|55029|41.17|0||
2025-01-05 03:58:48|05673|948493|BGN|5.12B|5120000000|45.15|6902|33.9|24|2025-02-06|15/12/2024|||||45.150001525879|1|2024-11-07|15/09/2024|||229100000|214470000|40.75|1
2025-01-05 03:58:57|05674|985181|BFIT|1.54B|1540000000|23.3|107463|-10.93|18|2025-03-12|15/12/2024|||||23.299999237061|1|2024-10-18|15/09/2024|||599500000||24|1
2025-01-05 03:59:01|05675|15241|MLXS|2.23B|2230000000|55.15|55415|-32.08|0||
2025-01-05 03:59:10|05676|26249|CHEMM|8.73B|8730000000|501.5|47691|33.45|0||
2025-01-05 03:59:17|05677|948498|DLG|4.47B|4470000000|29.79|2255|-0.43|6|2025-03-13|15/12/2024||||1180000000|29.790000915527|1|2024-11-11|15/09/2024|||805500000|793850000|27.639999389648|1
2025-01-05 03:59:29|05678|25978|AXFOs|50.96B|50960000000|236.2|333783|-14.73|18|2025-04-24|15/03/2025||2.62||21650000000|236.19999694824|1|2025-01-30|15/12/2024||2.18||22060000000|236.19999694824|1
2025-01-05 03:59:35|05679|40233|OCI|2.35B|2350000000|11.17|997692|-57.85|0||
2025-01-05 03:59:44|05680|940877|BOOH|450.94M|450940000|32.5|5684754|-9.6|6|2025-01-29|15/11/2024||||1991000000|32.5|1|2024-11-13|15/08/2024||0.52||775440000|30|1
2025-01-05 03:59:49|05681|25999|LIABs|17.58B|17580000000|228.2|105352|17.45|0||
2025-01-05 03:59:56|05682|943157|INDV|1.28B|1280000000|1011|438894|-14.61|6|2025-04-24|15/03/2025||0.325||266150000|1011|1|2025-02-13|15/12/2024||0.2633||261330000|1011|1
2025-01-05 04:00:01|05683|941901|GLPG|1.86B|1860000000|26.91|25|-20.43|0||
2025-01-05 04:00:07|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|0||
2025-01-05 04:00:16|05685|989849|MING|24.87B|24870000000|171.26|2859|22.6|12|2025-05-07|15/03/2025||4.41||2200000000|171.25999450684|1|2025-02-05|15/12/2024||4.19||2220000000|171.25999450684|1
2025-01-05 04:00:24|05686|1167618|SAVE|60.55B|60550000000|240.4|266311|46.5|21|2025-04-24|15/03/2025||2.44||1190000000|240.39999389648|1|2025-01-28|15/12/2024||2.49||1220000000|240.39999389648|1
2025-01-05 04:00:34|05687|6822|ASOS|511.92M|511920000|429.6|294304|10.84|36|2025-01-09|15/11/2024|||||429.60000610352|1|2024-11-05|15/08/2024||-17.61||1630000000|376|1
2025-01-05 04:00:43|05688|989676|AKER|43.17B|43170000000|585.5|2152|-12.09|33|2025-02-14|15/12/2024|||||585.5|1|2024-11-06|15/09/2024|||||563|1
2025-01-05 04:00:49|05689|18954|IREE|2.49B|2490000000|1.938|1376507|-1.02|0||
2025-01-05 04:00:54|05690|28561|CVSG|588.99M|588990000|821|341391|-48.91|6|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2025-01-05 04:01:01|05691|14069|RWS|654.79M|654790000|177.6|941643|-28.21|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2025-01-05 04:01:09|05692|466|MAP|7.59B|7590000000|2.474|2206613|23.58|12|2025-02-06|15/12/2024||0.0641||6400000000|2.4739999771118|1|2024-10-28|15/09/2024|0.0623|0.0669|6480000000|5750000000|2.5199999809265|1
2025-01-05 04:01:22|05693|989959|SCATC|13.2B|13200000000|82.5|11351|10.22|35|2025-05-08|15/03/2025||1.05||1830000000|82.5|1|2025-01-31|15/12/2024||1.15||1920000000|82.5|1
2025-01-05 04:01:29|05694|8745|OUT1V|1.23B|1230000000|2.911|1760294|-29.48|6|2025-02-13|15/12/2024||-0.05||1490000000|2.9110000133514|1|2024-10-30|15/09/2024|0.05|0.0117|1520000000|1570000000|3.3340001106262|1
2025-01-05 04:01:39|05695|989711|BCU|7.02B|7020000000|103.95|14494|25.32|34|2025-04-16|15/03/2025||0.5416||350220000|103.94999694824|1|2025-03-13|15/12/2024||0.4478||339460000|103.94999694824|1
2025-01-05 04:01:53|05696|948733|PEABBs|22.48B|22480000000|77.88|16893|40.76|35|2025-05-06|15/03/2025||-1.05||10990000000|77.875|1|2025-02-06|15/12/2024||1.96||15650000000|77.875|1
2025-01-05 04:02:03|05697|7151|TWKNc|1.36B|1360000000|34.06|95342|-8.83|37|2025-03-04|15/12/2024||1.60||947000000|34.060001373291|1|2024-11-12|15/09/2024|||393000000|459000000|36.659999847412|1
2025-01-05 04:02:13|05698|1072318|ALFEN|280.54M|280540000|12.91|447683|-75.33|27|2025-02-12|15/12/2024||||158500000|12.904999732971|1|2024-11-06|15/09/2024|||106200000|105940000|12.130000114441|1
2025-01-05 04:02:22|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
2025-01-05 04:02:30|05700|27874|GBGP|883.92M|883920000|350.6|554915|31.21|32|2024-11-19|15/09/2024||5.52||133000000|341.39999389648|1|2024-08-28|15/06/2024|||||339|1
2025-01-05 04:02:37|05701|1169380|DOCS|713.11M|713110000|73.95|2136871|-12.33|16|2025-02-26|15/12/2024|||||73.949996948242|1|2024-11-29|15/09/2024||1.37||417780000|65.650001525879|1
2025-01-05 04:02:47|05702|948767|EMII|8.38B|8380000000.000001|5.93|1042436|81.9|34|2025-02-05|15/12/2024||0.1006||1320000000|5.9320001602173|1|2024-11-06|15/09/2024|0.2644|0.2384|1370000000|1330000000|5.8099999427795|1
2025-01-05 04:02:57|05703|49922|BRGB|18.08B|18080000000|181.6|134516|11.27|44|2025-04-30|15/03/2025||2.78||2080000000|181.60000610352|1|2025-01-29|15/12/2024||1.61||1740000000|181.60000610352|1
2025-01-05 04:03:06|05704|1130890|SRAIL|2B|2000000000|20.15|21918|-46.18|0||
2025-01-05 04:03:17|05705|948955|UNPI|8.39B|8390000000.000001|11.75|397836|119.22|34|2025-02-07|15/12/2024|||||11.75|1|2024-11-08|15/09/2024|||3250000000||11.914999961853|1
2025-01-05 04:03:26|05706|948735|JMs|10.77B|10770000000|168.2|13044|-0.56|35|2025-04-24|15/03/2025||2.01||3080000000|168.19999694824|1|2025-01-31|15/12/2024||1.57||3000000000|168.19999694824|1
2025-01-05 04:03:36|05707|948651|LOOMIs|23.32B|23320000000|338.6|34372|23.35|34|2025-02-05|15/12/2024||7.48||7670000000|338.60000610352|1|2024-10-29|15/09/2024|6.91|7.76|7620000000|7810000000|321.70001220703|1
2025-01-05 04:03:45|05708|1056374|COREb|12.95B|12950000000|6.605|2239317|-34.47|33|2025-04-23|15/03/2025||0.1||987000000|6.6050000190735|1|2025-02-13|15/12/2024||0.07||944330000|6.6050000190735|1
2025-01-05 04:03:55|05709|1010688|INSTAL|8.54B|8539999999.999999|32.38|553167|-19.17|33|2025-04-29|15/03/2025||0.52||3480000000|32.380001068115|1|2025-02-13|15/12/2024||0.53||3750000000|32.380001068115|1
2025-01-05 04:04:05|05710|13814|PTNL|541.28M|541280000|1.078|1589800|-22.25|47|2025-05-06|15/03/2025||-0.0113||777750000|1.0779999494553|1|2025-02-24|15/12/2024||0.1||935930000|1.0779999494553|1
2025-01-05 04:04:18|05711|989718|BMED|8.42B|8420000000|11.41|57121|32.21|34|2025-02-06|15/12/2024||0.2801|||11.404999732971|1|2024-11-07|15/09/2024|0.3019|0.2893|648100000|710000000|11.619999885559|1
2025-01-05 04:04:28|05712|573|CGCBV|3.34B|3340000000|52.19|71396|77.34|45|2025-04-30|15/03/2025||0.825||602500000|52.189998626709|1|2025-02-12|15/12/2024||0.845||638310000|52.189998626709|1
2025-01-05 04:04:37|05713|948805|VIRB|2.68B|2680000000|319|1111|-8|34|2025-03-24|15/12/2024||||347600000|319|1|2024-10-17|15/09/2024|||339200000|354200000|390.25|1
2025-01-05 04:04:43|05714|52216|AIBG|12.67B|12670000000|5.535|15757|23.27|0||
2025-01-05 04:04:53|05715|948855|BZU|6.43B|6430000000|35.79|11089|27.59|34|2025-03-28|15/12/2024||||1110000000|35.790000915527|1|2024-11-06|15/09/2024|||1130000000|1120000000|37.020000457764|1
2025-01-05 04:05:02|05716|948544|SAABBs|124.15B|124150000000|231.7|206645|-63.06|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
2025-01-05 04:05:12|05717|1166999|BURF|2.88B|2880000000|13.24|691712|-10.3|13|2025-03-12|15/12/2024||0.5467||249610000|13.239999771118|1|2024-11-07|15/09/2024|0.61|0.36|249110000|166310000|14.609999656677|1
2025-01-05 04:05:21|05718|985177|GROW|578.12M|578120000|317|414681|21.27|32|2024-11-20|15/09/2024|||||330.5|1|2024-08-28|15/06/2024|||||425|1
2025-01-05 04:05:31|05719|18946|ERG|2.98B|2980000000|20.34|548803|-26.99|41|2025-03-11|15/12/2024||||271000000|20.340000152588|1|2024-12-26|15/09/2024|||156000000|155000000|19.709999084473|1
2025-01-05 04:05:39|05720|27787|LIO|300.37M|300370000|470|582318|-23.08|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
2025-01-05 04:05:50|05721|568|SYDB|19.83B|19830000000|385|131156|28.85|46|2025-02-26|15/12/2024||12.91||1810000000|385|1|2024-10-30|15/09/2024|14.47|13.63|1870000000|1840000000|317|1
2025-01-05 04:06:00|05722|28180|BREE|1.5B|1500000000|436.5|672867|24.71|31|2025-03-05|15/12/2024||31.50|||436.5|1|2024-11-21|15/09/2024|||||439.5|1
2025-01-05 04:06:11|05723|948920|ACX|2.41B|2410000000|9.63|129117|-6.6|34|2025-02-27|15/12/2024||0.45|||9.6324996948242|1|2024-10-29|15/09/2024|0.21|0.23|1310000000|1330000000|9.0275001525879|1
2025-01-05 04:06:19|05724|948705|KBCA|3.94B|3940000000|51.03|10838|20.35|0||
2025-01-05 04:06:28|05725|948541|HUFVAs|24.56B|24560000000|121.9|93209|-12.27|35|2025-05-08|15/03/2025||1.25||558480000|121.90000152588|1|2025-02-13|15/12/2024||1.27||587030000|121.90000152588|1
2025-01-05 04:06:42|05726|948921|FLS|20.4B|20400000000|358.1|2312|28.49|34|2025-02-20|15/12/2024||5.47||5220000000|358.10000610352|1|2024-11-11|15/09/2024|5.4|5.5|5060000000|5060000000|365.5|1
2025-01-05 04:06:50|05727|949772|TROAX|13.82B|13820000000|231|39048|-2.53|29|2025-04-28|15/03/2025||0.16||74100000|231|1|2025-02-07|15/12/2024||0.1125||71050000|231|1
2025-01-05 04:07:00|05728|948917|SUBC|56.91B|56910000000|192.75|63871|25.16|0||
2025-01-05 04:07:10|05729|26054|BIOT|12.64B|12640000000|157.9|99537|26.02|40|2025-04-24|15/03/2025||0.88||547300000|157.89999389648|1|2025-02-19|15/12/2024||1.75||684700000|157.89999389648|1
2025-01-05 04:07:16|05730|993037|VGP1|49.43B|49430000000|4500|10|0|0||
2025-01-05 04:07:23|05731|942503|GAMA|1.46B|1460000000|1520|196314|40.74|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
2025-01-05 04:07:30|05732|948926|BRBI|2.84B|2840000000|12.37|38832|12.76|0||
2025-01-05 04:07:38|05733|948862|BPSI|3.6B|3600000000|7.988|22926|32.65|6|2025-02-11|15/12/2024||||409000000|7.9875001907349|1|2024-11-05|15/09/2024|||417000000|429500000|6.9699997901917|1
2025-01-05 04:07:44|05734|557|||||||12|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2025-01-05 04:07:49|05735|29884|SES|933.41M|933410000|60.6|33893|-47.85|0||
2025-01-05 04:07:56|05736|948710|NKT|27.96B|27960000000|518|9503|17.14|0||
2025-01-05 04:08:05|05737|948569|INTRUs|3.6B|3600000000|29.9|18413|-56.75|0||
2025-01-05 04:08:14|05738|9219|CAIV|2.28B|2280000000|23.32|113272|-27.35|6|2025-03-26|15/12/2024|||||23.319999694824|1|2024-11-27|15/09/2024|||51000000||22.89999961853|1
2025-01-05 04:08:24|05739|26063|CATE|28.55B|28550000000|473|90555|2.38|6|2025-04-28|15/03/2025||4.5||677000000|473|1|2025-02-20|15/12/2024||5.67||636930000|473|1
2025-01-05 04:08:29|05740|1162564|EPROb|19.83B|19830000000|69|151511|31.68|0||
2025-01-05 04:08:36|05741|1056273|LENV|1.14B|1140000000|29.45|448|-15.49|6|2025-03-14|15/12/2024|||||29.450000762939|1|2024-11-07|15/09/2024|-1.66||648000000|673800000|31.5|1
2025-01-05 04:08:45|05742|945662|CMBT|1.97B|1970000000|10.16|108707|-30.63|6|2025-05-08|15/03/2025||0.3308||237670000|10.159999847412|1|2025-02-27|15/12/2024||0.2153||196350000|10.159999847412|1
2025-01-05 04:08:55|05743|26258|DFDS|7.57B|7570000000|140.2|166993|-39.1|30|2025-02-21|15/12/2024||-1||7160000000|140.19999694824|1|2024-11-07|15/09/2024|10.3|9|7970000000|7850000000|138.60000610352|1
2025-01-05 04:09:01|05744|948936|BEKB|1.73B|1730000000|33.15|3435|-24.57|24|2025-02-28|15/12/2024|||||33.150001525879|1|2024-11-22|15/09/2024|||956000000||32.080001831055|1
2025-01-05 04:09:08|05745|989987|VEI|19.04B|19040000000|140.7|1616|43.87|0||
2025-01-05 04:09:16|05746|955678|PANDXb|37.05B|37050000000|190.4|192864|32.22|0||
2025-01-05 04:09:29|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|18|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2025-01-05 04:09:41|05748|989874|NONG|12.31B|12310000000|123.28|576|20.76|12|2025-05-08|15/03/2025||3.2||1470000000|123.2799987793|1|2025-02-13|15/12/2024||3.03||1530000000|123.2799987793|1
2025-01-05 04:09:50|05749|948801|TELA|5.33B|5330000000|8.05|2615|2.94|0||
2025-01-05 04:09:55|05750|26417|KEMIRA|3.04B|3040000000|19.75|143159|19.92|0||
2025-01-05 04:10:01|05751|989695|ATEA|15.77B|15770000000|141.1|1721|12.43|0||
2025-01-05 04:10:11|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|12|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2025-01-05 04:10:41|05753|961787|XIOR|1.24B|1240000000|29.4|38119|0.17|0||
2025-01-05 04:10:49|05754|948840|GCO|4.3B|4300000000|36.38|672|16.49|0||
2025-01-05 04:10:55|05755|948875|EBRO|2.45B|2450000000|16.05|891|2.95|0||
2025-01-05 04:11:00|05756|6799|CWR|347.69M|347690000|179.5|875664|-0.72|0||
2025-01-05 04:11:06|05757|26136|MYCR|39.66B|39660000000|406.4|103715|50.52|0||
2025-01-05 04:11:13|05758|955651|VZN|5.87B|5870000000|148.6|22352|54.79|0||
2025-01-05 04:11:18|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0|0||
2025-01-05 04:11:23|05760|1168296|BYIT|1.01B|1010000000|419.4|591193|-24.84|0||
2025-01-05 04:11:28|05761|569|NELES|1.39B|1390000000|9.24|276940|0|0||
2025-01-05 04:11:35|05762|28351|LTGL|776.94M|776940000|98.1|6723272|28.82|12|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
2025-01-05 04:11:43|05763|1162559|AAF|4.33B|4330000000|117.4|3478233|-6.83|0||
2025-01-05 04:11:49|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-5.24|0||
2025-01-05 04:11:54|05765|948668|BAR|914.15M|914150000|22.89|4837|0|0||
2025-01-05 04:12:01|05766|948572|IDR|3.11B|3110000000|17.6|13708|25.71|0||
2025-01-05 04:12:11|05767|989774|ENAV|2.22B|2220000000|4.12|8404|22.62|0||
2025-01-05 04:12:16|05768|26445|REG1V|722.88M|722880000|27.18|18808|5.1|0||
2025-01-05 04:12:22|05769|577|METSB|1.59B|1590000000|4.322|518316|-41.56|0||
2025-01-05 04:12:32|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|0||
2025-01-05 04:12:39|05771|1170366|ATG|681.26M|681260000|557|686547|13.33|6|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2025-01-05 04:12:45|05772|989972|TGYM|2.08B|2080000000|10.4|17670|18.45|0||
2025-01-05 04:13:01|05773|948499|1U1|2.08B|2080000000|11.87|13461|-34.49|0||
2025-01-05 04:13:08|05774|1006171|BFF|1.68B|1680000000|8.97|397852|-11.45|6|2025-02-06|15/12/2024||0.3209|||8.9700002670288|1|2024-11-07|15/09/2024|0.163|0.163|83500000|94270000|8.6199998855591|1
2025-01-05 04:13:15|05775|6866|GCC|560.94M|560940000|148.2|661369|-1.2|0||
2025-01-05 04:13:24|05776|992975|BICO|2.32B|2320000000|32.82|168620|-40.44|0||
2025-01-05 04:13:29|05777|948913|NCCBs|16.14B|16140000000|163.9|11759|32.77|0||
2025-01-05 04:13:35|05778|32232|CIEA|3.07B|3070000000|25.65|40329|3.26|0||
2025-01-05 04:13:40|05779|942431|ANIM|2.06B|2060000000|6.66|1519945|68.78|0||
2025-01-05 04:13:49|05780|958919|HTRO|7.79B|7790000000|37.9|1184659|60.8|0||
2025-01-05 04:13:57|05781|1013395|UNI|3.24B|3240000000|1.279|5987749|38.49|12|2025-02-04|15/12/2024||0.0537|||1.279000043869|1|2024-10-30|15/09/2024|0.0602|0.06|514000000|506890000|1.0900000333786|1
2025-01-05 04:14:04|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|6|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2025-01-05 04:14:12|05783|948985|0QTZ|1.64B|1640000000|12.77|82|26.94|6|2025-02-27|15/12/2024|||||12.770000457764|1|2024-11-05|15/09/2024|||||12.770000457764|1
2025-01-05 04:14:17|05784|7350|ZIG|710.17M|710170000|318.5|587848|-10.91|0||
2025-01-05 04:14:25|05785|948664|RATOBs|10.91B|10910000000|32.25|33199|-9.03|12|2025-02-17|15/12/2024||0.3||8040000000|32.25|1|2024-10-22|15/09/2024|0.4|0.3854|7460000000|7470000000|34.009998321533|1
2025-01-05 04:14:31|05786|29887|MOL|1.39B|1390000000|37.2|17220|20.39|0||
2025-01-05 04:14:40|05787|989924|SCHO|12.81B|12810000000|555.5|295|1.65|0||
2025-01-05 04:14:47|05788|948673|SSABa|43.95B|43950000000|44.85|128929|-41.32|6|2025-04-29|15/03/2025||1.04||25010000000|44.849998474121|1|2025-01-29|15/12/2024||0.491||23020000000|44.849998474121|1
2025-01-05 04:14:53|05789|1174544|CINT|2.62B|2620000000|12.28|463992|14.98|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
2025-01-05 04:15:01|05790|961782|SFRG|4.42B|4420000000|8.71|1801180|-23.8|18|2025-05-06|15/03/2025||0.3674||1760000000|8.710000038147|1|2025-02-05|15/12/2024||0.4091||1690000000|8.710000038147|1
2025-01-05 04:15:07|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|0||
2025-01-05 04:15:14|05792|948876|BCP|6.99B|6990000000|0.46|9284535|58.62|12|2025-02-27|15/12/2024||0.0115||911960000|0.46369999647141|1|2024-10-31|15/09/2024|0.0124|0.01|942000000|937250000|0.42285001277924|1
2025-01-05 04:15:20|05793|989714|BILIa|10.92B|10920000000|119.55|1650|-8.6|0||
2025-01-05 04:15:26|05794|44421|JUSTJ|1.68B|1680000000|162|2234984|91.04|6|2025-03-13|15/12/2024||0.167|||162|1|2024-11-27|15/09/2024|||||140.80000305176|1
2025-01-05 04:15:35|05795|42776|CEE|3.11B|3110000000|2.48|30934|54.04|30|2025-03-19|15/12/2024||0.0814|||2.4800000190735|1|2024-10-17|15/09/2024|||508270000||2.7000000476837|1
2025-01-05 04:15:42|05796|26108|HMSN|21.18B|21180000000|422.2|38901|-14.01|12|2025-04-24|15/03/2025||1.95||887500000|422.20001220703|1|2025-01-24|15/12/2024||1.22||754430000|422.20001220703|1
2025-01-05 04:15:52|05797|948845|POST|1.94B|1940000000|28.68|420|-12.43|30|2025-05-08|15/03/2025||0.4354||696050000|28.674999237061|1|2025-03-07|15/12/2024||0.533||790220000|28.674999237061|1
2025-01-05 04:16:01|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|-2.33|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2025-01-05 04:16:11|05799|948989|LOG|3.9B|3900000000|29.43|17679|17.91|34|2025-02-06|15/12/2024||||439400000|29.430000305176|1|2024-11-06|15/09/2024|||439000000|438750000|28.120000839233|1
2025-01-05 04:16:19|05800|1172943|LDA|1.17B|1170000000|1.076|491571|21.58|18|2025-02-19|15/12/2024||||248320000|1.0759999752045|1|2024-10-21|15/09/2024|||254000000|234160000|1.1119999885559|1
2025-01-05 04:16:29|05801|989701|AUSS|19.95B|19950000000|97.98|4636|25.62|34|2025-02-28|15/12/2024||1.89||9770000000|97.974998474121|1|2024-11-14|15/09/2024|2.83|2.51|9300000000|9530000000|96.650001525879|1
2025-01-05 04:16:43|05802|33695|GIMV|1.16B|1160000000|44.45|145|-3.54|29|2025-02-20|15/12/2024|||||44.450000762939|1|2024-11-21|15/09/2024|||||44.450000762939|1
2025-01-05 04:16:52|05803|948867|SPMI|5.32B|5320000000|2.72|4854595|73.25|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
2025-01-05 04:17:06|05804|7126|OXB|448.65M|448650000|423.5|163670|99.76|34|2024-11-27|15/09/2024|||||425|1|2024-09-23|15/06/2024||||53300000|357|1
2025-01-05 04:17:17|05805|6699|MTO|1.36B|1360000000|110.2|2885562|14.08|18|2025-01-23|15/12/2024|||||110.19999694824|1|2024-11-21|15/09/2024|||||111|1
2025-01-05 04:17:26|05806|1054857|CRAYN|11.37B|11370000000|128.8|318941|64.5|24|2025-02-18|15/12/2024||2.26||2090000000|128.80000305176|1|2024-11-06|15/09/2024|1.05|1.14|1620000000|1770000000|106|1
2025-01-05 04:17:32|05807|8809|SANOMA|1.29B|1290000000|7.93|60106|11.06|0||
2025-01-05 04:17:41|05808|1084278|SENSI|869.65M|869650000|55.6|2481|-40.66|0||
2025-01-05 04:17:48|05809|28054|SMSS|1.31B|1310000000|952|636739|0.85|6|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2025-01-05 04:17:54|05810|989961|STOGR|7.71B|7710000000|97.35|4542|-20.79|0||
2025-01-05 04:18:00|05811|1024183|SLRS|1.09B|1090000000|9.1|200|-51.85|0||
2025-01-05 04:18:05|05812|1010690|SDIPb|8.8B|8800000000|231.6|99745|-10.16|12|2025-02-11|15/12/2024||3.29||1410000000|231.60000610352|1|2024-10-25|15/09/2024|1.78|1.78|1210000000|1210000000|287|1
2025-01-05 04:18:15|05813|6829|RCH|252.78M|252780000|80.2|428619|13.36|30|2024-10-15|15/09/2024|||||93.800003051758|1|2024-07-31|15/06/2024|||||103.80000305176|1
2025-01-05 04:18:23|05814|989812|IPAR|3.02B|3020000000|40.15|1525|-14.76|0||
2025-01-05 04:18:29|05815|949193|SIRE|1.49B|1490000000|461|836783|0|12|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2025-01-05 04:18:35|05816|29948|TIP|1.39B|1390000000|8.44|144993|-6.74|18|2024-11-18|15/09/2024|||||8.6300001144409|1|2024-09-10|15/06/2024|||||9.2600002288818|1
2025-01-05 04:18:44|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
2025-01-05 04:18:56|05818|948546|MTGBs|11.56B|11560000000|97.83|25559|21.83|18|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
2025-01-05 04:19:02|05819|1141818|UPR|475.75M|475750000|175|11362|-21.88|0||
2025-01-05 04:19:11|05820|949753|BUFAB|16.43B|16430000000|433.6|36890|17.38|6|2025-02-06|15/12/2024||3.63||1880000000|433.60000610352|1|2024-10-24|15/09/2024|3.8|3.3|1880000000|1800000000|364.79998779297|1
2025-01-05 04:19:17|05821|948903|ALM|1.76B|1760000000|8.24|2873|-3.06|0||
2025-01-05 04:19:25|05822|963042|ATSV|516.32M|516320000.00000006|13.32|4605|-46.51|12|2025-02-04|15/12/2024||0.155||429650000|13.319999694824|1|2024-10-31|15/09/2024|-0.85|0.405|450540000|455700000|17.030000686646|1
2025-01-05 04:19:31|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|0||
2025-01-05 04:19:37|05824|1159368|N91|1.31B|1310000000|146.2|430169|-17.49|0||
2025-01-05 04:19:43|05825|13056|VIGR|3.86B|3860000000|30.15|25473|13.56|0||
2025-01-05 04:19:49|05826|949768|PLAZb|9.99B|9990000000|83.4|147453|0.36|0||
2025-01-05 04:19:56|05827|33241|FKRm|2.86B|2860000000|8.79|121796|0|0||
2025-01-05 04:20:01|05828|6560|MGNS|1.82B|1820000000|3860|120825|79.12|0||
2025-01-05 04:20:07|05829|942521|GRANG|14.1B|14100000000|132.6|110782|15.51|0||
2025-01-05 04:20:16|05830|955872|FLOW|942.12M|942120000|21.86|154266|17.53|6|2025-02-13|15/12/2024||0.45||99420000|21.860000610352|1|2024-10-31|15/09/2024|0.8678|0.48|114500000|96630000|20.760000228882|1
2025-01-05 04:20:26|05831|1159419|MUSTI|667.76M|667760000|20|7464|-23.55|12|2025-02-11|15/12/2024||0.60||118200000|20|1|2024-11-06|15/09/2024|0.08|0.3|111530000|121900000|22.950000762939|1
2025-01-05 04:20:32|05832|948765|TGS|23.35B|23350000000|119.1|53414|-8.53|0||
2025-01-05 04:20:43|05833|994313|GOGL|20.69B|20690000000|106.55|23452|0.52|0||
2025-01-05 04:20:49|05834|32178|ROVI|3.23B|3230000000|63.15|77970|3.36|0||
2025-01-05 04:20:56|05835|1073139|BHGF|3.43B|3430000000|19.13|686366|36.64|12|2025-04-25|15/03/2025||-0.1||2040000000|19.129999160767|1|2025-01-29|15/12/2024||0.2533||2710000000|19.129999160767|1
2025-01-05 04:21:02|05836|1055079|GLV|918.72M|918720000|1.64|62953|33.33|0||
2025-01-05 04:21:08|05837|7018|WBD|2.83B|2830000000|2.832|1334199|53.58|0||
2025-01-05 04:21:17|05838|989757|DANIn|1.59B|1590000000|18.66|1815|-1.37|6|2024-11-18|15/09/2024|||||18.959999084473|1|2024-09-25|15/06/2024|||||22.10000038147|1
2025-01-05 04:21:22|05839|977689|TOKMAN|728.56M|728560000|12.38|109487|-17.47|0||
2025-01-05 04:21:28|05840|26053|BIOGb|11.19B|11190000000|110.6|261966|8.11|0||
2025-01-05 04:21:34|05841|948943|SFER|1.09B|1090000000|6.62|72798|-42.88|0||
2025-01-05 04:21:42|05842|23597|ACE|3.95B|3950000000|18.57|615|36.95|0||
2025-01-05 04:21:49|05843|1010841|MTRS|33.97B|33970000000|186.1|440697|18.08|0||
2025-01-05 04:21:54|05844|1081634|CRLI|2.05B|2049999999.9999998|18.24|98963|-21.04|0||
2025-01-05 04:22:02|05845|989910|RENE|1.53B|1530000000|2.288|99327|-2.93|0||
2025-01-05 04:22:09|05846|7064|ECMPA|285.99M|285990000|22.6|43053|0.71|0||
2025-01-05 04:22:19|05847|989780|EVNV|4.01B|4010000000|22.53|31061|-21.22|0||
2025-01-05 04:22:26|05848|989950|SPNO|23.5B|23500000000|68.8|7802|-36.72|6|2025-02-06|15/12/2024||3.97||1380000000|68.800003051758|1|2024-10-31|15/09/2024|4.71|4.76|1400000000|1400000000|68.800003051758|1
2025-01-05 04:22:31|05849|1056296|UNIQ|2.4B|2400000000|7.83|2002|5.53|0||
2025-01-05 04:22:43|05850|989777|EPR|12.03B|12030000000|73.28|3549|-4.52|0||
2025-01-05 04:22:53|05851|989784|FAE|1.09B|1090000000|3.5|4237|8.7|6|2025-03-03|15/12/2024|||||3.5025000572205|1|2024-10-31|15/09/2024|||119000000|119000000|3.5425000190735|1
2025-01-05 04:23:00|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|0||
2025-01-05 04:23:10|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|0||
2025-01-05 04:23:14|05854|995934|DEC|714.55M|714550000|1393|193634|18.25|0||
2025-01-05 04:23:20|05855|1123217|ILTY|278.76M|278760000|3.358|583333|-38.95|0||
2025-01-05 04:23:30|05856|1024305|PHMR|1.49B|1490000000|81.07|253|75.25|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2025-01-05 04:23:36|05857|985189|SECARE|7.4B|7400000000|46.58|143406|-30|0||
2025-01-05 04:23:42|05858|6788|CHG|909.37M|909370000|333|903898|-3.62|0||
2025-01-05 04:23:52|05859|942380|SPI|901.46M|901460000|224|489278|-0.22|0||
2025-01-05 04:23:57|05860|28689|NCCG|458.18M|458180000|148|1053008|19.35|0||
2025-01-05 04:24:04|05861|1080046|TM17|324M|324000000|225|676171|16.58|6|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2025-01-05 04:24:10|05862|1009008|DHG|995.93M|995930000|4.16|10678|0|0||
2025-01-05 04:24:16|05863|15203|CFEB|147.32M|147320000|5.94|3115|-22.76|0||
2025-01-05 04:24:22|05864|6775|KLR|1.05B|1050000000|1450|126699|70.59|6|2025-03-04|15/12/2024|||||1450|1|2024-11-14|15/09/2024|||||1636|1
2025-01-05 04:24:28|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|6|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2025-01-05 04:24:35|05866|26128|KNOW|3.87B|3870000000|141.6|41961|-5.35|6|2025-04-29|15/03/2025||2.3||1670000000|141.60000610352|1|2025-02-07|15/12/2024||2.34||1690000000|141.60000610352|1
2025-01-05 04:24:43|05867|989808|IDLA|2.42B|2420000000|370|107|39.36|0||
2025-01-05 04:24:56|05868|948915|SCYR|2.49B|2490000000|3.227|527991|0.16|24|2025-02-27|15/12/2024|||||3.2269999980927|1|2024-11-06|15/09/2024|||1140000000|1090000000|3.0599999427795|1
2025-01-05 04:25:03|05869|1177648|MEDX|372.81M|372810000|9.14|51551|-50.54|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
2025-01-05 04:25:09|05870|943384|PCELL|1.95B|1950000000|37.36|208481|-13.84|6|2025-02-13|15/12/2024||-0.0201||152530000|37.360000610352|1|2024-10-17|15/09/2024|-0.3006|-0.3134|72000000|74110000|38.180000305176|1
2025-01-05 04:25:19|05871|26046|BEIAb|9.92B|9920000000|164.6|69670|-14.45|18|2025-02-06|15/12/2024||2.94||1700000000|164.60000610352|1|2024-10-25|15/09/2024|3.85|3.69|1680000000|1680000000|173|1
2025-01-05 04:25:29|05872|989887|PAALb|9.24B|9240000000|487.5|203|46.51|6|2025-02-28|15/12/2024|||||487.5|1|2024-12-19|15/09/2024|13.35|11.73|5480000000|5330000000|466.5|1
2025-01-05 04:25:39|05873|989994|ZELA|50.44B|50440000000|711.75|24077|91.95|30|2025-05-08|15/03/2025||-2.63||113090000|711.75|1|2025-02-20|15/12/2024||-4.28||56290000|711.75|1
2025-01-05 04:25:51|05874|989811|INWI|10.74B|10740000000|186.4|4796|42.24|6|2025-02-04|15/12/2024||3.09||2320000000|186.39999389648|1|2024-10-22|15/09/2024|3.49|3.55|2270000000|2270000000|178.19999694824|1
2025-01-05 04:26:01|05875|1165547|ACCA|3.92B|3920000000|6.48|3319306|-46.4|20|2025-04-24|15/03/2025||0.08||564000000|6.4800000190735|1|2025-02-07|15/12/2024||0.0727||410000000|6.4800000190735|1
2025-01-05 04:26:08|05876|1072227|CIBUS|11.16B|11160000000|177.2|174446|36.05|18|2025-02-19|15/12/2024||0.22||33400000|177.19999694824|1|2024-11-05|15/09/2024|0.21|0.24|34700000|33800000|175.19999694824|1
2025-01-05 04:26:17|05877|989760|DIOS|11.07B|11070000000|79.13|18740|-4.8|12|2025-04-29|15/03/2025||1.4||639600000|79.125|1|2025-02-14|15/12/2024||1.49||638030000|79.125|1
2025-01-05 04:26:27|05878|989834|ATRLJb|25.04B|25040000000|199.55|9807|-12.48|35|2025-04-11|15/03/2025||2.45||749600000|199.55000305176|1|2025-01-31|15/12/2024||2.37||734820000|199.55000305176|1
2025-01-05 04:26:33|05879|963647|SIAG|1.56B|1560000000|22.4|951|70.99|6|2024-11-28|15/09/2024|||55800000||22.60000038147|1|2024-08-28|15/06/2024|||||22.799999237061|1
2025-01-05 04:26:45|05880|989820|KIPO|1.06B|1060000000|39.67|4911|-9.37|29|2025-02-20|15/12/2024|||||39.674999237061|1|2024-10-24|15/09/2024|||||40.25|1
2025-01-05 04:26:52|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
2025-01-05 04:27:02|05882|945695|DUST|1.87B|1870000000|4.14|1476629|-56.03|35|2025-04-02|15/02/2025||0.0633||5170000000|4.1420001983643|1|2025-01-08|15/11/2024||0.0625||5480000000|4.1420001983643|1
2025-01-05 04:27:13|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
2025-01-05 04:27:23|05884|15256|RETE|870.67M|870670000|59.2|11480|-7.36|31|2025-02-24|15/12/2024||||36060000|59.200000762939|1|2024-11-18|15/09/2024||||35310000|60.400001525879|1
2025-01-05 04:27:32|05885|1076601|ELK|11.07B|11070000000|17.55|17466|-13.55|30|2025-04-30|15/03/2025||0.3935||8980000000|17.545000076294|1|2025-02-12|15/12/2024||0.318||9180000000|17.545000076294|1
2025-01-05 04:27:42|05886|948972|BPOST|398.4M|398400000|1.99|7966|-57.11|35|2025-05-01|15/03/2025||0.2097||1150000000|1.9874999523163|1|2025-03-25|15/12/2024||0.2268||1360000000|1.9874999523163|1
2025-01-05 04:27:52|05887|27760|AMSU|418.73M|418730000|192.2|497638|-4.62|36|2024-11-27|15/09/2024|||||207|1|2024-09-18|15/06/2024|||||241.5|1
2025-01-05 04:28:01|05888|976461|FORT|340.97M|340970000|164.8|408449|0.98|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
2025-01-05 04:28:13|05889|1073019|HARVIA|802.74M|802740000|42.95|16871|64.94|32|2025-05-07|15/03/2025||0.45||50830000|42.950000762939|1|2025-02-13|15/12/2024||0.4||46830000|42.950000762939|1
2025-01-05 04:28:25|05890|6890|FUGR|1.96B|1960000000|17.1|458920|2.76|40|2025-02-28|15/12/2024||||589000000|17.10000038147|1|2024-11-01|15/09/2024|||596250000|596500000|21.059999465942|1
2025-01-05 04:28:35|05891|948633|NOS|1.74B|1740000000|3.39|22987|2.42|35|2025-05-07|15/03/2025||0.07||415000000|3.3849999904633|1|2025-03-11|15/12/2024||-0.02||424740000|3.3849999904633|1
2025-01-05 04:28:47|05892|958982|XVIVO|15.81B|15810000000|502|51225|56.14|34|2025-01-28|15/12/2024||1.56||214550000|502|1|2024-10-24|15/09/2024|2.75|0.8289|198000000|205770000|488|1
2025-01-05 04:28:56|05893|1050738|WHRW|333.94M|333940000|78.6|993368|-11.29|25|2024-11-21|15/09/2024|||||83.699996948242|1|2024-07-23|15/06/2024|||||85.300003051758|1
2025-01-05 04:29:05|05894|940774|NEXN|536.37M|536370000|405|555405|112.6|23|2025-03-05|15/12/2024||0.0816||105020000|405|1|2024-11-15|15/09/2024|0.14|0.0843|85500000|84400000|292|1
2025-01-05 04:29:14|05895|1162800|GVS|873.66M|873660000|5|109695|-4.03|25|2025-03-19|15/12/2024||0.07||113050000|5|1|2024-11-14|15/09/2024|0.07|0.07|106900000|107760000|5.8200001716614|1
2025-01-05 04:29:24|05896|26378|AKTIA|689.01M|689010000|9.45|35388|-4.06|37|2025-05-07|15/03/2025||0.33||75900000|9.4499998092651|1|2025-02-12|15/12/2024||0.275||74350000|9.4499998092651|1
2025-01-05 04:29:34|05897|989677|ALB|4.99B|4990000000|82.9|108|75.45|30|2025-02-26|15/12/2024|||||82.900001525879|1|2024-11-29|15/09/2024|||||47.599998474121|1
2025-01-05 04:29:44|05898|298|PFD|1.62B|1620000000|187.8|1100963|39.94|41|2025-01-21|15/12/2024|||||187.80000305176|1|2024-11-14|15/09/2024||4.70||486300000|187.80000305176|1
2025-01-05 04:29:52|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2025-01-05 04:30:02|05900|989732|CAF|1.18B|1180000000|34.35|500|6.51|32|2025-02-26|15/12/2024|||||34.349998474121|1|2024-11-14|15/09/2024|||838000000|949800000|36.200000762939|1
2025-01-05 04:30:14|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
2025-01-05 04:30:21|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-33.87|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
2025-01-05 04:30:33|05903|948600|FAGRO|1.21B|1210000000|16.69|7960|-0.24|29|2025-02-06|15/12/2024|||||16.690000534058|1|2024-10-10|15/09/2024|||214500000|214330000|17.940000534058|1
2025-01-05 04:30:39|05904|948688|AMG|458.95M|458950000|14.13|7656|-33.38|0||
2025-01-05 04:30:51|05905|26195|SKISb|13B|13000000000|165.9|48758|28.51|47|2025-03-19|15/02/2025||11.17||2680000000|165.89999389648|1|2024-12-19|15/11/2024|-5.3|-5|212500000|238000000|164.5|1
2025-01-05 04:31:01|05906|940904|VCP|96.57M|96570000|84.7|2320978|-69.75|37|2025-02-26|15/12/2024|||||84.699996948242|1|2024-11-26|15/09/2024|||||47|1
2025-01-05 04:31:11|05907|954908|COOR|3.41B|3410000000|35.8|291276|-18.34|36|2025-04-23|15/03/2025||1.31||3270000000|35.799999237061|1|2025-02-06|15/12/2024||1.07||3340000000|35.799999237061|1
2025-01-05 04:31:21|05908|942711|TNXT|354.51M|354510000|7.725|177544|-58.58|33|2025-03-06|15/12/2024||0.6||161100000|7.7249999046326|1|2024-11-08|15/09/2024|0.14|0.24|102700000|102700000|10.569999694824|1
2025-01-05 04:31:29|05909|15254|||||||34|2025-02-27|15/12/2024||||297000000|10.260000228882|1|2024-10-31|15/09/2024|||156600000||11.699999809265|1
2025-01-05 04:31:36|05910|1006463|ALPH|955.94M|955940000|2270|112818|29.71|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2025-01-05 04:31:47|05911|948745|MEL|1.6B|1600000000|7.29|10682|23.77|34|2025-03-03|15/12/2024||0.1147|||7.2925000190735|1|2024-11-11|15/09/2024|0.2806|0.2596|584000000|582940000|7.1100001335144|1
2025-01-05 04:31:55|05912|32424|EMISG|1.23B|1230000000|1920|785585|0|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2025-01-05 04:32:07|05913|7464|VLAN|1.91B|1910000000|45.1|44428|60.21|37|2025-02-27|15/12/2024||||343000000|45.099998474121|1|2024-10-31|15/09/2024|||||42.349998474121|1
2025-01-05 04:32:17|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2025-01-05 04:32:24|05915|28365|GGPL|837.07M|837070000|6.4|53741046|-26.27|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2025-01-05 04:32:32|05916|1166927|VACC|988.13M|988130000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2025-01-05 04:32:45|05917|994376|SVOLb|5.52B|5520000000|52.4|183144|-9.26|31|2024-12-11|15/11/2024|||||52.900001525879|1|2024-09-13|15/08/2024|||||59.25|1
2025-01-05 04:32:56|05918|29838|EMBI|3.58B|3580000000|10.6|178434|26.19|46|2025-02-06|15/12/2024|||||10.60000038147|1|2024-11-05|15/09/2024|||480000000|480000000|10|1
2025-01-05 04:33:04|05919|954889|CRN|1.2B|1200000000|191.6|836381|68.07|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2025-01-05 04:33:15|05920|29836|ELEN|890.37M|890370000|11.12|120085|16.56|39|2025-03-13|15/12/2024|||||11.119999885559|1|2024-11-14|15/09/2024|||153300000||11.430000305176|1
2025-01-05 04:33:29|05921|29867|ITMI|1.09B|1090000000|25.8|18785|-1.61|40|2024-11-12|15/09/2024|||||27.60000038147|1|2024-07-31|15/06/2024|||||29.89999961853|1
2025-01-05 04:33:38|05922|989750|CORA|1.06B|1060000000|7.98|8910|-12.5|29|2025-02-20|15/12/2024||0.15||238000000|7.9749999046326|1|2024-11-04|15/09/2024|0.0825|0.14|226000000|225880000|8.4700002670288|1
2025-01-05 04:33:47|05923|1031738|KETL|112.63M|112630000|49|473158|-32.88|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2025-01-05 04:33:55|05924|949054|CLG|869.26M|869260000|837|2388032|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2025-01-05 04:34:09|05925|1052374|NLFSK|2.91B|2910000000|107.2|48343|-8.69|31|2025-02-20|15/12/2024||0.4||252100000|107.19999694824|1|2024-11-14|15/09/2024|0.2|0.5|240600000|244900000|109|1
2025-01-05 04:34:23|05926|989857|MTCM|2.8B|2800000000|8.543|2975|75.67|35|2025-05-08|15/03/2025||0.17||1640000000|8.5424995422363|1|2025-03-13|15/12/2024||0.19||1810000000|8.5424995422363|1
2025-01-05 04:34:36|05927|6919|NSTEc|367.12M|367120000|19.2|34802|0.1|35|2025-01-28|15/12/2024|||||19.200000762939|1|2024-10-16|15/09/2024|||||20.35000038147|1
2025-01-05 04:34:46|05928|1010887|BOOZT|8.32B|8320000000|127.6|113597|-1.39|33|2025-04-24|15/03/2025||0.3||1690000000|127.59999847412|1|2025-02-07|15/12/2024||2.92||3220000000|127.59999847412|1
2025-01-05 04:34:54|05929|28560|CRW|742.38M|742380000|2120|88952|20.45|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2025-01-05 04:35:03|05930|28050|PCTN|344.77M|344770000|63.3|829415|-9.57|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2025-01-05 04:35:15|05931|29878|MARR|646.05M|646050000|9.96|109492|-13.39|45|2025-03-14|15/12/2024|||||9.960000038147|1|2024-11-14|15/09/2024|||622750000|623000000|10.39999961853|1
2025-01-05 04:35:23|05932|28494|ALAPH|247.58M|247580000|45.8|936729|18.96|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2025-01-05 04:35:33|05933|28641|RSTP|332.73M|332730000|243|288390|14.08|27|2025-03-13|15/12/2024||9.10|||243|1|2024-11-21|15/09/2024|||||271.5|1
2025-01-05 04:35:42|05934|26066|CEVI|5.07B|5070000000|212.5|21280|2.66|36|2025-02-06|15/12/2024||2||208250000|212.5|1|2024-10-24|15/09/2024|1.3|1.3|179000000|179000000|275.5|1
2025-01-05 04:35:54|05935|6915|BAMN|1.19B|1190000000|4.42|764712|79.97|39|2025-02-13|15/12/2024||||1660000000|4.4200000762939|1|2024-11-06|15/09/2024|||1470000000|1530000000|4.308000087738|1
2025-01-05 04:36:04|05936|989867|NEWAb|13.12B|13120000000|98.92|43396|289.45|28|2023-08-16|15/06/2023||4.5||2430000000|25.39999961853|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2025-01-05 04:36:14|05937|993187|SAGAd|79.72B|79720000000|31.4|261029|13.15|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2025-01-05 04:36:28|05938|26405|WITH|133.42M|133419999.99999999|0.758|240968|-28.63|39|2025-02-12|15/12/2024||-0.004||38820000|0.75800001621246|1|2024-10-23|15/09/2024|-0.1|-0.004|36100000|36320000|0.81999999284744|1
2025-01-05 04:36:37|05939|989788|PEUG|1.81B|1810000000|73.3|254|-27.39|28|2024-11-27|15/09/2024|||||71.150001525879|1|2024-09-24|15/06/2024|||||73.800003051758|1
2025-01-05 04:36:45|05940|6601|HFD|286.31M|286310000|131|578629|-28.96|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2025-01-05 04:36:55|05941|28486|AVON|434.26M|434260000|1462|65448|70|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2025-01-05 04:37:05|05942|1017270|SEDANA|1.8B|1800000000|18.12|686195|-21.9|32|2025-02-13|15/12/2024||-0.1359||50050000|18.120000839233|1|2024-10-24|15/09/2024|-0.23|-0.183|39850000|40000000|22|1
2025-01-05 04:37:13|05943|968983|WJG|52M|52000000|20.55|906556|-62.29|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2025-01-05 04:37:21|05944|949086|ESP|560.41M|560410000|84.4|1198673|-10.97|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2025-01-05 04:37:28|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
2025-01-05 04:37:35|05946|940860|FDEV|76.46M|76460000|198|103029|50.68|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2025-01-05 04:37:45|05947|1031111|SPOLS|18.22B|18220000000|157.34|41178|23.11|33|2025-05-08|15/03/2025||4.27||1660000000|157.33999633789|1|2025-02-13|15/12/2024||3.57||1640000000|157.33999633789|1
2025-01-05 04:37:55|05948|989813|IRES|478.74M|478740000|0.914|49535|-15.68|30|2025-02-21|15/12/2024||0.03|||0.91350001096725|1|2024-11-22|15/09/2024|||||0.82599997520447|1
2025-01-05 04:38:06|05949|989898|PROT|24.11B|24110000000|289.25|2481|64.63|35|2025-04-24|15/03/2025||4.08||3050000000|289.25|1|2025-01-30|15/12/2024||4.33||2960000000|289.25|1
2025-01-05 04:38:13|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2025-01-05 04:38:23|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|26|2024-05-01|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2025-01-05 04:38:31|05952|28261|DOTD|263.89M|263890000|86|603609|-14|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2025-01-05 04:38:40|05953|989722|BONHR|11.08B|11080000000|265.25|642|4.84|30|2025-05-01|15/03/2025||4.7||2650000000|265.25|1|2025-02-14|15/12/2024||5.6||3180000000|265.25|1
2025-01-05 04:38:54|05954|948959|PSG|903.01M|903010000|1.71|7252|-2.84|35|2025-05-01|15/03/2025||0.0562||1110000000|1.7070000171661|1|2025-02-27|15/12/2024||0.0281||939560000|1.7070000171661|1
2025-01-05 04:39:06|05955|989933|SHOTE|14.94B|14940000000|68.95|48020|53.6|35|2025-04-15|15/03/2025||-0.67||4640000000|68.949996948242|1|2025-02-19|15/12/2024||1.05||5570000000|68.949996948242|1
2025-01-05 04:39:17|05956|586|YIT|579.66M|579660000|2.51|191871|18.4|46|2025-04-29|15/03/2025||-0.02||432500000|2.5139999389648|1|2025-02-07|15/12/2024||0.0133||553500000|2.5139999389648|1
2025-01-05 04:39:25|05957|943188|ERGO|701.05M|701050000|1346|810885|0|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2025-01-05 04:39:36|05958|955674|IVSO|11.85B|11850000000|263|50543|41.86|36|2025-05-06|15/03/2025||1.28|||263|1|2025-02-13|15/12/2024||2.01||456580000|263|1
2025-01-05 04:39:42|05959|989761|DNORD|6.79B|6790000000|227.6|1677|-36.65|0||
2025-01-05 04:39:53|05960|948973|0QFC|1.20B|1200000000|8.77|157|1.86|32|2024-07-31|15/06/2024||0.14||653000000|8.7650003433228|1|2024-05-30|15/03/2024|0.08|0.12|594300000|639000000|8.7650003433228|1
2025-01-05 04:40:03|05961|989845|MEKO|7.5B|7500000000|135.1|8321|25.62|34|2025-02-13|15/12/2024||||4800000000|135.10000610352|1|2024-11-07|15/09/2024|||4400000000|4490000000|143.5|1
2025-01-05 04:40:16|05962|948793|MFEB|1.93B|1930000000|4.166|27110|23.91|21|2021-11-09|15/09/2021||0.02|605500000|536350000|6.808000087738|1|2021-09-16|15/06/2021||0.06|514000000|631000000|6.9920001029968|1
2025-01-05 04:40:25|05963|948986|BETSb|20.13B|20130000000|146.28|36893|35.32|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2025-01-05 04:40:32|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2025-01-05 04:40:40|05965|28232|FDPF|529.06M|529059999.99999994|1874|47541|64.39|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2025-01-05 04:40:48|05966|1090524|ARB|31.06M|31060000|4.85|6428162|-82.12|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2025-01-05 04:40:59|05967|6838|STEMS|382.3M|382300000|287.5|247483|-29.53|37|2025-01-28|15/11/2024|||||287.5|1|2024-09-24|15/08/2024|||||395.5|1
2025-01-05 04:41:07|05968|6763|HLCL|217.85M|217850000|176.6|132729|-17.28|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2025-01-05 04:41:17|05969|26009|NOBIs|2.65B|2650000000|3.93|1796400|-19.85|39|2025-02-04|15/12/2024||0.005||2480000000|3.9319999217987|1|2024-11-05|15/09/2024|-0.12|-0.15|2480000000|2480000000|5.1399998664856|1
2025-01-05 04:41:27|05970|958973|STORYb|5.11B|5110000000|66.25|255340|60.41|33|2025-04-29|15/03/2025||0.75||1000000000|66.25|1|2025-02-12|15/12/2024||0.7704||1020000000|66.25|1
2025-01-05 04:41:37|05971|26097|FINGb|134.12M|134120000|0.04|182764247|-93.5|35|2025-02-06|15/12/2024|||||0.03660000115633|1|2024-10-31|15/09/2024|||||0.13070000708103|1
2025-01-05 04:41:48|05972|964907|STOG_p|706.86M|706860000|110|2216|-20.75|35|2024-11-19|15/09/2024|||||112.59999847412|1|2024-08-29|15/06/2024|||||119|1
2025-01-05 04:42:00|05973|948980|CTT|732.56M|732560000|5.38|37389|50.28|34|2025-03-18|15/12/2024||0.13||259000000|5.375|1|2024-10-31|15/09/2024|0.06|0.08|268000000|258780000|4.1199998855591|1
2025-01-05 04:42:10|05974|32421|VLX|496.68M|496680000|274.5|456590|-8.35|33|2025-02-26|15/12/2024|||||274.5|1|2024-11-15|15/09/2024|||||343.5|1
2025-01-05 04:42:20|05975|1163795|FLNG|1.3B|1300000000|24.14|380375|-22.8|34|2025-02-28|15/12/2024||0.5519||89460000|24.139999389648|1|2024-11-12|15/09/2024|0.53|0.58|90500000|91310000|23.930000305176|1
2025-01-05 04:42:29|05976|948751|YSO|1.79B|1790000000|0.93|75647|3.33|30|2025-03-13|15/12/2024||0.03||2470000000|0.93099999427795|1|2024-11-13|15/09/2024|0.04|0.03|2700000000|2640000000|0.92500001192093|1
2025-01-05 04:42:39|05977|1072992|ELMRA|4.12B|4120000000|37.8|200330|26|32|2025-02-13|15/12/2024||1.04||758830000|37.799999237061|1|2024-11-07|15/09/2024|0.26|0.118|368000000|345400000|32.900001525879|1
2025-01-05 04:42:50|05978|989941|SLIGR|494M|494000000|11.32|1201|-29.69|31|2025-03-27|15/12/2024||||780000000|11.319999694824|1|2024-10-17|15/09/2024|||730000000|730000000|11.949999809265|1
2025-01-05 04:42:57|05979|994298|CREADa|9.99B|9990000000|73.6|121111|6.59|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2025-01-05 04:43:06|05980|28057|JSG|543.79M|543790000|131.6|740423|-6.53|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2025-01-05 04:43:17|05981|968997|GARO|1.27B|1270000000|25.3|51003|-36.21|34|2025-02-19|15/12/2024||0.29||309000000|25.299999237061|1|2024-11-15|15/09/2024|-0.09|0.17|269000000|294000000|19.540000915527|1
2025-01-05 04:43:25|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2025-01-05 04:43:34|05983|976471|DOMI|424.4M|424400000|2.83|163984|-14.37|33|2025-02-27|15/12/2024|||||2.829999923706|1|2024-10-23|15/09/2024|||285000000|285000000|2.9000000953674|1
2025-01-05 04:43:48|05984|15212|ECONB|329.31M|329310000|1.92|81830|-25.73|40|2025-02-13|15/12/2024|||||1.9199999570847|1|2024-10-21|15/09/2024|||606000000||2|1
2025-01-05 04:43:54|05985|1173162|WIX|366M|366000000|151.2|424512|5.66|9|2025-03-20|15/12/2024|||||151.19999694824|1|2024-10-24|15/09/2024|||391300000||162.39999389648|1
2025-01-05 04:44:03|05986|949736|AKSOA|15.95B|15950000000|33.3|1615384|-23.45|41|2025-04-30|15/03/2025||0.704||11820000000|33.299999237061|1|2025-02-11|15/12/2024||0.9638||14430000000|33.299999237061|1
2025-01-05 04:44:14|05987|1006174|GEST|1.41B|1410000000|2.48|976502|-27.91|33|2025-02-27|15/12/2024||0.1043|||2.4800000190735|1|2024-11-05|15/09/2024|0.0622|0.0959|2790000000|2750000000|2.6949999332428|1
2025-01-05 04:44:25|05988|989800|GSFG|7B|7000000000|62.35|11380|-11.43|34|2025-02-20|15/12/2024||-0.1417||2200000000|62.349998474121|1|2024-11-27|15/09/2024|-2.52|-1.92|1470000000|1500000000|57.674999237061|1
2025-01-05 04:44:36|05989|989843|MATAS|5.17B|5170000000|134.7|903|19.41|34|2025-02-05|15/12/2024||5.45||2660000000|134.69999694824|1|2024-11-14|15/09/2024|0.64|0.82|1850000000|1840000000|128.80000305176|1
2025-01-05 04:44:46|05990|989769|EFGN|4.02B|4019999999.9999995|13.26|5449|46.52|0||
2025-01-05 04:44:53|05991|958836|OTB|407.46M|407460000|244|1038493|43.53|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2025-01-05 04:45:02|05992|989762|DOCO|1.95B|1950000000|178|2372|37.98|34|2025-02-12|15/12/2024||||514050000|178|1|2024-11-14|15/09/2024|2.33|2.13|567620000|559070000|140.89999389648|1
2025-01-05 04:45:11|05993|948850|0NV4|1.42B|1420000000|42.94|2267|38.65|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2025-01-05 04:45:26|05994|989888|PALF|677.26M|677260000|19.5|171|-21.28|34|2025-03-05|15/12/2024||2.19||2300000000|19.495000839233|1|2024-10-28|15/09/2024|0.6|0.34|569650000|569600000|20.870000839233|1
2025-01-05 04:45:35|05995|948717|MMTP|1.43B|1430000000|11.31|6219|-12.93|34|2025-02-11|15/12/2024|||||11.310000419617|1|2024-10-29|15/09/2024|||278800000||12.180000305176|1
2025-01-05 04:45:45|05996|985183|ACADE|6.82B|6820000000|67.2|134267|28.24|34|2025-02-06|15/12/2024||1.56||5010000000|67.199996948242|1|2024-10-24|15/09/2024|0.935|0.79|3840000000|3840000000|65.800003051758|1
2025-01-05 04:45:53|05997|940911|CREI|342.54M|342540000|77.7|466747|-10.24|27|2025-02-26|15/12/2024|||||77.699996948242|1|2024-11-07|15/09/2024|0.015||||76.300003051758|1
2025-01-05 04:45:59|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2025-01-05 04:46:09|05999|948988|ONTEX|671.09M|671090000|8.27|14939|11.76|34|2025-02-19|15/12/2024|||||8.2650003433228|1|2024-10-24|15/09/2024|||536200000|490730000|8.7150001525879|1
2025-01-05 04:46:19|06000|989720|BONAVb|2.77B|2770000000|8.48|3372|-40.86|34|2025-02-04|15/12/2024||0.34||3380000000|8.4750003814697|1|2024-10-24|15/09/2024|-0.5|-0.4933|1430000000|1430000000|8.6499996185303|1
2025-01-05 04:46:30|06001|431|NVGR|2.6B|2600000000|3.656|657917|-0.27|44|2025-02-18|15/12/2024||0.06||469000000|3.6559998989105|1|2024-10-24|15/09/2024|0.12|0.1|515500000|531130000|3.6180000305176|1
2025-01-05 04:46:38|06002|28039|POLR|490.66M|490660000|509|165737|12.11|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2025-01-05 04:46:49|06003|6904|TOM2|634.04M|634040000|5.16|200001|-14.5|46|2025-01-31|15/12/2024||-0.031||133900000|5.1599998474121|1|2024-10-11|15/09/2024|0.0124|0.0124|140700000|139460000|4.9219999313355|1
2025-01-05 04:47:03|06004|6922|WEHA|616.79M|616790000|14.14|80697|-3.22|43|2025-02-06|15/12/2024|||||14.140000343323|1|2024-10-25|15/09/2024|||||14.579999923706|1
2025-01-05 04:47:14|06005|52769|DNO|983.01M|983010000|0.8794|8667|-12.06|35|2025-05-08|15/03/2025||0.0383||192630000|0.87940001487732|1|2025-02-06|15/12/2024||0.0079||168530000|0.87940001487732|1
2025-01-05 04:47:25|06006|989825|KOF|678.11M|678110000|32.75|302|11.47|33|2025-01-30|15/11/2024||||355200000|32.75|1|2024-10-03|15/08/2024|0.5||248730000|256200000|33.375|1
2025-01-05 04:47:34|06007|15272|TESB|1.17B|1170000000|19.06|30222|-31.56|40|2024-11-25|15/09/2024|||||21.700000762939|1|2024-08-21|15/06/2024|||||24.299999237061|1
2025-01-05 04:47:43|06008|6884|WINEW|35.32M|35320000|47.73|99418|-14|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2025-01-05 04:47:54|06009|6940|PHAR|641.38M|641380000|0.946|6550864|-11.26|35|2024-10-24|15/09/2024|||74800000|76930000|0.84249997138977|1|2024-08-01|15/06/2024||0.01|74100000|71940000|0.80000001192093|1
2025-01-05 04:48:02|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2025-01-05 04:48:10|06011|1081633|BETCO|7.24B|7240000000|116.8|132052|-53.37|30|2025-02-19|15/12/2024||0.125||88230000|116.80000305176|1|2024-11-13|15/09/2024|0.01|0.095|52830000|81270000|139.60000610352|1
2025-01-05 04:48:20|06012|989912|RESURS|4.71B|4710000000|23.65|895|-2.19|34|2025-02-11|15/12/2024||0.78||909000000|23.64999961853|1|2024-10-24|15/09/2024|0.69|0.67|902000000|900000000|23.610000610352|1
2025-01-05 04:48:29|06013|1006175|AMBEA|8.29B|8289999999.999999|98.85|181040|87.04|33|2025-02-12|15/12/2024||1.69||3560000000|98.849998474121|1|2024-11-06|15/09/2024|3.3|2.75|3560000000|3500000000|88.75|1
2025-01-05 04:48:43|06014|989733|CAMX|34.67B|34670000000|588|6998|111.21|34|2025-02-13|15/12/2024||1.81||559420000|588.00390625|1|2024-11-07|15/09/2024|2.16|1.56|480000000|498310000|599|1
2025-01-05 04:48:53|06015|26164|ORES|4.95B|4950000000|111.4|35511|5.49|39|2025-01-23|15/12/2024|||||111.40000152588|1|2024-10-09|15/09/2024|||||126|1
2025-01-05 04:49:01|06016|958925|KAMBI|3.13B|3130000000|105.2|106146|-35.66|34|2025-04-30|15/03/2025||0.19||46000000|105.19999694824|1|2025-02-26|15/12/2024||0.1371||42920000|105.19999694824|1
2025-01-05 04:49:08|06017|1129422|CLOEb|646.53M|646530000|2.4|200|54.84|0||
2025-01-05 04:49:19|06018|1024871|DOVA|26.41M|26410000|1.358|876888|-91.81|32|2025-02-13|15/12/2024||0.3363||136090000|1.3580000400543|1|2024-11-11|15/09/2024||0.496|100000000|100000000|4.8949999809265|1
2025-01-05 04:49:29|06019|989918|RWAY|1.48B|1480000000|5.51|14292|-0.36|34|2025-03-13|15/12/2024||||69200000|5.5100002288818|1|2024-11-13|15/09/2024|||68900000|68550000|5.1199998855591|1
2025-01-05 04:49:40|06020|960687|RGLR|189.32M|189320000|116.8|390299|-44.03|28|2025-03-25|15/12/2024|||||116.80000305176|1|2024-11-13|15/09/2024|||||123.19999694824|1
2025-01-05 04:49:46|06021|1170132|MOONM|733.08M|733080000|213.5|1384017|36.33|11|2025-04-02|15/01/2025|||||213.5|1|2024-12-10|15/10/2024|||||267.5|1
2025-01-05 04:49:56|06022|964903|ST5G|256.88M|256880000|18.24|23834|-41.73|31|2025-02-26|15/12/2024|||||18.239999771118|1|2024-10-21|15/09/2024|||100300000|100200000|24.299999237061|1
2025-01-05 04:50:07|06023|948496|CTY1S|616.91M|616910000|7.42|12505|0|34|2025-02-26|15/12/2024||-0.28||79000000|7.4200000762939|1|2024-11-05|15/09/2024|0.127|0.18|59200000|80750000|7.4200000762939|1
2025-01-05 04:50:15|06024|999061|||||||30|2025-02-19|15/12/2024|||||16.840000152588|1|2024-11-29|15/09/2024|||||15.140000343323|1
2025-01-05 04:50:23|06025|989909|RECSI|606.54M|606540000|1.45|27539|-90.86|0||
2025-01-05 04:50:33|06026|989680|ALMB|21.23B|21230000000|14.17|27581|19.88|35|2025-05-01|15/03/2025||0.18|||14.170000076294|1|2025-02-05|15/12/2024||0.1969||2830000000|14.170000076294|1
2025-01-05 04:50:41|06027|7298|SQZ|574.32M|574320000|147.1|1418333|-32.02|24|2024-11-26|15/09/2024|||110630000||138.80000305176|1|2024-09-10|15/06/2024|||||117.09999847412|1
2025-01-05 04:50:51|06028|26083|DUNI|4.47B|4470000000|95.1|30087|-9.26|36|2025-02-11|15/12/2024|||||95.099998474121|1|2024-10-24|15/09/2024||||1910000000|100.80000305176|1
2025-01-05 04:51:02|06029|989681|ALSS|1.12B|1120000000|5.5|7868|18.53|32|2025-03-13|15/12/2024||0.12||236000000|5.5025000572205|1|2024-11-21|15/09/2024|0.13|0.16|207000000|222000000|5.2300000190735|1
2025-01-05 04:51:09|06030|940869|AO|583.72M|583720000|102.6|240340|11.83|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2025-01-05 04:51:18|06031|961119|TOBII|49.12M|49120000|0|3241|-50|0||
2025-01-05 04:51:28|06032|989738|CEMI|1.65B|1650000000|10.64|343|44.57|34|2025-02-11|15/12/2024||||421300000|10.640000343323|1|2024-12-27|15/09/2024|||416480000|423970000|10.880000114441|1
2025-01-05 04:51:36|06033|985139|PDXI|22.62B|22620000000|214.2|154695|-2.1|32|2025-02-06|15/12/2024||1.75||588800000|214.19999694824|1|2024-10-31|15/09/2024|1.13|1.15|434000000|434000000|198.69999694824|1
2025-01-05 04:51:44|06034|1169494|AKH|1.71B|1710000000|2.48|2973086|-41.62|16|2025-02-13|15/12/2024|||||2.4779999256134|1|2024-11-01|15/09/2024|||||2.5|1
2025-01-05 04:51:55|06035|27828|EUA|60.87M|60870000|2.13|7546158|10.65|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2025-01-05 04:52:07|06036|26402|FIA1S|478.97M|478970000|2.342|286147|-39.64|43|2025-04-29|15/03/2025||-0.0732|||2.3420000076294|1|2025-02-13|15/12/2024||0.0458||763280000|2.3420000076294|1
2025-01-05 04:52:15|06037|28134|CAML|276.62M|276620000|159|558297|-8.09|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2025-01-05 04:52:30|06038|1056288|SBOE|497.21M|497210000|31.55|725|-28.38|34|2025-03-20|15/12/2024||3.51||595000000|31.549999237061|1|2024-11-21|15/09/2024|0.98||137600000||30.549999237061|1
2025-01-05 04:52:42|06039|1010692|KAMUX|107.46M|107460000|2.695|132972|-50.41|32|2025-02-20|15/12/2024||0.0325||239600000|2.6949999332428|1|2024-11-07|15/09/2024|0.05|0.08|280200000|283580000|3.4249999523163|1
2025-01-05 04:52:54|06040|989768|EDRE|1.02B|1020000000|8.57|2646|39.35|32|2025-02-20|15/12/2024|||||8.5656604766846|1|2024-11-19|15/09/2024|||187700000|177100000|6.3000001907349|1
2025-01-05 04:53:03|06041|532|AGFB|113.02M|113020000|0.73|259948|-46.32|39|2025-03-12|15/12/2024||0.04||324200000|0.73000001907349|1|2024-11-14|15/09/2024||-0.04|277000000|286200000|0.93400001525879|1
2025-01-05 04:53:13|06042|27740|OGN|295.96M|295960000|2.8|17457|-17.65|39|2025-03-11|15/01/2025|||||2.7999999523163|1|2024-11-21|15/10/2024|||||3.0499999523163|1
2025-01-05 04:53:20|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2025-01-05 04:53:30|06044|29870|JUVE|1.14B|1140000000|2.995|1774421|38.24|38|2024-11-18|15/09/2024|||||2.9495000839233|1|2024-09-27|15/06/2024|||||2.4500000476837|1
2025-01-05 04:53:39|06045|989893|PIA|759.42M|759420000|2.164|6496|-26.67|34|2025-02-26|15/12/2024||0.02||364000000|2.1640000343323|1|2024-11-08|15/09/2024|0.04|0.04|367000000|398050000|2.2400000095367|1
2025-01-05 04:53:49|06046|14161|SRS|1.52B|1520000000|1.598|2520988|5.37|44|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|||||1.6000000238419|1
2025-01-05 04:54:03|06047|1116048|SBBd|7.94B|7940000000|6.8|1308074|20.31|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2025-01-05 04:54:15|06048|989726|BSS|203.19M|203190000|7.46|649|-37.63|33|2025-03-14|15/12/2024|||||7.4549999237061|1|2024-10-25|15/09/2024|||165100000||8.1175003051758|1
2025-01-05 04:54:23|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-44.68|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2025-01-05 04:54:37|06050|989700|ATTE|8.13B|8130000000.000001|53.3|26554|48.39|34|2025-02-06|15/12/2024||0.77||4890000000|53.299999237061|1|2024-10-24|15/09/2024|1.87|1.63|4880000000|4880000000|48.349998474121|1
2025-01-05 04:54:48|06051|29964|ZV|829.96M|829960000|9.39|95717|-32.25|38|2025-03-12|15/12/2024|||||9.3900003433228|1|2024-11-07|15/09/2024|||144700000|144850000|9.4499998092651|1
2025-01-05 04:54:58|06052|26307|NTGNT|5.52B|5520000000|258.5|28398|-13.83|38|2025-03-06|15/12/2024||4.43||2390000000|258.5|1|2024-10-29|15/09/2024|2.5|2.5|2300000000|2300000000|300|1
2025-01-05 04:55:08|06053|964562|ADNGk|578.2M|578200000|89.6|11744|-14.67|35|2025-03-28|15/12/2024||||359610000|89.599998474121|1|2024-11-14|15/09/2024|||330200000|327570000|66.800003051758|1
2025-01-05 04:55:18|06054|963706|CMCX|684.84M|684840000|246|407350|123.64|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2025-01-05 04:55:29|06055|1097842|RENX|39.08M|39080000|11.8|646293|-28.48|18|2025-03-27|15/12/2024||-0.015||1000000|11.800000190735|1|2024-11-20|15/09/2024|-0.04|-0.02|522000|900000|7.75|1
2025-01-05 04:55:39|06056|32250|MVC|1.33B|1330000000|8.76|17192|9.23|32|2025-02-27|15/12/2024|||||8.7600002288818|1|2024-10-30|15/09/2024|||43900000|91100000|8.6000003814697|1
2025-01-05 04:55:46|06057|52767|HEX|819.84M|819840000|3.95|2569|43.64|0||
2025-01-05 04:55:57|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2025-01-05 04:56:08|06059|985180|M8G|564.18M|564180000|3.02|120718|212.63|32|2025-02-27|15/12/2024||0.1013||129500000|3.0199999809265|1|2024-11-28|15/09/2024|0.05|0.0677|113720000|109340000|3.9500000476837|1
2025-01-05 04:56:16|06060|954906|ALIG|12.68B|12680000000|119.8|70276|45.74|35|2025-04-24|15/03/2025||1.58||1760000000|119.80000305176|1|2025-02-13|15/12/2024||1.84||1790000000|119.80000305176|1
2025-01-05 04:56:24|06061|28201|JDG|575.22M|575220000|8660|16960|-7.87|18|2025-03-20|15/12/2024||1.54|||8660|1|2024-11-27|15/09/2024|||||8600|1
2025-01-05 04:56:34|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2025-01-05 04:56:43|06063|989900|PRT|211.12M|211120000|4.31|693|-27.2|32|2025-03-18|15/12/2024|||||4.3070001602173|1|2024-11-13|15/09/2024|||932000000||5.4000000953674|1
2025-01-05 04:56:52|06064|18938|CIRI|605.53M|605530000|0.597|902498|41.47|32|2024-11-18|15/09/2024|||||0.58399999141693|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2025-01-05 04:57:01|06065|1155961|SNL|1.16B|1160000000|32.95|44369|-19.63|24|2025-02-06|15/12/2024|||||32.950000762939|1|2024-11-08|15/09/2024|||263100000|263100000|34.200000762939|1
2025-01-05 04:57:09|06066|955682|MITRA|15.20M|15200000|0.22|82336|-81.51|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2025-01-05 04:57:18|06067|1155850|KFASTb|4.16B|4160000000|16.9|88424|-25.55|26|2025-02-14|15/12/2024||0.19||158100000|16.89999961853|1|2024-10-25|15/09/2024|0.17|0.1|150200000|145900000|23.549999237061|1
2025-01-05 04:57:27|06068|948739|A3M|1.01B|1010000000|4.51|8604|20.59|34|2025-02-27|15/12/2024||0.1503|||4.5124998092651|1|2024-10-24|15/09/2024|0.117|0.128|190000000|189850000|4.6624999046326|1
2025-01-05 04:57:35|06069|940856|ABDP|448.76M|448760000|1955|47335|12.36|21|2025-01-29|15/11/2024|||||1955|1|2024-11-26|15/08/2024||||106000000|2030|1
2025-01-05 04:57:45|06070|26094|FAG|9.72B|9720000000|55.1|64318|-16.39|36|2025-02-19|15/12/2024||0.845||2170000000|55.099998474121|1|2024-10-28|15/09/2024|0.58|0.63|1920000000|2080000000|58.299999237061|1
2025-01-05 04:57:52|06071|26248|CBRAIN|3.62B|3620000000|185.2|28979|-13.66|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2025-01-05 04:58:02|06072|14104|IQE|103.85M|103850000|10.74|4041844|-48.61|36|2024-11-20|15/09/2024|||||10.720000267029|1|2024-09-10|15/06/2024||-0.10||62000000|23.700000762939|1
2025-01-05 04:58:12|06073|1052370|BIOAb|18.74B|18740000000|212|335836|-18.65|32|2025-02-13|15/12/2024||-0.7||96580000|212|1|2024-11-14|15/09/2024|-0.22|-0.62|77000000|73660000|151.39999389648|1
2025-01-05 04:58:17|06074|989775|||||||34|2025-03-04|15/12/2024||-0.01||246000000|3.210000038147|1|2024-10-29|15/09/2024|0.0595|0.09|219800000|219730000|2.8450000286102|1
2025-01-05 04:58:29|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2025-01-05 04:58:36|06076|942376|SAGA|178.77M|178770000|125.4|304936|-12.31|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2025-01-05 04:58:46|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2025-01-05 04:58:56|06078|49841|BWLPG|20.37B|20370000000|134.4|327748|-17.04|43|2025-02-27|15/12/2024||0.2725||145010000|134.39999389648|1|2024-12-02|15/09/2024|0.79|0.2921|220420000|138250000|133.89999389648|1
2025-01-05 04:59:07|06079|997807|CASHP|812.14M|812140000|0.551|339129|4.75|34|2025-05-07|15/03/2025||0.02||480520000|0.55099999904633|1|2025-02-27|15/12/2024||0.01||347800000|0.55099999904633|1
2025-01-05 04:59:17|06080|989943|SMPV|251.41M|251410000|12.14|1319|-43.8|34|2025-03-20|15/12/2024||||164400000|12.140000343323|1|2024-11-07|15/09/2024|-0.12||161070000|166800000|11.5|1
2025-01-05 04:59:25|06081|7284|NUM|388.63M|388630000|343|209891|0|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2025-01-05 04:59:30|06082|989993|WAWI|40.26B|40260000000|95.25|32023|38.55|0||
2025-01-05 04:59:38|06083|1153071|CMCOM|174.15M|174150000|5.98|20829|-28.72|23|2025-02-13|15/12/2024||-0.26||197000000|5.9800000190735|1|2024-10-18|15/09/2024|||65400000||6.9800000190735|1
2025-01-05 04:59:48|06084|958918|HNSA|2.7B|2700000000|39.8|226728|57.81|35|2025-04-17|15/03/2025||-2.04||75170000|39.799999237061|1|2025-02-06|15/12/2024||-1.98||70590000|39.799999237061|1
2025-01-05 05:00:00|06085|948747|TRE|1.01B|1010000000|12.92|1566|55.85|34|2025-02-27|15/12/2024|||||12.914999961853|1|2024-11-15|15/09/2024|0.28|0.37|1120000000|1130000000|10.654999732971|1
2025-01-05 05:00:19|06086|989785|FCT|2.23B|2230000000|6.93|77587|1160|32|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2025-01-05 05:00:29|06087|19717|ALCLS|165.56M|165560000|1.65|52728|-38.39|39|2025-05-07|15/03/2025||-0.2561||4640000|1.654000043869|1|2025-02-26|15/12/2024||-0.1697||9040000|1.654000043869|1
2025-01-05 05:00:38|06088|1115207|LIMET|4.89B|4890000000|368|7224|20.46|30|2025-04-24|15/03/2025||2.51||192400000|368|1|2025-02-12|15/12/2024||2.07||186770000|368|1
2025-01-05 05:00:49|06089|1155593|ASA|650.39M|650390000|0.09|19800684|-99.46|25|2024-05-29|15/03/2024|||||12.020000457764|1|2024-04-18|15/12/2023||0.8871||610950000|9.289999961853|1
2025-01-05 05:00:57|06090|1167070|LINK|6.59B|6590000000|23.35|626723|36.39|22|2025-02-13|15/12/2024||0.2857||1980000000|23.35000038147|1|2024-11-05|15/09/2024|0.1668|0.1683|1660000000|1660000000|27|1
2025-01-05 05:01:05|06091|28455|AVCT|190.27M|190270000|52|1658284|-54.39|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2025-01-05 05:01:17|06092|29858|IF|1.11B|1110000000|21.2|120607|32.33|44|2025-02-06|15/12/2024|||||21.200000762939|1|2024-11-06|15/09/2024|||157000000|158230000|21.979999542236|1
2025-01-05 05:01:26|06093|33698|IBABb|391.61M|391610000|11.6|1570|0|30|2024-11-21|15/09/2024|||||11.60000038147|1|2024-08-29|15/06/2024|||||11.60000038147|1
2025-01-05 05:01:35|06094|955882|GREG|1B|1000000000|34.95|45169|7.54|29|2025-03-03|15/12/2024|||||34.950000762939|1|2024-12-03|15/09/2024|||27600000||29.5|1
2025-01-05 05:01:44|06095|25674|YNGa|479.01M|479010000|870|59007|-20.55|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2025-01-05 05:01:51|06096|1096236|FCH|440.32M|440320000|135|800715|309.09|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2025-01-05 05:01:59|06097|992769|LUCEL|198.65M|198650000|128.8|338290|1.1|19|2025-03-25|15/12/2024|||||128.80000305176|1|2024-10-31|15/09/2024|||||139.80000305176|1
2025-01-05 05:02:09|06098|954921|TNOM|187.37M|187370000|4.12|85141|-34.08|33|2025-01-30|15/12/2024||0.0233||30070000|4.1199998855591|1|2024-10-31|15/09/2024|0.03|0.02|29100000|29200000|3.75|1
2025-01-05 05:02:18|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|11.9|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2025-01-05 05:02:24|06100|1117820|||||||10|2025-02-26|15/12/2024||-0.35||97850000|50.299999237061|1|2024-10-17|15/09/2024|-0.58|-0.585|59000000|49450000|26.25|1
2025-01-05 05:02:37|06101|989690|ASCI|593.04M|593040000|2.73|10247|3.02|34|2025-03-06|15/12/2024|||||2.7249999046326|1|2024-11-07|15/09/2024|||47200000||2.75|1
2025-01-05 05:02:49|06102|100242|LRES|687.48M|687480000|8.22|104664|30.27|34|2025-03-03|15/12/2024|||||8.2200002670288|1|2024-11-25|15/09/2024|||||8.1800003051758|1
2025-01-05 05:03:01|06103|989744|CLASb|13.2B|13200000000|208.1|4390|34.3|34|2025-03-12|15/01/2025||5.57||3650000000|208.10000610352|1|2024-12-04|15/10/2024|3.63|3.74|2800000000|2810000000|201.89999389648|1
2025-01-05 05:03:09|06104|1167214|SOLPW|145.29M|145290000|1.6|583296|-51.22|18|2025-02-20|15/12/2024|||||1.5980000495911|1|2024-11-27|15/09/2024|||||1.5980000495911|1
2025-01-05 05:03:16|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2025-01-05 05:03:23|06106|1161148|PEXIP|4.57B|4570000000|45|230691|80.29|25|2025-05-01|15/03/2025||0.4602||330000000|45|1|2025-02-13|15/12/2024||0.5467||321250000|45|1
2025-01-05 05:03:31|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|0.54|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2025-01-05 05:03:40|06108|949751|BACTIb|1.36B|1360000000|38.9|9472|-39.22|34|2025-02-06|15/12/2024||-0.38||53000000|38.900001525879|1|2024-10-24|15/09/2024|-0.13|-0.44|67000000|51000000|44.299999237061|1
2025-01-05 05:03:48|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.27|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2025-01-05 05:03:54|06110|989945|SNI|15.84B|15840000000|296|1147|9.23|0||
2025-01-05 05:04:03|06111|1010890|REMEDY|197.1M|197100000|14.52|11235|-41.92|26|2025-02-12|15/12/2024||0.37||20450000|14.520000457764|1|2024-11-01|15/09/2024|0.14|-0.135|17900000|12100000|15.720000267029|1
2025-01-05 05:04:14|06112|6894|VASN|367.05M|367050000|21.4|21931|2.88|36|2025-02-12|15/12/2024|||||21.39999961853|1|2024-10-24|15/09/2024|||||24.700000762939|1
2025-01-05 05:04:25|06113|6988|BMPS|8.37B|8369999999.999999|6.648|14982926|99.4|46|2025-02-05|15/12/2024||0.1241||924990000|6.6479997634888|1|2024-11-08|15/09/2024|0.1931|0.1931|1010000000|945740000|5.2080001831055|1
2025-01-05 05:04:32|06114|1131555|FASTN|457.31M|457310000|23.75|19370|-11.71|21|2025-03-27|15/12/2024|||||23.75|1|2024-10-15|15/09/2024|||21900000|20900000|21.299999237061|1
2025-01-05 05:04:41|06115|27797|IGRI|145.78M|145780000|153|164484|0.33|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2025-01-05 05:04:49|06116|964629|D6HG|380.33M|380330000|45.65|10367|-14.83|34|2025-02-20|15/12/2024||||121500000|45.650001525879|1|2024-11-21|15/09/2024|0.94||147000000||42.75|1
2025-01-05 05:05:01|06117|1163853|SOLG|380.17M|380170000|0.14|173264|-9.68|23|2025-02-12|15/12/2024|||||0.13500000536442|1|2024-11-15|15/09/2024|-0.0042||||0.14000000059605|1
2025-01-05 05:05:09|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2025-01-05 05:05:18|06119|1062588|ADMCM|232.87M|232870000|46.7|5235|6.74|31|2025-03-31|15/03/2025|||||46.700000762939|1|2025-01-10|15/12/2024||0.355||8890000|46.700000762939|1
2025-01-05 05:05:27|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2025-01-05 05:05:41|06121|49840|BWO|5.74B|5740000000|31.75|160173|39.13|44|2025-02-26|15/12/2024||0.118||136600000|31.75|1|2024-11-14|15/09/2024|0.08|0.1067|150900000|149330000|30.14999961853|1
2025-01-05 05:05:52|06122|948950|DIDA|888.04M|888040000|0.02|676475|100|34|2025-02-27|15/12/2024|||||0.01539999991655|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1
2025-01-05 05:06:00|06123|1014091|BONEX|26.34B|26340000000|400.2|149843|106.4|33|2025-04-24|15/03/2025||||297700000|400.20001220703|1|2025-02-25|15/12/2024||||261300000|400.20001220703|1
2025-01-05 05:06:09|06124|27861|IOMG|86.65M|86650000|77|408999|-49.28|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2025-01-05 05:06:23|06125|989755|DAL|268.23M|268230000.00000003|5.03|724|-19.78|34|2025-03-06|15/12/2024|||||5.0275001525879|1|2024-11-07|15/09/2024|||121700000|121800000|5.5450000762939|1
2025-01-05 05:06:31|06126|1165852|VZUG|315M|315000000|49|1805|-23.44|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2025-01-05 05:06:41|06127|6931|BRUN|486.37M|486370000|9.64|71815|-11.88|38|2025-02-21|15/12/2024|||||9.6400003433228|1|2024-11-01|15/09/2024|||338600000|356000000|8.8599996566772|1
2025-01-05 05:06:51|06128|942435|XXL|264.43M|264430000|10.55|46157|-91.2|41|2025-04-29|15/03/2025||-4.5|||10.550000190735|1|2025-02-07|15/12/2024||-6.52||1960000000|10.550000190735|1
2025-01-05 05:07:00|06129|1073107|BSGR|363.65M|363650000|4.32|45129|15.35|25|2025-03-18|15/12/2024|||||4.3200001716614|1|2024-11-11|15/09/2024|||609100000|588000000|4.5|1
2025-01-05 05:07:09|06130|1168037|HPUR|2.3B|2300000000|5.44|1212185|-47.89|22|2025-02-11|15/12/2024||-0.4274||553330000|5.4400000572205|1|2024-11-28|15/09/2024|-0.42|-0.6642|544000000|572160000|5.5300002098083|1
2025-01-05 05:07:18|06131|1084935|CALTX|11.24B|11240000000|208|101116|73.04|30|2025-02-20|15/12/2024||2.16||687410000|208|1|2024-11-11|15/09/2024||0.7639||601880000|208|1
2025-01-05 05:07:31|06132|1156936|BWE|7.17B|7170000000|24.8|120721|-7.81|21|2025-02-26|15/12/2024||0.1417||232760000|24.799999237061|1|2024-11-15|15/09/2024|0.175|0.1313|207000000|188330000|22.5|1
2025-01-05 05:07:43|06133|989923|SBOS|3.4B|3400000000|35.7|1640|5.31|34|2025-02-12|15/12/2024||0.69||656250000|35.700000762939|1|2024-11-07|15/09/2024|-0.05|-0.02|225000000|253330000|34.700000762939|1
2025-01-05 05:07:51|06134|1155599|SCFG|1.58B|1580000000|26|31877|9.94|25|2024-11-27|15/09/2024|||||26|1|2024-08-28|15/06/2024|||273400000|273400000|25.64999961853|1
2025-01-05 05:08:00|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2025-01-05 05:08:09|06136|1096189|EG7|1.49B|1490000000|16.85|182197|-10.56|30|2025-02-11|15/12/2024||0.44||523500000|16.85000038147|1|2024-11-12|15/09/2024|-0.33|0.24|466000000|446000000|14.279999732971|1
2025-01-05 05:08:20|06137|989926|SCST|5.55B|5550000000|85|740|71.54|34|2025-02-06|15/12/2024||0.9||3060000000|85|1|2024-10-25|15/09/2024|1.4|1.5|3340000000|3340000000|82|1
2025-01-05 05:08:26|06138|1167500|IMPsdba|9.7B|9700000000|34.25|29716|13.04|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2025-01-05 05:08:34|06139|1170369|DSNO|59.63M|59630000|0.4|250896|-19.84|17|2025-02-20|15/12/2024||0.06||294400000|0.40000000596046|1|2024-11-29|15/09/2024||||227900000|0.30000001192093|1
2025-01-05 05:08:43|06140|1161256|EXLn|61.68M|61680000|2.32|25331|-25.16|19|2025-05-07|15/12/2024||||10500000|2.3199999332428|1|2024-11-13|15/09/2024|0.00||9650000|9650000|2.2799999713898|1
2025-01-05 05:08:53|06141|32191|ADXR|735.43M|735430000|1.632|180436|22.16|36|2025-02-24|15/12/2024|||||1.6319999694824|1|2024-11-11|15/09/2024|||506440000||1.6740000247955|1
2025-01-05 05:09:02|06142|14073|SLN|280.88M|280880000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2025-01-05 05:09:13|06143|996543|ONCO|337.41M|337410000|1.568|508298|-71.43|33|2025-02-27|15/12/2024||||24000000|1.567999958992|1|2024-11-07|15/09/2024|-0.29||8500000|14000000|2.0750000476837|1
2025-01-05 05:09:24|06144|101072|601360|65.87B|65870000000.00001|9.41|316684579|16.17|32|2024-10-31|15/09/2024|||||8.789999961853|1|2024-08-31|15/06/2024|||||7|1
2025-01-05 05:09:33|06145|101076|601288|1.77T|1770000000000|5.15|514948627|38.07|34|2025-03-28|15/12/2024||0.19||163460000000|5.1500000953674|1|2024-10-30|15/09/2024|0.19|0.2|173500000000|169130000000|4.789999961853|1
2025-01-05 05:09:43|06146|100727|600585|116.51B|116510000000|23.43|22296433|4.18|34|2025-03-20|15/12/2024||0.68||48340000000|23.430000305176|1|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|26.309999465942|1
2025-01-05 05:09:52|06147|101062|601169|124.96B|124960000000|5.91|121890992|27.1|35|2025-04-28|15/03/2025||0.3167||18080000000|5.9099998474121|1|2025-04-25|15/12/2024||0.12||17150000000|5.9099998474121|1
2025-01-05 05:10:01|06148|9217|601988|1.44T|1440000000000|5.35|232257873|29.85|34|2025-03-28|15/12/2024||0.19||135640000000|5.3499999046326|1|2024-10-30|15/09/2024|0.19|0.18|161180000000|144140000000|4.9000000953674|1
2025-01-05 05:10:10|06149|101079|601328|497.56B|497560000000|7.43|162229717|25.72|34|2025-03-28|15/12/2024||0.32||55810000000|7.4299998283386|1|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|7.2300000190735|1
2025-01-05 05:10:22|06150|100290|600019|148.83B|148830000000|6.88|99192655|11.33|34|2025-04-25|15/12/2024||0.16||95990000000|6.8800001144409|1|2024-10-30|15/09/2024|0.06|0.1126|79610000000|84350000000|6.7699999809265|1
2025-01-05 05:10:37|06151|101143|601998|341.98B|341980000000|6.79|76543509|19.75|34|2025-03-20|15/12/2024||0.27|||6.789999961853|1|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|6.6500000953674|1
2025-01-05 05:10:49|06152|101119|601800|138.68B|138680000000|9.82|92040805|28.03|34|2025-03-28|15/12/2024||0.45|||9.8199996948242|1|2024-10-30|15/09/2024|0.28|0.4|179190000000||10.289999961853|1
2025-01-05 05:11:00|06153|101137|601939|1.45T|1450000000000|8.47|127585630|27.37|34|2025-03-26|15/12/2024||0.305||170580000000|8.4700002670288|1|2024-10-30|15/09/2024|0.3203|0.335|162470000000|173190000000|8.0100002288818|1
2025-01-05 05:11:13|06154|101122|601818|207.48B|207480000000|3.71|187475239|24.5|34|2025-03-21|15/12/2024||0.12|||3.710000038147|1|2024-10-30|15/09/2024|0.2|0.14|32620000000||3.4100000858307|1
2025-01-05 05:11:22|06155|101099|601628|917.14B|917140000000|39.32|17502496|46.72|34|2025-03-26|15/12/2024||0.19||165047000000|39.319999694824|1|2024-10-30|15/09/2024|2.34|0.58|||43.380001068115|1
2025-01-05 05:11:32|06156|100303|600036|963.18B|963180000000|38.66|74955220|36.66|34|2025-03-21|15/12/2024||1.34||77010000000|38.659999847412|1|2024-10-29|15/09/2024|1.52|1.45|79140000000|79800000000|38.520000457764|1
2025-01-05 05:11:58|06157|995189|001979|88.71B|88710000000|9.79|123242607|12.92|35|2025-05-06|15/03/2025||0.06||17260000000|9.789999961853|1|2025-03-25|15/12/2024||0.262||93960000000|9.789999961853|1
2025-01-05 05:12:09|06158|100287|600016|168.31B|168310000000|4|274940367|4.99|34|2025-04-01|15/12/2024||-0.05|||4|1|2024-10-30|15/09/2024|0.16|0.22|34530000000||3.8499999046326|1
2025-01-05 05:12:30|06159|101097|601601|276.71B|276710000000|31.65|41206091|30.62|34|2025-03-24|15/12/2024||0.54||173004000000|31.64999961853|1|2024-10-30|15/09/2024|1.37|0.92|||38.630001068115|1
2025-01-05 05:12:40|06160|20245|600028|739.33B|739330000000|6.57|180244184|16.9|35|2025-04-23|15/03/2025||0.18|||6.5700001716614|1|2025-03-21|15/12/2024||0.1||767850000000|6.5700001716614|1
2025-01-05 05:12:49|06161|101083|601390|138.88B|138880000000|6.03|136298793|4.51|34|2025-03-28|15/12/2024||0.46|||6.0300002098083|1|2024-10-30|15/09/2024|0.252|0.46|275190000000||6.460000038147|1
2025-01-05 05:12:57|06162|101064|601186|110.75B|110750000000|8.68|107299324|13.46|18|2025-03-28|15/12/2024||0.53|||8.6800003051758|1|2024-10-29|15/09/2024|0.23|0.45|241990000000||9.2399997711182|1
2025-01-05 05:13:06|06163|8575|601088|798.54B|798540000000|42.07|32333404|25.77|0||
2025-01-05 05:14:17|06164|101103|601668|240.51B|240510000000|5.78|317515862|21.17|33|2025-05-06|15/12/2024||0.3|||5.7800002098083|1|2024-10-31|15/09/2024|0.315|0.315|481900000000|481900000000|6.0100002288818|1
2025-01-05 05:14:25|06165|100310|600050|156.46B|156460000000|4.92|463133548|15.76|18|2025-03-07|15/12/2024||0.02||193879000000|4.9200000762939|1|2024-10-23|15/09/2024||0.08|92780000000|92780000000|5.1399998664856|1
2025-01-05 05:14:31|06166|944122|000002|78.13B|78130000000|7|223914797|-29.93|0||
2025-01-05 05:14:39|06167|100989|600900|709.58B|709580000000|29|120255923|22.16|12|2025-04-24|15/12/2024||0.2313||19210000000|29|1|2024-10-30|15/09/2024|0.681|0.6576|31520000000|36010000000|27.709999084473|1
2025-01-05 05:14:48|06168|100299|600030|377.47B|377470000000|26.97|268110479|36.28|24|2025-04-24|15/03/2025||0.5379||20660000000|26.969999313354|1|2025-03-26|15/12/2024||0.3808||17780000000|26.969999313354|1
2025-01-05 05:14:53|06169|101113|601766|210.43B|210430000000|7.83|119591648|50.29|6|2025-05-05|15/03/2025||||103320000000|7.8299999237061|1|2025-03-27|15/12/2024||0.1599||86050000000|7.8299999237061|1
2025-01-05 05:15:00|06170|101158|603288|245.68B|245680000000|44.3|13610072|26.75|6|2025-03-26|15/12/2024||0.255||6380000000|44.299999237061|1|2024-10-29|15/09/2024|0.25|0.2534|6240000000|6240000000|45.369998931885|1
2025-01-05 05:15:05|06171|1076874|601138|408.29B|408290000000|20.55|148259209|54.51|0||
2025-01-05 05:15:17|06172|944220|000651|251.2B|251200000000|45.74|48469297|38.69|0||
2025-01-05 05:15:22|06173|1017555|300498|106.86B|106860000000|16.06|54111853|-19.01|0||
2025-01-05 05:15:46|06174|955759|601211|145.13B|145130000000|17.57|89899918|18|0||
2025-01-05 05:15:53|06175|944315|002415|266.19B|266190000000|28.83|60923588|-11.1|6|2025-04-21|15/03/2025||0.34||20770000000|28.829999923706|1|2025-04-14|15/12/2024||0.5099||29950000000|28.829999923706|1
2025-01-05 05:15:59|06176|101084|601398|2.21T|2210000000000|6.71|429353658|37.78|0||
2025-01-05 05:16:07|06177|101060|601166|393.05B|393050000000|18.92|82104747|27.75|6|2025-04-28|15/03/2025||0.6655||59650000000|18.920000076294|1|2025-03-28|15/12/2024||0.535||48820000000|18.920000076294|1
2025-01-05 05:16:14|06178|100978|600887|185.86B|185860000000|29.3|60720762|12.17|0||
2025-01-05 05:16:19|06179|100493|600276|282.07B|282070000000|44.36|47097973|5.74|0||
2025-01-05 05:16:24|06180|100673|600519|1.85T|1850000000000|1475|3940936|-11.32|0||
2025-01-05 05:16:29|06181|944533|000333|566.42B|566420000000|74.69|37715159|34.33|0||
2025-01-05 05:16:34|06182|101073|601336|117.96B|117960000000|46.18|28392534|49.55|0||
2025-01-05 05:16:40|06183|101123|601857|1.55T|1550000000000|8.85|197687316|18.16|0||
2025-01-05 05:16:45|06184|944579|000001|220.84B|220840000000|11.38|157415592|22.76|0||
2025-01-05 05:16:49|06185|101078|||||||0||
2025-01-05 05:17:05|06186|100320|600048|101.33B|101330000000|8.54|169514086|-6.87|0||
2025-01-05 05:17:11|06187|100276|600000|295.28B|295280000000|10.06|57098300|50.6|0||
2025-01-05 05:17:15|06188|944524|002352|194.69B|194690000000|39.45|28098056|3.16|0||
2025-01-05 05:17:21|06189|100350|600104|205.76B|205760000000|18.01|117176109|35.01|0||
2025-01-05 05:17:26|06190|100289|600018|139.22B|139220000000|5.98|40062532|17.25|0||
2025-01-05 05:17:35|06191|1112831|300760|294.68B|294680000000|243.66|7524151|-14.11|6|2025-04-25|15/03/2025||2.78||11250000000|243.66000366211|1|2025-04-25|15/12/2024||1.66||9140000000|243.66000366211|1
2025-01-05 05:17:41|06192|944897|000858|525.57B|525570000000.00006|135.4|27496961|3.17|0||
2025-01-05 05:17:44|06193|944451|||||||0||
2025-01-05 05:17:49|06194|13679|AFLT|108.41B|108410000000|58.13|37340103|57.75|0||
2025-01-05 05:17:54|06195|13678|AFKS|144.72B|144720000000|15.13|176627456|-7.24|0||
2025-01-05 05:18:00|06196|13720|TRNF_p|896.38B|896380000000|1197|1630925|-17.68|0||
2025-01-05 05:18:06|06197|40423|ALRS|482.09B|482090000000|56.05|22356963|-21.58|0||
2025-01-05 05:18:11|06198|13725|VTBR|1,037.19T|0|77.78|31314913|-35.18|0||
2025-01-05 05:18:16|06199|996169|DSKY|37.51B|37510000000|51.02|230066|-12.52|0||
2025-01-05 05:18:26|06200|13682|FEES|97.47B|97470000000|0.0763|2710721545|-32.67|6|2025-03-07|15/12/2024|||||0.07630000263453|1|2024-11-29|15/09/2024|||||0.0710199996829|1
2025-01-05 05:18:30|06201|13684|GAZP|4.68T|4680000000000|128.66|57812406|-20.55|0||
2025-01-05 05:18:35|06202|1167212|GLTRDR|74.36B|74360000000|519.25|875066|-19.87|0||
2025-01-05 05:18:41|06203|13688|LSRG|86.07B|86070000000|828.8|266765|27.59|0||
2025-01-05 05:18:46|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|25.22|6|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2025-01-05 05:18:52|06205|13744|IRAO|239.32B|239320000000|3.7455|106310248|-6.37|0||
2025-01-05 05:18:58|06206|13689|LKOH|4.69T|4690000000000|7122|988603|5.04|0||
2025-01-05 05:19:02|06207|13693|MGNT|301.18B|301180000000|5016.5|479439|-30.86|0||
2025-01-05 05:19:07|06208|1163363|VKCO|88.03B|88030000000|303.4|3591037|-47.64|0||
2025-01-05 05:19:15|06209|13690|MAGN|351.99B|351990000000|38.14|24325467|-28.04|0||
2025-01-05 05:19:22|06210|44464|MOEX|192.92B|192920000000|194.83|7750796|0.91|6|2025-03-07|15/12/2024|||||194.83000183105|1|2024-11-26|15/09/2024|||||190.2799987793|1
2025-01-05 05:19:27|06211|955694|CBOM|168.58B|168580000000|9.97|17587075|25.02|0||
2025-01-05 05:19:33|06212|13691|MTSS|463.57B|463570000000|205.3|4602621|-18.4|0||
2025-01-05 05:19:41|06213|13695|NLMK|450.97B|450970000000|144.54|12414670|-20.85|0||
2025-01-05 05:19:44|06214|13683|GMKN|2.56T|2560000000000|112.7|27940802|-30.77|0||
2025-01-05 05:19:49|06215|13697|NVTK|2.97T|2970000000000|963.8|2467604|-34.9|0||
2025-01-05 05:19:50|06216|950026|||||||0||
2025-01-05 05:19:56|06217|1167498|OZONDR|219.23B|219230000000|3193.5|1351731|13.85|0||
2025-01-05 05:20:00|06218|1163242|||||||0||
2025-01-05 05:20:06|06219|21406|PHOR|1.03T|1030000000000|6305|90002|-5.4|0||
2025-01-05 05:20:13|06220|13789|PIKK|335.10B|335100000000|505.9|1927595|-24.78|0||
2025-01-05 05:20:18|06221|44465|POLY|141.95B|141950000000|270|2789087|-47.13|6|2025-02-26|15/12/2024|||||270|1|2024-11-29|15/09/2024|||||270|1
2025-01-05 05:20:23|06222|13705|PLZL|793.56B|793560000000|14095|211045|30.51|0||
2025-01-05 05:20:29|06223|960754|QIWIDR|31.18B|31180000000|179.2|1269232|-70.5|0||
2025-01-05 05:20:35|06224|13707|ROSN|3.34T|3340000000000|596.1|5985407|-1.32|0||
2025-01-05 05:20:41|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|0||
2025-01-05 05:20:46|06226|21419|RTKM|223.12B|223120000000|64.3|6674450|-8.51|0||
2025-01-05 05:20:52|06227|13754|HYDR|354.03B|354030000000|0.514|248383323|-30.13|0||
2025-01-05 05:20:56|06228|13711|SBER|2.99T|2990000000000|272.25|58550622|-0.5|0||
2025-01-05 05:21:02|06229|13712|SBER_p|2.99T|2990000000000|272.1|4568377|-0.73|0||
2025-01-05 05:21:08|06230|13713|CHMF|688.1B|688100000000|1288.6|1113078|-10.66|0||
2025-01-05 05:21:14|06231|13716|SNGS|928.7B|928700000000|24.545|44696643|-11.29|6|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2025-01-05 05:21:19|06232|13717|SNGS_p|928.7B|928700000000|60.715|29433811|8.79|0||
2025-01-05 05:21:25|06233|13738|TATN_p|915.43B|915430000000|658.3|689346|-9.16|6|2025-03-18|15/12/2024|||||658.29998779297|1|2024-11-29|15/09/2024|||||534|1
2025-01-05 05:21:34|06234|13718|TATN|915.43B|915430000000|668.7|3388817|-7.77|0||
2025-01-05 05:21:40|06235|1153662|TCSG|457.9B|457900000000|2384.8|5828977|-26.3|0||
2025-01-05 05:21:48|06236|21302|UPRO|92.62B|92620000000|1.806|131635692|-12.07|0||
2025-01-05 05:21:50|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|27.01|0||
2025-01-05 05:21:57|06238|102063|YDEX|811.2B|811200000000|3872.5|1026355|50.28|6|2024-10-31|15/09/2024|||||3710|1|2024-08-01|15/06/2024|||2130000000||3892|1
2025-01-05 05:22:06|06239|18595|ALPA4|4.15B|4150000000.0000005|6.41|3304602|-31.66|0||
2025-01-05 05:22:14|06240|18599|ABEV3|178.2B|178200000000|11.33|34173840|-16.69|6|2025-05-07|15/03/2025||0.2355||21980000000|11.329999923706|1|2025-02-27|15/12/2024||0.298||25480000000|11.329999923706|1
2025-01-05 05:22:20|06241|18626|AMER3|1.15B|1150000000|5.74|5628180|-93.4|6|2025-02-20|15/12/2024|||||5.7399997711182|1|2024-11-13|15/09/2024|||||3.3399999141693|1
2025-01-05 05:22:26|06242|1025085|CRFB3|11.2B|11200000000|5.31|15507570|-54.46|0||
2025-01-05 05:22:31|06243|1008677|AZUL4|1.3B|1300000000|3.75|23064388|-72.89|0||
2025-01-05 05:22:37|06244|18628|B3SA3|54.48B|54480000000|10.1|53606533|-25.77|6|2025-05-08|15/03/2025||0.22||2480000000|10.10000038147|1|2025-02-27|15/12/2024||0.2173||2430000000|10.10000038147|1
2025-01-05 05:22:46|06245|996550|BPAC11|127.25B|127250000000|26.72|8936652|-26.32|6|2025-02-12|15/12/2024||0.8855||6840000000|26.719999313354|1|2024-11-12|15/09/2024|0.84|0.8159|6450000000|6290000000|33.599998474121|1
2025-01-05 05:22:48|06246|1075215|BIDI4|10.85B|10850000000|3.41|9275058|0|0||
2025-01-05 05:22:53|06247|1141840|BIDI11|10.85B|10850000000|10.4|14243087|0|0||
2025-01-05 05:22:59|06248|18614|BPAN4|7.73B|7730000000|6.18|2347087|-25.54|0||
2025-01-05 05:23:06|06249|50509|BBSE3|69.86B|69860000000|35.99|4722195|15.14|12|2025-02-10|15/12/2024||1.08||2190000000|35.990001678467|1|2024-11-04|15/09/2024|1.15|1.06|2270000000|2210000000|34.279998779297|1
2025-01-05 05:23:10|06250|18621|||||||0||
2025-01-05 05:23:15|06251|18605|BBDC3|114.14B|114140000000|10.32|9522335|-27.79|0||
2025-01-05 05:23:21|06252|18606|BBDC4|114.14B|114140000000|11.2|38609357|-29.77|6|2025-05-01|15/03/2025||0.5243||31860000000|11.199999809265|1|2025-02-05|15/12/2024||0.5159||31370000000|11.199999809265|1
2025-01-05 05:23:27|06253|18616|BRAP4|6.21B|6210000000|16.02|4733012|-31.86|0||
2025-01-05 05:23:33|06254|18604|BBAS3|135.51B|135509999999.99998|23.74|19875392|-7.35|0||
2025-01-05 05:23:40|06255|1155784|PCAR3|1.3B|1300000000|2.65|15646187|-31.25|6|2025-04-30|15/03/2025||-0.13||4860000000|2.6500000953674|1|2025-02-19|15/12/2024||-0.2102||5080000000|2.6500000953674|1
2025-01-05 05:23:49|06256|18620|BRKM5|9.42B|9420000000|11.48|3395500|-42.91|12|2025-05-07|15/03/2025||-0.51|||11.479999542236|1|2025-03-13|15/12/2024||-1.3||19620000000|11.479999542236|1
2025-01-05 05:23:55|06257|18617|BRFS3|39.33B|39330000000|24.01|8576403|88.17|0||
2025-01-05 05:24:01|06258|18633|CCRO3|20.38B|20380000000|10.1|10595907|-25.42|0||
2025-01-05 05:24:06|06259|18642|CMIG4|34.37B|34370000000|10.84|13687743|36.36|0||
2025-01-05 05:24:13|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|23|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
2025-01-05 05:24:20|06261|40433|COGN3|2.02B|2020000000|1.08|43148897|-67.66|12|2025-05-08|15/03/2025||0.065||1700000000|1.0800000429153|1|2025-03-20|15/12/2024||0.1058||2070000000|1.0800000429153|1
2025-01-05 05:24:28|06262|18647|CPLE6|25.66B|25660000000|8.99|18784838|-8.87|12|2025-05-08|15/03/2025||0.1417||4690000000|8.9899997711182|1|2025-02-27|15/12/2024||0.2582||4820000000|8.9899997711182|1
2025-01-05 05:24:32|06263|18651|CSAN3|15B|15000000000|8.05|14812175|-56.57|0||
2025-01-05 05:24:39|06264|18645|CPFE3|35.72B|35720000000|31|1786812|-11.83|6|2025-03-13|15/12/2024||0.933||9840000000|31|1|2024-11-07|15/09/2024|1.1|0.8818|10850000000|9260000000|32.560001373291|1
2025-01-05 05:24:52|06265|50513|CVCB3|788.37M|788370000|1.5|26260137|-52.83|6|2025-03-18|15/12/2024||-0.01|||1.5|1|2024-11-12|15/09/2024|0.0272|0.0661|363900000|344000000|2.079999923706|1
2025-01-05 05:24:59|06266|18657|CYRE3|5.9B|5900000000|16.43|7308547|-23.69|6|2025-05-08|15/03/2025||0.9279||1910000000|16.430000305176|1|2025-03-13|15/12/2024||0.8642||1970000000|16.430000305176|1
2025-01-05 05:25:06|06267|18662|DXCO3|4.67B|4670000000|5.78|3571668|-23.69|12|2025-04-24|15/03/2025||0.04||2150000000|5.7800002098083|1|2025-02-10|15/12/2024||0.0458||2150000000|5.7800002098083|1
2025-01-05 05:25:14|06268|18663|||||||12|2025-05-08|15/03/2025||0.21||1650000000|4.0700001716614|1|2025-03-13|15/12/2024||0.33||1700000000|4.0700001716614|1
2025-01-05 05:25:22|06269|18666|ELET3|76.48B|76480000000|33.55|9866437|-17.81|18|2025-03-12|15/12/2024||0.9554||10580000000|33.549999237061|1|2024-11-06|15/09/2024|0.98|1.01|12510000000|10320000000|37.310001373291|1
2025-01-05 05:25:27|06270|18667|ELET6|76.48B|76480000000|37.31|1550112|-14.96|0||
2025-01-05 05:25:33|06271|18669|EMBR3|41.9B|41900000000|57.03|5741677|166.87|0||
2025-01-05 05:25:41|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|24|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2025-01-05 05:25:49|06273|977700|ENGI11|17.74B|17740000000|35.6|3193522|-30.57|12|2025-05-08|15/03/2025||1.01||6990000000|35.599998474121|1|2025-03-18|15/12/2024||1.07||7540000000|35.599998474121|1
2025-01-05 05:25:57|06274|18735|ENEV3|19.45B|19450000000|10.07|9381387|-25.46|24|2025-03-19|15/12/2024||0.1159||1750000000|10.069999694824|1|2024-11-12|15/09/2024|0.0975|0.1404|2580000000|1970000000|12.319999694824|1
2025-01-05 05:26:02|06275|18790|EGIE3|28.81B|28810000000|35.31|1439060|-17.98|6|2025-02-25|15/12/2024||0.967||2700000000|35.310001373291|1|2024-11-05|15/09/2024|0.8046|0.7243|2540000000|2560000000|41.740001678467|1
2025-01-05 05:26:09|06276|18672|EQTL3|30.73B|30730000000|26.24|9197982|-23.39|6|2025-03-19|15/12/2024||0.6669||9860000000|26.239999771118|1|2024-11-13|15/09/2024|0.4945|0.5784|12360000000|9410000000|31.420000076294|1
2025-01-05 05:26:20|06277|18677|EZTC3|2.31B|2310000000|10.59|2833352|-35.39|40|2025-05-08|15/03/2025||0.3757||358880000|10.590000152588|1|2025-03-13|15/12/2024||0.387||358810000|10.590000152588|1
2025-01-05 05:26:30|06278|18682|FLRY3|6.5B|6500000000|11.95|3240350|-29.7|47|2025-04-24|15/03/2025||0.3732||2040000000|11.949999809265|1|2025-02-20|15/12/2024||0.1957||1870000000|11.949999809265|1
2025-01-05 05:26:41|06279|18691|GOAU4|9.96B|9960000000|9.75|8978370|-5.71|42|2025-02-19|15/12/2024||0.45||464780000|9.75|1|2024-11-05|15/09/2024|0.45|0.55|454260000|565030000|10.260000228882|1
2025-01-05 05:26:52|06280|18689|GGBR4|34.71B|34710000000|17.32|13926942|-7.94|43|2025-04-28|15/03/2025||0.7055||17580000000|17.319999694824|1|2025-02-19|15/12/2024||0.5988||16270000000|17.319999694824|1
2025-01-05 05:27:00|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2025-01-05 05:27:10|06282|18692|GOLL4|580.17M|580170000|1.38|6056617|-82.77|42|2025-03-28|15/12/2024||-1.62||5020000000|1.3799999952316|1|2024-11-13|15/09/2024|-1.98|-2.31|4960000000|4650000000|1.0700000524521|1
2025-01-05 05:27:21|06283|1073236|HAPV3|15.74B|15740000000|2.1|90554814|-50.82|33|2025-05-08|15/03/2025||0.0631||7660000000|2.0999999046326|1|2025-03-20|15/12/2024||0.0604||7530000000|2.0999999046326|1
2025-01-05 05:27:30|06284|18698|||||||47|2025-04-25|15/03/2025||0.476||1730000000|17.920000076294|1|2025-02-20|15/12/2024||0.2448||1670000000|17.920000076294|1
2025-01-05 05:27:36|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|0||
2025-01-05 05:27:45|06286|1030995|IRBR3|3.44B|3440000000|42.05|1240277|2.76|32|2025-02-19|15/12/2024||1.21||1390000000|42.049999237061|1|2024-11-12|15/09/2024|1.42|1.08|2170000000|1460000000|42.299999237061|1
2025-01-05 05:27:52|06287|18706|ITSA4|93.28B|93280000000|8.53|27900283|-7.18|6|2025-02-24|15/12/2024||0.3714||4220000000|8.5299997329712|1|2024-11-11|15/09/2024|0.35|0.39|3820000000|4020000000|10.159999847412|1
2025-01-05 05:28:00|06288|18708|ITUB4|275.01B|275010000000|29.82|24666913|-6.1|12|2025-02-10|15/12/2024||1.12||43570000000|29.819999694824|1|2024-11-04|15/09/2024|1.05|1.06|40640000000|42370000000|34.810001373291|1
2025-01-05 05:28:09|06289|18709|JBSS3|80.58B|80580000000|36.33|7755855|50.93|18|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
2025-01-05 05:28:18|06290|18711|JHSF3|2.47B|2470000000|3.66|3557293|-23.15|24|2025-02-20|15/12/2024||0.24||620980000|3.6600000858307|1|2024-11-14|15/09/2024|0.17|0.17|373150000|415310000|4.4499998092651|1
2025-01-05 05:28:24|06291|102072|KLBN11|27.91B|27910000000|22.67|5640840|16.91|0||
2025-01-05 05:28:35|06292|18770|RENT3|34.24B|34240000000.000004|32.28|11103168|-45.11|12|2025-02-20|15/12/2024||0.8337||10450000000|32.279998779297|1|2024-12-18|15/09/2024|0.7515|0.76|9680000000|9710000000|30.775314331055|1
2025-01-05 05:28:47|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
2025-01-05 05:28:54|06294|1156708|LWSA3|1.69B|1690000000|3.23|7026758|-42.32|18|2025-05-08|15/03/2025||0.04||361850000|3.2300000190735|1|2025-03-19|15/12/2024||0.0411||379900000|3.2300000190735|1
2025-01-05 05:29:01|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|6|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2025-01-05 05:29:07|06296|18724|LREN3|12.78B|12780000000|12.15|16869879|-17.12|0||
2025-01-05 05:29:14|06297|18729|MGLU3|4.61B|4610000000|6.26|28163678|-68.02|0||
2025-01-05 05:29:19|06298|18736|MRFG3|14.64B|14640000000|16.85|9064223|77.93|0||
2025-01-05 05:29:24|06299|1167031|CASH3|227.51M|227510000|2.61|1093040|-19.51|0||
2025-01-05 05:29:28|06300|18608|||||||0||
2025-01-05 05:29:35|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-23.85|0||
2025-01-05 05:29:42|06302|18738|MRVE3|2.88B|2880000000|5.12|15095262|-48.07|12|2025-05-07|15/03/2025||0.2539||2250000000|5.1199998855591|1|2025-02-27|15/12/2024||0.1887||2270000000|5.1199998855591|1
2025-01-05 05:29:48|06303|18740|MULT3|10.52B|10520000000|20.28|4051365|-26.19|18|2025-04-23|15/03/2025||0.4238||482880000|20.280000686646|1|2025-02-06|15/12/2024||0.621||593400000|20.280000686646|1
2025-01-05 05:29:56|06304|18742|NTCO3|17.21B|17210000000|12.42|10246842|-20.68|6|2025-05-07|15/03/2025||0.1797||6480000000|12.420000076294|1|2025-03-06|15/12/2024||0.2386||7860000000|12.420000076294|1
2025-01-05 05:30:03|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
2025-01-05 05:30:18|06306|18749|PETR3|498.66B|498660000000|40.38|9190903|9.51|30|2025-02-26|15/12/2024||2.22||130570000000|40.380001068115|1|2024-11-08|15/09/2024|2.52|2.58|135150000000|129850000000|38.380001068115|1
2025-01-05 05:30:25|06307|18750|PETR4|498.66B|498660000000|36.38|31828422|3.38|6|2025-02-26|15/12/2024||2.22||130570000000|36.380001068115|1|2024-11-08|15/09/2024|2.52|2.58|135150000000|129850000000|35.509998321533|1
2025-01-05 05:30:35|06308|18697|PRIO3|33.89B|33890000000|40.62|8544117|-11.85|30|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
2025-01-05 05:30:42|06309|1165867|PETZ3|1.81B|1810000000|4.02|8135315|7.84|0||
2025-01-05 05:30:53|06310|18764|QUAL3|421.66M|421660000|1.5|5417180|-54.27|30|2025-05-08|15/03/2025||0.085||378940000|1.5|1|2025-04-01|15/12/2024||0.0589||379710000|1.5|1
2025-01-05 05:31:01|06311|40436|RADL3|35.67B|35670000000|20.8|7677027|-28.76|12|2025-05-06|15/03/2025||0.1853||10480000000|20.799999237061|1|2025-03-11|15/12/2024||0.1665||10290000000|20.799999237061|1
2025-01-05 05:31:06|06312|1167542|RDOR3|56.39B|56390000000|25.15|5907238|-8.03|0||
2025-01-05 05:31:16|06313|18593|RAIL3|32.55B|32549999999.999996|17.59|13891737|-21.98|12|2025-05-08|15/03/2025||0.28||3460000000|17.590000152588|1|2025-02-13|15/12/2024||0.1945||3170000000|17.590000152588|1
2025-01-05 05:31:22|06314|18776|SBSP3|59.4B|59400000000|86.91|3917888|22.26|6|2025-05-08|15/03/2025||1.8||7410000000|86.910003662109|1|2025-03-20|15/12/2024||2.04||7680000000|86.910003662109|1
2025-01-05 05:31:29|06315|18775|SANB11|87.02B|87020000000|23.42|2858808|-22.89|0||
2025-01-05 05:31:34|06316|1170443|ASAI3|7.33B|7330000000|5.42|26854080|-60.09|0||
2025-01-05 05:31:40|06317|18653|CSNA3|10.89B|10890000000|8.21|9592207|-55.01|0||
2025-01-05 05:31:46|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|6|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
2025-01-05 05:31:52|06319|1055002|SUZB3|77.68B|77680000000|62.68|7036332|15.97|6|2025-05-08|15/03/2025||2.01||11990000000|62.680000305176|1|2025-02-05|15/12/2024||0.9481||12700000000|62.680000305176|1
2025-01-05 05:31:58|06320|18804|TAEE11|11.1B|11100000000|32.21|2045775|-8.85|0||
2025-01-05 05:32:03|06321|18817|VIVT3|76.5B|76500000000|46.86|2511365|-3.25|0||
2025-01-05 05:32:10|06322|18797|TIMS3|34.9B|34900000000|14.42|8009917|-12.01|0||
2025-01-05 05:32:15|06323|18801|TOTS3|15.67B|15670000000|26.14|4115467|-18.33|0||
2025-01-05 05:32:21|06324|18807|UGPA3|16.95B|16950000000|15.55|5985895|-41.2|0||
2025-01-05 05:32:28|06325|18812|USIM5|6.06B|6060000000|4.85|13072613|-43.75|0||
2025-01-05 05:32:36|06326|18814|VALE3|227.28B|227280000000|53.24|22382757|-22.77|0||
2025-01-05 05:32:43|06327|986421|BHIA3|270M|270000000|2.84|3080095|-72.69|12|2025-05-07|15/03/2025||-4.05||6500000000|2.8399999141693|1|2025-03-06|15/12/2024||-2.39||7580000000|2.8399999141693|1
2025-01-05 05:32:49|06328|18820|WEGE3|220.1B|220100000000|52.46|6412610|48.24|0||
2025-01-05 05:32:54|06329|18673|YDUQ3|2.29B|2290000000|8.04|4957197|-60.65|0||
2025-01-05 05:32:59|06330|101278|ABMM|9.86T|9860000000000|3580|2418538|1.13|0||
2025-01-05 05:33:09|06331|101279|ACES|12.93T|12930000000000|755|28328813|0.67|18|2025-03-27|15/12/2024|||||755|1|2024-10-29|15/09/2024|||2093000000000|2149500000000|920|1
2025-01-05 05:33:15|06332|1179331|KUAS|69.81B|69810000000|54|2122002|3.85|0||
2025-01-05 05:33:20|06333|101280|ACST|1.15T|1150000000000|91|3079287|-35|0||
2025-01-05 05:33:27|06334|101282|ADHI|2.09T|2089999999999.9998|248|17185420|-22.01|0||
2025-01-05 05:33:32|06335|101283|ASSA|2.51T|2510000000000|680|6684448|-20.47|6|2025-03-26|15/12/2024|||||680|1|2024-11-29|15/09/2024|||||705|1
2025-01-05 05:33:37|06336|101284|ADMF|9.88T|9880000000000|9875|79326|-10.63|0||
2025-01-05 05:33:45|06337|1159434|RONY|2.27T|2270000000000|1815|227175|509.06|0||
2025-01-05 05:33:50|06338|1156772|AYLS|116.92B|116920000000|137|35075070|168.63|0||
2025-01-05 05:33:56|06339|101286|APLN|2.16T|2160000000000.0002|95|18009546|-26.92|6|2024-11-27|15/09/2024|||||103|1|2024-08-28|15/06/2024|||||120|1
2025-01-05 05:34:05|06340|943660|TARA|110.77B|110770000000|11|821623|37.5|12|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2025-01-05 05:34:11|06341|101373|CMPP|918.92B|918920000000|86|118611|-30.08|0||
2025-01-05 05:34:17|06342|101287|ADES|5.38T|5380000000000|9125|74467|-6.89|0||
2025-01-05 05:34:23|06343|101288|AIMS|75.68B|75680000000|344|4253656|-72.37|0||
2025-01-05 05:34:28|06344|101289|AKRA|22.22T|22220000000000|1125|19874748|-28.12|0||
2025-01-05 05:34:35|06345|101409|GAMA|180.2B|180200000000|18|19900|0|6|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2025-01-05 05:34:40|06346|953124|ALKA|173.62B|173620000000|342|37411|-29.05|0||
2025-01-05 05:34:46|06347|101290|ASRI|2.83T|2830000000000|144|70052530|-12.73|0||
2025-01-05 05:34:53|06348|1025106|FIRE|129.83B|129830000000.00002|88|9477362|-31.25|12|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2025-01-05 05:35:02|06349|101291|ALDO|1.51T|1510000000000|560|435326|-22.22|6|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2025-01-05 05:35:11|06350|101292|ALMI|282.38B|282380000000|74|249071|-61.46|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2025-01-05 05:35:17|06351|955951|ATIC|884.47B|884470000000|382|103903|-10.33|0||
2025-01-05 05:35:23|06352|101293|OKAS|237.34B|237340000000|100|3639359|-11.5|0||
2025-01-05 05:35:27|06353|1031278|NASA|176.08B|176080000000|16|119697|0|0||
2025-01-05 05:35:33|06354|1156865|ASPI|90.95B|90950000000|133|5537856|-3.62|0||
2025-01-05 05:35:42|06355|1091190|ANDI|56.1B|56100000000|6|2851036|-88|12|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2025-01-05 05:35:46|06356|991135|||||||0||
2025-01-05 05:35:52|06357|101294|ANTM|36.53T|36530000000000|1520|71539005|-9.25|6|2025-03-18|15/12/2024||44.28||14084510000000|1520|1|2024-10-30|15/09/2024||40.83|20012000000000|20012000000000|1615|1
2025-01-05 05:35:58|06358|998092|AKKU|90.29B|90290000000|14|363017|-72|0||
2025-01-05 05:36:04|06359|101295|APEX|436.22B|436220000000|123|3083723|-36.27|0||
2025-01-05 05:36:13|06360|1174687|ARCI|6.16T|6160000000000|248|5153097|-39.81|0||
2025-01-05 05:36:20|06361|101209|AKPI|376.53B|376530000000|615|75008|-16.89|6|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2025-01-05 05:36:26|06362|953931|||||||12|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2025-01-05 05:36:32|06363|101296|APII|185.03B|185030000000|172|20619|-9.95|6|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2025-01-05 05:36:37|06364|1096062|DIGI|24.38B|24380000000|15|338343|87.5|0||
2025-01-05 05:36:42|06365|1141610|ARKA|50B|50000000000|25|2388411|-50|0||
2025-01-05 05:36:49|06366|1122744|JAYA|75.86B|75860000000|95|964993|-20.17|0||
2025-01-05 05:36:55|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|0||
2025-01-05 05:37:01|06368|101297|ARTA|1.03T|1030000000000|2310|89916|-18.95|0||
2025-01-05 05:37:09|06369|101298|ARNA|4.91T|4910000000000|690|2957964|2.99|6|2025-02-18|15/12/2024|||||690|1|2024-11-29|15/09/2024|||||745|1
2025-01-05 05:37:18|06370|101302|AMFG|1.87T|1870000000000|4300|29292|-27.12|6|2024-11-18|15/09/2024|||||4650|1|2024-08-01|15/06/2024|||||4610|1
2025-01-05 05:37:24|06371|1156445|AMOR|1.47T|1470000000000|665|93413|-33.83|0||
2025-01-05 05:37:29|06372|101303|POLY|85.36B|85360000000|20|151328|-60|0||
2025-01-05 05:37:45|06373|101208|MYTX|263.41B|263410000000.00003|34|68288|-39.29|12|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2025-01-05 05:37:50|06374|1155848|AGAR|224B|224000000000|224|283610|111.32|6|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2025-01-05 05:37:55|06375|101304|APLI|763.1B|763100000000|560|286963|4.67|0||
2025-01-05 05:38:02|06376|101305|AALI|11.88T|11880000000000|6175|829000|-13.03|6|2025-02-19|15/12/2024|||||6175|1|2024-10-29|15/09/2024|||5974000000000|5974000000000|6700|1
2025-01-05 05:38:09|06377|101306|ASGR|1.17T|1170000000000|865|1012961|-6.99|6|2025-02-19|15/12/2024|||||865|1|2024-10-25|15/09/2024|||||875|1
2025-01-05 05:38:15|06378|101307|ASII|200.39T|200390000000000|4950|41501512|-12|0||
2025-01-05 05:38:21|06379|101308|AUTO|10.84T|10840000000000|2250|4854013|-3.85|0||
2025-01-05 05:38:26|06380|101347|BIPI|5.35T|5350000000000|84|223611582|-21.5|0||
2025-01-05 05:38:33|06381|102973|ABDA|2.36T|2360000000000|3800|767|-34.48|0||
2025-01-05 05:38:41|06382|102978|ASBI|160.26B|160260000000|460|48059|-32.85|12|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2025-01-05 05:38:55|06383|101299|ASDM|185.09B|185090000000|482|24475|0|6|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2025-01-05 05:39:00|06384|943651|ASJT|155.4B|155400000000|111|219934|-11.2|0||
2025-01-05 05:39:05|06385|1141612|LIFE|15.23T|15230000000000|7250|12717|20.33|0||
2025-01-05 05:39:15|06386|1056518|JMAS|154B|154000000000|154|10792198|152.46|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2025-01-05 05:39:24|06387|101309|ASMI|89.58B|89580000000|10|3448764|-80|0||
2025-01-05 05:39:31|06388|101301|ASRM|413.83B|413830000000|340|26415|-11.97|6|2023-04-17|15/12/2022|112.26||464400000000||412.5|1|2022-11-29|15/09/2022|31.08||465300000000||417.5|1
2025-01-05 05:39:36|06389|1079934|TUGU|3.64T|3640000000000|1025|3945930|-6.39|0||
2025-01-05 05:39:43|06390|962000|AMIN|151.2B|151200000000|140|34830|-12.5|6|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2025-01-05 05:39:48|06391|101310|ARII|789.13B|789130000000|230|230836|2.68|0||
2025-01-05 05:39:54|06392|101210|ANJT|2.38T|2380000000000|710|1015590|-5.96|6|2024-11-18|15/09/2024|||||740|1|2024-07-31|15/06/2024|||||720|1
2025-01-05 05:40:00|06393|101312|BNBR|4.8T|4800000000000|30|15284470|-40|6|2024-10-25|15/09/2024|||||48|1|2024-07-31|15/06/2024|||||26|1
2025-01-05 05:40:06|06394|101313|UNSP|210.01B|210010000000|84|990298|-26.96|0||
2025-01-05 05:40:11|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|6|2024-11-18|15/09/2024|||||||2024-08-09|15/06/2024||||||
2025-01-05 05:40:16|06396|101315|ELTY|522.26B|522260000000|12|38513036|-76|0||
2025-01-05 05:40:23|06397|1137584|BOLA|564B|564000000000|94|381548|-43.71|12|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2025-01-05 05:40:30|06398|102131|BALI|6.53T|6530000000000|1660|592256|53.7|0||
2025-01-05 05:40:35|06399|943645|AGRS|3.51T|3510000000000|74|23140310|-11.9|0||
2025-01-05 05:40:41|06400|1156365|AMAR|3.44T|3440000000000|191|469346|-39.17|0||
2025-01-05 05:40:46|06401|101316|INPC|4.13T|4130000000000|204|154391339|172|0||
2025-01-05 05:40:53|06402|962597|ARTO|34.3T|34299999999999.996|2500|6521039|-19.09|0||
2025-01-05 05:41:03|06403|1165985|BBSI|15.43T|15430000000000|4200|3856|20.69|6|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2025-01-05 05:41:10|06404|1076597|BRIS|126.39T|126390000000000|2740|24020166|44.21|6|2025-01-23|15/12/2024|||||2740|1|2024-10-28|15/09/2024|||5839500000000|5833000000000|3010|1
2025-01-05 05:41:16|06405|101318|BBKP|10.15T|10150000000000|54|114757258|-34.94|0||
2025-01-05 05:41:21|06406|101211|BNBA|2.07T|2069999999999.9998|610|690043|-19.74|0||
2025-01-05 05:41:36|06407|101319|BACA|2.59T|2590000000000|130|3449395|-0.76|12|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2025-01-05 05:41:43|06408|101354|BBCA|1,214.26T|1214260000000000|9850|69857244|2.87|6|2025-04-24|15/03/2025||117.82||28961360000000|9850|1|2025-01-22|15/12/2024||119.75||28435370000000|9850|1
2025-01-05 05:41:54|06409|943652|BNGA|44.49T|44490000000000|1770|4484490|2.91|6|2025-02-14|15/12/2024|||||1770|1|2024-10-30|15/09/2024|||||1855|1
2025-01-05 05:41:58|06410|101320|BDMN|25.41T|25410000000000|2600|933084|-8.45|0||
2025-01-05 05:42:08|06411|943661|DNAR|1.79T|1790000000000|106|18581297|-13.82|6|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2025-01-05 05:42:15|06412|978769|||||||12|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2025-01-05 05:42:24|06413|958362|BBHI|15.97T|15970000000000|735|417264|-44.53|24|2025-03-27|15/12/2024|||||735|1|2024-11-29|15/09/2024|||||870|1
2025-01-05 05:42:30|06414|101323|BINA|25.09T|25090000000000|4090|251557|-2.85|6|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2025-01-05 05:42:38|06415|1177004|BCIC|3.21T|3210000000000|177|11061065|39.37|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2025-01-05 05:43:13|06416|101325|BMRI|541.33T|541330000000000.06|5800|95131825|-9.73|6|2025-05-06|15/03/2025||157.63||37925180000000|5800|1|2025-02-04|15/12/2024||155.41||37642650000000|5800|1
2025-01-05 05:43:22|06417|101213|BMAS|10.5T|10500000000000|580|41758|-0.85|6|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2025-01-05 05:43:30|06418|101326|MAYA|2.53T|2530000000000|214|12562289|-8.17|0||
2025-01-05 05:43:35|06419|101324|BNII|15.85T|15850000000000|208|884393|-16.13|0||
2025-01-05 05:43:42|06420|101327|MEGA|48.26T|48260000000000|4110|31710|-20.96|0||
2025-01-05 05:43:47|06421|101328|BBMD|7.71T|7710000000000|1915|36098|0.26|0||
2025-01-05 05:43:58|06422|101322|BABP|2.45T|2450000000000|55|26009454|-11.29|6|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2025-01-05 05:44:05|06423|1174794|MASB|5.09T|5090000000000|3630|12680|1.68|6|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2025-01-05 05:44:11|06424|101329|NOBU|4.41T|4410000000000|590|1518366|-20.81|0||
2025-01-05 05:44:17|06425|101317|BBNI|169.15T|169150000000000|4540|49108019|-18.57|0||
2025-01-05 05:44:23|06426|1169504|BANK|11.77T|11770000000000|805|5120177|-40.81|6|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2025-01-05 05:44:31|06427|101216|NISP|30.86T|30860000000000|1345|5871907|9.35|0||
2025-01-05 05:44:39|06428|101217|BSWD|9.92T|9920000000000|2690|150|116.06|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2025-01-05 05:44:45|06429|101331|PNBN|44.19T|44190000000000|1835|8737728|62.39|0||
2025-01-05 05:44:52|06430|101332|PNBS|1.98T|1980000000000|51|23242331|-10.53|12|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2025-01-05 05:44:58|06431|101330|BJBR|9.78T|9780000000000|930|2396385|-21.19|0||
2025-01-05 05:45:04|06432|101335|BEKS|1.66T|1660000000000|32|37899644|-36|0||
2025-01-05 05:45:09|06433|101333|BJTM|8.26T|8260000000000|550|5223080|-15.38|0||
2025-01-05 05:45:16|06434|101334|BNLI|36.18T|36180000000000|1000|1257410|4.17|0||
2025-01-05 05:45:23|06435|101218|BKSW|2.54T|2540000000000|73|21219333|-10.98|0||
2025-01-05 05:45:28|06436|101356|AGRO|5.54T|5540000000000|224|24774494|-31.71|6|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2025-01-05 05:45:33|06437|101336|BBRI|625.19T|625190000000000|4150|244231550|-27.83|0||
2025-01-05 05:45:42|06438|101337|BSIM|16.27T|16270000000000|825|30544|-6.25|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2025-01-05 05:45:49|06439|101339|BTPN|23.74T|23740000000000|2230|49823|-14.97|0||
2025-01-05 05:45:57|06440|101338|BBTN|16.63T|16629999999999.998|1185|21985539|-8.49|12|2025-02-17|15/12/2024|||||1185|1|2024-10-25|15/09/2024|||3716000000000||1495|1
2025-01-05 05:46:04|06441|1084855|BTPS|7.09T|7090000000000|920|13670205|-43.38|0||
2025-01-05 05:46:12|06442|101340|BVIC|1.4T|1400000000000|89|13341467|-4.3|0||
2025-01-05 05:46:17|06443|101341|MCOR|2.81T|2810000000000|74|5988764|-6.33|0||
2025-01-05 05:46:24|06444|101321|SDRA|6.11T|6110000000000|416|59352|-28.2|6|2023-04-29|15/03/2023|23.25||964200000000||545.84997558594|1|2023-03-02|15/12/2022|27.55||939300000000||555.41998291016|1
2025-01-05 05:46:32|06445|945176|BBYB|2.96T|2960000000000|224|34399513|-51.3|6|2025-03-11|15/12/2024|||||224|1|2024-11-29|15/09/2024|||||272|1
2025-01-05 05:46:38|06446|101342|BSSR|11.85T|11850000000000|4530|708433|16.75|0||
2025-01-05 05:46:44|06447|101343|BRPT|87.61T|87610000000000|935|102413404|-30.74|0||
2025-01-05 05:46:54|06448|102974|BPFI|828.94B|828940000000|310|39356|-24.39|0||
2025-01-05 05:47:02|06449|943658|BPII|5.24T|5240000000000|530|322358|2.42|0||
2025-01-05 05:47:08|06450|1088203|BPTR|286.25B|286250000000|81|273487|-14.74|0||
2025-01-05 05:47:14|06451|1158984|BESS|1.18T|1180000000000|344|1875723|47.01|0||
2025-01-05 05:47:19|06452|101344|BYAN|687.5T|687500000000000|20625|130459|3.64|0||
2025-01-05 05:47:26|06453|101219|BAYU|482.15B|482150000000|1365|268187|-4.55|12|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2025-01-05 05:47:31|06454|101345|BAPA|39.05B|39050000000|59|5866525|-18.06|0||
2025-01-05 05:47:38|06455|101346|BEST|984.03B|984030000000|102|11298733|-27.14|12|2025-03-26|15/12/2024|||||102|1|2024-11-29|15/09/2024|||||104|1
2025-01-05 05:47:47|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|12|2024-06-12|15/03/2024|||||||2024-04-09|15/12/2023||||||
2025-01-05 05:47:55|06457|1171376|BEBS|225B|225000000000|5|15969080|-90|6|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2025-01-05 05:48:00|06458|1141290|BLUE|140.45B|140450000000|336|52649|-7.69|0||
2025-01-05 05:48:09|06459|1164039|BLTA|544.09B|544090000000.00006|21|2415251|-58|6|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1
2025-01-05 05:48:17|06460|101349|BRNA|685.38B|685380000000|700|123669|-28.57|12|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2025-01-05 05:48:22|06461|101350|BTON|311.04B|311040000000|432|45011|-1.37|0||
2025-01-05 05:48:28|06462|101351|BFIN|13.61T|13610000000000|905|8761925|-21.3|0||
2025-01-05 05:48:40|06463|1152820|BAPI|61.51B|61510000000|11|7290649|-78|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2025-01-05 05:48:47|06464|1159527|BHAT|2.31T|2310000000000|462|3541903|10|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2025-01-05 05:48:54|06465|101352|BIPP|130.75B|130750000000|26|33922|-48|18|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2025-01-05 05:49:12|06466|1141285|PAMG|159.38B|159380000000|51|4450405|-35.44|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2025-01-05 05:49:18|06467|955952|BIKA|32.58B|32580000000|55|500|7.84|0||
2025-01-05 05:49:24|06468|945724|BMSR|366.31B|366310000000|316|190108|-7.06|0||
2025-01-05 05:49:31|06469|994431|BOGA|2.13T|2130000000000|560|3921338|-49.09|0||
2025-01-05 05:49:36|06470|101353|BISI|3.33T|3330000000000|1110|414726|-28.39|0||
2025-01-05 05:49:42|06471|1130941|POSA|419.44B|419440000000|50|0|0|6|2023-05-02|15/03/2023|-2.85||13770000000||||2023-04-13|15/12/2022|-13.16||15310000000|||
2025-01-05 05:49:48|06472|943663|BIRD|3.94T|3940000000000|1575|3344070|-12.5|6|2025-04-01|15/12/2024|||||1575|1|2024-11-29|15/09/2024|||||1960|1
2025-01-05 05:49:55|06473|1062863|BOSS|70B|70000000000|50|900|0|0||
2025-01-05 05:50:00|06474|1163263|SOFA|69.45B|69450000000|42|12143649|147.06|0||
2025-01-05 05:50:07|06475|101221|BBLD|1.07T|1070000000000.0001|650|38686|-2.99|0||
2025-01-05 05:50:15|06476|101357|BULL|1.7T|1700000000000|121|132800810|-14.18|24|2024-11-29|15/09/2024|||||110|1|2024-08-06|15/06/2024|||||106|1
2025-01-05 05:50:20|06477|101358|BUDI|998.78B|998780000000|222|215195|-17.16|0||
2025-01-05 05:50:27|06478|955767|BUKK|2.31T|2310000000000|875|43551|-18.6|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2025-01-05 05:50:34|06479|1175886|BUKA|12.68T|12680000000000|123|408663855|-39.71|6|2025-04-09|15/12/2024||2.37|||123|1|2024-11-26|15/09/2024|2.64|2.64|987000000000|1072670000000|122|1
2025-01-05 05:50:39|06480|101599|PTBA|31.09T|31090000000000|2700|12984685|1.5|0||
2025-01-05 05:50:45|06481|101359|BKDP|390.73B|390730000000|52|370622|-1.89|6|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2025-01-05 05:50:52|06482|101360|BUVA|1.19T|1190000000000|58|4126762|-1.69|0||
2025-01-05 05:51:09|06483|1159526|BBSS|715.2B|715200000000|149|922774|71.26|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2025-01-05 05:51:14|06484|101361|BCIP|74.36B|74360000000|52|18762851|-16.13|0||
2025-01-05 05:51:22|06485|101363|BUMI|46.04T|46040000000000|124|1638450521|25.25|0||
2025-01-05 05:51:27|06486|101362|BRMS|61.25T|61250000000000|432|1072023499|145.45|0||
2025-01-05 05:51:33|06487|101364|BSDE|19.87T|19870000000000|950|16087757|-12.44|0||
2025-01-05 05:51:39|06488|101365|BTEK|138.83B|138830000000|3|78727090|-94|0||
2025-01-05 05:51:44|06489|1174873|BMHS|2.24T|2240000000000|260|1647484|-18.24|6|2024-10-29|15/09/2024|||372500000000||292|1|2024-08-26|15/06/2024|||370700000000|371000000000|298|1
2025-01-05 05:51:51|06490|1025102|HOKI|1.08T|1080000000000.0001|112|16687938|-37.08|0||
2025-01-05 05:51:57|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2025-01-05 05:52:03|06492|1097641|CAKK|179.29B|179290000000|149|1333785|-19.89|6|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2025-01-05 05:52:07|06493|1056519|||||||0||
2025-01-05 05:52:12|06494|986048|CASA|31.05T|31050000000000|570|3532605|-15.56|0||
2025-01-05 05:52:18|06495|101367|MTFN|127.37B|127370000000|4|27672313|-92|0||
2025-01-05 05:52:23|06496|101368|CANI|40.84B|40840000000|49|92710|-2|0||
2025-01-05 05:52:30|06497|1128658|CPRI|121.67B|121670000000|50|100|0|12|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2025-01-05 05:52:35|06498|101369|CASS|3.97T|3970000000000|1900|246325|128.92|0||
2025-01-05 05:52:41|06499|1161015|CASH|100.18B|100180000000|70|204282|-31.37|6|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2025-01-05 05:52:47|06500|101370|CSAP|2.56T|2560000000000|450|76042|-26.83|0||
2025-01-05 05:52:59|06501|1177103|CMNT|16.27T|16270000000000|950|39568905|-12.84|0||
2025-01-05 05:53:06|06502|998093|DKFT|1.16T|1160000000000|210|65631282|85.84|0||
2025-01-05 05:53:11|06503|101371|CPRO|2.98T|2980000000000|50|25700805|-3.85|0||
2025-01-05 05:53:23|06504|101372|CENT|1.4T|1400000000000|45|235431|-18.18|0||
2025-01-05 05:53:29|06505|101374|IGAR|496.76B|496760000000|525|101416|19.32|0||
2025-01-05 05:53:37|06506|101375|TPIA|620.72T|620720000000000|7175|10062452|25.33|6|2025-03-26|15/12/2024|||||7175|1|2024-10-31|15/09/2024|||||8825|1
2025-01-05 05:53:42|06507|1084856|NICK|416.74B|416740000000|640|62596|133.58|0||
2025-01-05 05:53:47|06508|101376|CPIN|78.55T|78550000000000|4790|5208695|-3.23|0||
2025-01-05 05:53:55|06509|102979|CINT|182B|182000000000|182|1784118|10.3|18|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2025-01-05 05:54:03|06510|985288|POWR|10.83T|10830000000000|685|3500634|-3.52|22|2024-10-30|15/09/2024|||140500000||705|1|2024-07-26|15/06/2024|||||680|1
2025-01-05 05:54:11|06511|1159433|CSMI|2.53T|2530000000000|3100|2213|9.15|6|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2025-01-05 05:54:16|06512|101378|CTRA|18.54T|18540000000000|1000|23146649|-15.97|0||
2025-01-05 05:54:23|06513|1156364|CSRA|1.48T|1480000000000|720|719518|51.26|6|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2025-01-05 05:54:28|06514|1059849|CITA|13.66T|13660000000000|3450|146077|71.64|0||
2025-01-05 05:54:35|06515|101381|CTTH|34.46B|34460000000|28|213056|133.33|12|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2025-01-05 05:54:41|06516|101382|CMNP|8.42T|8420000000000|1400|41092|-9.09|0||
2025-01-05 05:54:47|06517|1118028|CLAY|683.62B|683620000000|266|20206|125.42|0||
2025-01-05 05:54:53|06518|945180|CTBN|2.24T|2240000000000|2800|3968|122.22|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2025-01-05 05:55:00|06519|101526|NIRO|2.89T|2890000000000|130|1145212|-7.14|6|2024-11-18|15/09/2024|||||134|1|2024-07-31|15/06/2024|||||140|1
2025-01-05 05:55:13|06520|101383|CFIN|1.25T|1250000000000|314|3779674|-37.82|0||
2025-01-05 05:55:22|06521|101384|CLPI|320.12B|320120000000|1045|123084|6.09|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2025-01-05 05:55:27|06522|1137585|CCSI|340.8B|340800000000|284|999949|-39.57|0||
2025-01-05 05:55:32|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|0||
2025-01-05 05:55:38|06524|101385|COWL|243.56B|243560000000|50|519672|0|6|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2025-01-05 05:55:45|06525|1179332|UFOE|643.41B|643410000000|222|2444119|12.12|6|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2025-01-05 05:55:50|06526|1155552|TEBE|803.13B|803130000000|625|635938|-21.38|6|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2025-01-05 05:55:55|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|0||
2025-01-05 05:56:01|06528|101386|DEWA|2.6T|2600000000000|119|586290090|80.3|0||
2025-01-05 05:56:08|06529|1141286|KAYU|11.97B|11970000000|18|434600|-65.38|12|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2025-01-05 05:56:14|06530|101387|DVLA|1.79T|1790000000000|1595|90015|-5.9|0||
2025-01-05 05:56:21|06531|1175870|DCII|100.36T|100360000000000|42100|1127|-0.94|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2025-01-05 05:56:27|06532|101224|DLTA|1.74T|1740000000000|2170|83836|-38.87|0||
2025-01-05 05:56:35|06533|101388|DOID|4.18T|4179999999999.9995|560|7465572|48.94|12|2025-03-12|15/12/2024|||||560|1|2024-11-29|15/09/2024|||||710|1
2025-01-05 05:56:40|06534|101225|PDES|180.18B|180180000000|252|98749|13.51|0||
2025-01-05 05:56:46|06535|1097838|DEAL|6.88B|6880000000|6|4600200|-45.45|0||
2025-01-05 05:56:54|06536|101389|DSFI|105.86B|105860000000|57|7594405|-16.18|12|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2025-01-05 05:57:00|06537|101390|DSNG|9.8T|9800000000000|925|24871657|71.3|0||
2025-01-05 05:57:07|06538|1170439|DGNS|257.5B|257500000000|206|9550900|-19.53|6|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2025-01-05 05:57:14|06539|1156799|DADA|66.88B|66879999999.99999|9|2865838|12.5|12|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2025-01-05 05:57:19|06540|1156578|DMND|7.57T|7570000000000|800|4591|-1.84|0||
2025-01-05 05:57:27|06541|102977|DSSA|227.61T|227610000000000|36775|2524028|-52.24|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2025-01-05 05:57:31|06542|1153258|DMMX|1.67T|1670000000000|230|22294612|-29.45|0||
2025-01-05 05:57:36|06543|1167988|PTDU|25.5B|25500000000|17|134085|-66|0||
2025-01-05 05:57:43|06544|1141614|KOTA|84.37B|84370000000|8|2255720|-84|6|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2025-01-05 05:57:50|06545|962002|DPUM|262.37B|262370000000|63|8419287|133.33|0||
2025-01-05 05:57:55|06546|101392|DART|703.67B|703670000000|224|1542036|30.23|0||
2025-01-05 05:58:00|06547|985737|DAYA|1.71T|1710000000000|705|91503|138.18|0||
2025-01-05 05:58:05|06548|101393|DUTI|6.72T|6720000000000|3630|12036|-23.58|0||
2025-01-05 05:58:17|06549|101391|DPNS|101.99B|101990000000|308|91246|-27.7|18|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2025-01-05 05:58:22|06550|1057061|DWGL|2.29T|2290000000000|248|1943855|113.79|0||
2025-01-05 05:58:30|06551|101394|DYAN|384.57B|384570000000|90|4462857|7.14|24|2024-11-18|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||108|1
2025-01-05 05:58:37|06552|101366|BWPT|1.74T|1740000000000|56|25476447|5.66|6|2025-03-26|15/12/2024|||||56|1|2024-11-29|15/09/2024|||||57|1
2025-01-05 05:58:44|06553|1141611|EAST|449.78B|449780000000|109|1605310|-26.35|18|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2025-01-05 05:58:50|06554|102133|LRNA|59.15B|59150000000|169|275987|-8.15|0||
2025-01-05 05:58:58|06555|101395|EKAD|754.68B|754680000000|216|381102|-14.29|6|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2025-01-05 05:59:03|06556|101226|EMTK|32.1T|32100000000000|525|53825226|-7.08|0||
2025-01-05 05:59:11|06557|101396|ECII|291.57B|291570000000|240|6335075|-14.89|6|2024-11-18|15/09/2024|||||167|1|2024-08-07|15/06/2024|||||240|1
2025-01-05 05:59:17|06558|101397|ELSA|3.2T|3200000000000|438|34618379|8.96|0||
2025-01-05 05:59:23|06559|1050170|MDKI|430.13B|430130000000|170|314046|-15|0||
2025-01-05 05:59:30|06560|101398|ENRG|6.01T|6010000000000|242|139529483|-3.2|0||
2025-01-05 05:59:36|06561|101227|EPMT|6.5T|6500000000000|2400|8848|-9.09|6|2024-11-18|15/09/2024|||||2410|1|2024-07-31|15/06/2024|||||2520|1
2025-01-05 05:59:41|06562|1141289|ENVY|90B|90000000000|50|0|0|0||
2025-01-05 05:59:47|06563|101228|GSMF|768.44B|768440000000|54|1987856|-11.48|0||
2025-01-05 05:59:52|06564|1174795|IPAC|87.39B|87390000000|92|50947|-8|0||
2025-01-05 05:59:59|06565|1156771|IKAN|20.83B|20830000000|25|239489|-50.98|6|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2025-01-05 06:00:05|06566|101399|ERAA|6.63T|6630000000000|420|24182975|-0.47|6|2025-03-26|15/12/2024|||||420|1|2024-10-30|15/09/2024|||15491000000000|15491000000000|438|1
2025-01-05 06:00:11|06567|101229|ERTX|129.94B|129940000000|101|7630239|-57.92|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2025-01-05 06:00:17|06568|1158985|ESTA|191.6B|191600000000|79|1160511|1.28|0||
2025-01-05 06:00:27|06569|1117906|BEEF|1.02T|1020000000000|142|2387143|-40.52|0||
2025-01-05 06:00:32|06570|101400|ETWA|326.81B|326810000000|70|5800|-30|0||
2025-01-05 06:00:38|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|0||
2025-01-05 06:00:44|06572|101230|ESTI|80.61B|80610000000|40|201249|-20|0||
2025-01-05 06:00:49|06573|101403|||||||6|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2025-01-05 06:00:59|06574|101404|TAXI|71.57B|71570000000|7|39378049|-86|6|2024-11-18|15/09/2024|||||7|1|2024-07-30|15/06/2024|||||4|1
2025-01-05 06:01:06|06575|101405|FASW|11.97T|11970000000000|4830|4635|-16.72|0||
2025-01-05 06:01:12|06576|1174972|FLMC|64.06B|64060000000|82|255539|6.49|0||
2025-01-05 06:01:20|06577|1168850|FAPA|19.38T|19380000000000|5400|7370|1.89|0||
2025-01-05 06:01:29|06578|101231|FAST|1.16T|1160000000000|292|97408|-61.07|6|2024-11-29|15/09/2024|||||320|1|2024-08-27|15/06/2024|||||454|1
2025-01-05 06:01:34|06579|1172380|FIMP|21.2B|21200000000|53|46875|-28.38|0||
2025-01-05 06:01:41|06580|101406|KBLV|156.8B|156800000000|90|245084|21.62|6|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2025-01-05 06:01:47|06581|101604|AISA|1.01T|1010000000000|109|3800021|-19.85|0||
2025-01-05 06:01:54|06582|101232|FISH|5.11T|5110000000000|10650|10068|91.89|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2025-01-05 06:02:00|06583|1179151|BOBA|206.88B|206880000000|179|990515|5.92|0||
2025-01-05 06:02:07|06584|101407|FORU|1.58T|1580000000000|3400|537908|2363.77|0||
2025-01-05 06:02:13|06585|101408|FMII|3.49T|3490000000000|545|791592|86.64|0||
2025-01-05 06:02:17|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|0||
2025-01-05 06:02:22|06587|1141613|FUJI|403B|403000000000|310|1377325|21.09|0||
2025-01-05 06:02:28|06588|101410|GJTL|3.94T|3940000000000|1130|10494618|-11.72|0||
2025-01-05 06:02:33|06589|1156094|GLVA|489B|489000000000|326|22928|-51.34|0||
2025-01-05 06:02:38|06590|101411|GTBO|560B|560000000000|224|368274|-49.32|0||
2025-01-05 06:02:44|06591|101412|GIAA|4.94T|4940000000000|54|9586874|-28.95|0||
2025-01-05 06:02:51|06592|1052356|GMFI|1.36T|1360000000000|48|1242932|-40|12|2024-11-29|15/09/2024|||||53|1|2024-09-13|15/06/2024|||||65|1
2025-01-05 06:02:59|06593|955953|BOLT|3.07T|3070000000000|1310|711664|74.67|18|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2025-01-05 06:03:08|06594|1097268|GOOD|14.9T|14900000000000|404|258374|-7.76|0||
2025-01-05 06:03:17|06595|1153099|SLIS|123.17B|123170000000|50|4356252|-33.33|12|2023-05-08|15/03/2023|3.57||104800000000||168.5|1|2023-04-11|15/12/2022|8.51||130200000000||176.47999572754|1
2025-01-05 06:03:21|06596|101413|||||||0||
2025-01-05 06:03:28|06597|1177036|GPSO|666.74B|666740000000|1000|13732487|657.58|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2025-01-05 06:03:35|06598|1073263|GHON|866.25B|866250000000|1575|5770|-16.67|18|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2025-01-05 06:03:40|06599|1155107|WOWS|123.79B|123790000000|50|1754431|0|0||
2025-01-05 06:03:47|06600|101414|BMTR|3.06T|3060000000000|187|24484954|-30.74|12|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1
2025-01-05 06:03:52|06601|1177101|RUNS|47B|47000000000|48|271749|2.13|0||
2025-01-05 06:03:57|06602|101415|GLOB|65.56B|65560000000|59|1271|-46.85|0||
2025-01-05 06:04:06|06603|101416|SMMT|2.3T|2300000000000|730|84359|-18.44|24|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2025-01-05 06:04:10|06604|101233|GEMS|65.88T|65879999999999.99|11200|351382|89.83|0||
2025-01-05 06:04:20|06605|1138474|POLU|1.49T|1490000000000|1990|348562|194.81|0||
2025-01-05 06:04:24|06606|943646|GOLL|183.25B|183250000000|50|769385|0|0||
2025-01-05 06:04:36|06607|943650|GDYR|461.25B|461250000000|1125|505708|-22.15|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2025-01-05 06:04:42|06608|101418|GMTD|4.72T|4720000000000|4650|50034|78.85|0||
2025-01-05 06:04:51|06609|101419|GZCO|690B|690000000000|115|40851929|-10.85|31|2024-11-18|15/09/2024|||||100|1|2024-07-31|15/06/2024|||||89|1
2025-01-05 06:04:59|06610|985853|JGLE|112.91B|112910000000|5|13203924|-90|6|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2025-01-05 06:05:08|06611|101420|BLTZ|1.75T|1750000000000|2000|982|-9.5|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2025-01-05 06:05:16|06612|1166028|HOMI|519.75B|519750000000|330|18075422|39.83|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2025-01-05 06:05:23|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
2025-01-05 06:05:44|06614|101422|GWSA|1.01T|1010000000000|130|908779|-17.2|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2025-01-05 06:05:50|06615|1177104|GTSI|727.68B|727680000000|46|2174954|-8|0||
2025-01-05 06:06:00|06616|101423|GGRM|24.58T|24580000000000|12775|527769|-38.88|36|2025-03-27|15/12/2024|||||12775|1|2024-10-28|15/09/2024|||23875000000000||15150|1
2025-01-05 06:06:13|06617|1078225|TRUK|36.98B|36980000000|85|5225762|-4.49|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2025-01-05 06:06:21|06618|101424|GDST|868.63B|868630000000|97|3165223|-30.22|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2025-01-05 06:06:26|06619|1152962|GGRP|3.1T|3100000000000|256|675748|-44.1|0||
2025-01-05 06:06:35|06620|943648|HMSP|74.44T|74440000000000|640|17396652|-28.89|24|2025-03-20|15/12/2024|||||640|1|2024-10-29|15/09/2024|||30651000000000|30649000000000|690|1
2025-01-05 06:06:42|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
2025-01-05 06:06:48|06622|1173515|HOPE|55.39B|55390000000|26|255539|-54.39|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2025-01-05 06:06:57|06623|101207|AHAP|436.1B|436100000000|89|10021528|-2.2|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2025-01-05 06:07:06|06624|1025104|HRTA|1.51T|1510000000000|328|23728964|-7.87|32|2025-02-26|15/12/2024|||||328|1|2024-10-31|15/09/2024|||||478|1
2025-01-05 06:07:18|06625|101427|HRUM|13.84T|13840000000000|1040|10126825|-24.36|39|2025-04-08|15/12/2024||||392680000|1040|1|2024-10-30|15/09/2024|||401000000|442910000|1185|1
2025-01-05 06:07:24|06626|1176963|HAIS|567.27B|567270000000|216|7197123|-7.69|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2025-01-05 06:07:30|06627|1141607|HDIT|32.02B|32020000000.000004|21|639939|-58|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2025-01-05 06:07:40|06628|101428|HERO|2.3T|2300000000000|550|35613|-39.23|32|2025-02-27|15/12/2024|||||550|1|2024-10-31|15/09/2024|||||655|1
2025-01-05 06:07:48|06629|101429|HEXA|4.09T|4090000000000|4870|631008|-10.23|22|2025-02-04|15/12/2024|||||4870|1|2024-10-31|15/09/2024|||||5600|1
2025-01-05 06:07:56|06630|943655|HADE|19.08B|19080000000|9|3976384|125|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2025-01-05 06:08:04|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
2025-01-05 06:08:12|06632|1137430|FITT|126.51B|126510000000|97|1307038|-73.86|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
2025-01-05 06:08:19|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
2025-01-05 06:08:27|06634|101432|SHID|1.01T|1010000000000|905|24863|-7.65|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2025-01-05 06:08:40|06635|943656|HITS|2.57T|2570000000000|362|1414234|7.1|31|2024-11-27|15/09/2024|||||406|1|2024-08-01|15/06/2024|||||300|1
2025-01-05 06:08:47|06636|101433|KARW|1.06T|1060000000000|1810|1662900|3520|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2025-01-05 06:08:53|06637|1177229|IDEA|37.19B|37190000000|35|883111|-25.53|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2025-01-05 06:09:04|06638|1155911|IFSH|1.61T|1610000000000|835|38362|-3.47|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2025-01-05 06:09:12|06639|1172375|LFLO|112.47B|112470000000|86|775652|48.28|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2025-01-05 06:09:23|06640|943664|IMPC|18.99T|18990000000000|350|8014593|-11.17|32|2025-04-02|15/12/2024|||||350|1|2024-11-29|15/09/2024|||||336|1
2025-01-05 06:09:31|06641|101435|INKP|36.66T|36660000000000|6700|4414685|-20|24|2025-04-04|15/12/2024||0.0243||782020000|6700|1|2024-11-29|15/09/2024|||||7400|1
2025-01-05 06:09:40|06642|1073264|INPS|80.6B|80600000000|124|12425792|-28.74|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2025-01-05 06:09:48|06643|101436|INAI|60.83B|60830000000|96|407074|-53.4|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2025-01-05 06:09:57|06644|101437|INDY|7.41T|7410000000000|1425|8888552|-9.81|32|2025-03-27|15/12/2024|||||1425|1|2024-11-01|15/09/2024|||||1555|1
2025-01-05 06:10:06|06645|101438|SRSN|301B|301000000000|50|1334915|-24.24|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2025-01-05 06:10:15|06646|987137|INCF|33.67B|33670000000|20|203897|-60|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2025-01-05 06:10:22|06647|101234|BRAM|2.58T|2580000000000|5725|8962|-4.58|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2025-01-05 06:10:28|06648|1177035|OILS|42.68B|42680000000|94|1360684|-28.79|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2025-01-05 06:10:34|06649|101235|PTIS|130.94B|130940000000|238|1024639|-30|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2025-01-05 06:10:44|06650|101439|ITMG|29.72T|29720000000000|26300|1435202|-1.77|42|2025-05-08|15/03/2025||0.0547||597820000|26300|1|2025-02-19|15/12/2024||0.1046||613420000|26300|1
2025-01-05 06:10:55|06651|101440|INTP|23.81T|23810000000000|7075|1548774|-23.31|44|2025-03-19|15/12/2024||80.37||5528010000000|7400|1|2024-10-31|15/09/2024|169.98|169.98|5196000000000|5195000000000|7300|1
2025-01-05 06:11:03|06652|101441|INAF|390.51B|390510000000|126|30900|-76.67|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2025-01-05 06:11:13|06653|101443|INDF|66.29T|66290000000000.01|7550|10920710|17.05|45|2025-04-30|15/03/2025||198.65|||7550|1|2025-03-31|15/12/2024||-164.33|||7550|1
2025-01-05 06:11:24|06654|101442|ICBP|132.65T|132650000000000|11375|4009744|6.06|45|2025-05-06|15/03/2025||232.7|||11375|1|2025-03-31|15/12/2024||166.65|||11375|1
2025-01-05 06:11:33|06655|1179330|EDGE|7.66T|7660000000000|3790|19041|-24.05|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2025-01-05 06:11:41|06656|101444|IMJS|1.32T|1320000000000|152|3519266|-49.67|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2025-01-05 06:11:52|06657|101445|IMAS|3.61T|3610000000000|905|499567|-45.48|43|2024-11-22|15/09/2024|||||990|1|2024-08-05|15/06/2024|||||1290|1
2025-01-05 06:11:59|06658|1155954|IFII|1.88T|1880000000000|200|207248|29.03|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2025-01-05 06:12:08|06659|962003|IDPR|340.51B|340510000000|170|204334|15.65|31|2024-11-18|15/09/2024|||||178|1|2024-07-31|15/06/2024|||||142|1
2025-01-05 06:12:16|06660|943994|OMRE|1.23T|1230000000000|416|3380|-17.62|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2025-01-05 06:12:22|06661|101434|IATA|1.24T|1240000000000|49|6932967|-2|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2025-01-05 06:12:31|06662|102970|INPP|10.23T|10230000000000|915|144229|44.09|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2025-01-05 06:12:38|06663|1141287|ITIC|235.18B|235180000000|250|285456|-19.35|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2025-01-05 06:12:44|06664|101446|IPOL|837.64B|837640000000|130|282069|-13.33|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2025-01-05 06:12:55|06665|101236|INDR|1.79T|1790000000000|2730|31800|-11.36|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2025-01-05 06:13:04|06666|101447|DNET|127.3T|127300000000000|8975|14587|94.69|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2025-01-05 06:13:15|06667|101448|ISAT|77.08T|77080000000000|2390|21295293|-74.23|44|2025-02-12|15/12/2024||38.52||14274000000000|2390|1|2024-10-30|15/09/2024|48.99|40.25|13836000000000|13831500000000|2320|1
2025-01-05 06:13:24|06668|101449|INDS|1.6T|1600000000000|244|178139|-90.39|33|2024-11-20|15/09/2024|||||270|1|2024-08-27|15/06/2024|||||300|1
2025-01-05 06:13:31|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
2025-01-05 06:13:40|06670|1008687|CARS|1.31T|1310000000000|87|10462811|-9.38|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2025-01-05 06:13:50|06671|1141609|INOV|168.16B|168160000000|93|1657579|-37.58|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2025-01-05 06:13:58|06672|943644|IBFN|21.24B|21240000000|14|953244|-22.22|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2025-01-05 06:14:08|06673|101452|INCI|118.36B|118360000000|570|44697|2.7|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
2025-01-05 06:14:19|06674|1025105|WOOD|1.98T|1980000000000|316|10352857|2.6|31|2024-11-29|15/09/2024|||||332|1|2024-08-05|15/06/2024|||||226|1
2025-01-05 06:14:28|06675|946578|INTD|120.73B|120730000000|204|1530568|14.61|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2025-01-05 06:14:36|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
2025-01-05 06:14:47|06677|101454|IBST|6.79T|6790000000000|5025|310|-6.51|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2025-01-05 06:14:57|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
2025-01-05 06:15:09|06679|101455|IKAI|159.67B|159670000000|12|3895908|-76|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2025-01-05 06:15:20|06680|101456|DILD|1.67T|1670000000000|161|19858687|-21.84|32|2024-11-29|15/09/2024|||||168|1|2024-07-31|15/06/2024|||||173|1
2025-01-05 06:15:31|06681|101457|INTA|43.47B|43470000000|13|1317448|-74|31|2024-11-18|15/09/2024|||||12|1|2024-07-31|15/06/2024|||||7|1
2025-01-05 06:15:45|06682|101458|ICON|43.59B|43590000000|40|122875|-20|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2025-01-05 06:15:55|06683|1153173|IRRA|612.17B|612170000000|406|1196725|-42.41|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2025-01-05 06:16:05|06684|101459|PSAB|6.51T|6510000000000|246|319782436|167.39|21|2024-12-02|15/09/2024|||||302|1|2024-08-02|15/06/2024|||||218|1
2025-01-05 06:16:20|06685|101468|JIHD|2.88T|2880000000000|1235|13226564|216.67|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2025-01-05 06:16:32|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
2025-01-05 06:16:41|06687|945179|JSPT|18.32T|18320000000000|7900|80350|529.48|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2025-01-05 06:16:50|06688|101450|SIDO|17.4T|17399999999999.998|580|23435972|11.54|34|2025-02-10|15/12/2024||15.27||1319310000000|580|1|2024-10-24|15/09/2024|5.18|5.18|730000000000|742970000000|665|1
2025-01-05 06:17:02|06689|101461|JPFA|21.8T|21800000000000|1875|19747423|65.2|34|2025-02-28|15/12/2024|||||1875|1|2024-10-28|15/09/2024|||13631000000000|13617500000000|1680|1
2025-01-05 06:17:12|06690|1057069|IPCM|1.4T|1400000000000|266|665961|-6.99|32|2025-03-26|15/12/2024|||||266|1|2024-11-29|15/09/2024|||||272|1
2025-01-05 06:17:26|06691|101462|JSMR|32.22T|32220000000000|4440|4089031|-5.33|44|2025-04-01|15/12/2024||162.83||5386730000000|4440|1|2024-11-27|15/09/2024|145.38|111.04|4747000000000|5181690000000|4700|1
2025-01-05 06:17:34|06692|1131181|JAST|68.2B|68200000000|63|10174741|23.53|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2025-01-05 06:17:43|06693|101463|JTPE|1.51T|1510000000000|220|15629651|-28.1|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2025-01-05 06:17:53|06694|101460|JAWA|1.77T|1770000000000|109|2948989|-35.5|31|2024-11-18|15/09/2024|||||108|1|2024-07-30|15/06/2024|||||86|1
2025-01-05 06:18:06|06695|101464|JKON|1.37T|1370000000000|84|6516208|-6.67|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2025-01-05 06:18:17|06696|101466|JRPT|9.68T|9680000000000|750|699443|9.49|33|2025-04-02|15/12/2024|||||750|1|2024-11-29|15/09/2024|||||655|1
2025-01-05 06:18:25|06697|1088205|RISE|11.22T|11220000000000|1025|754166|5.13|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2025-01-05 06:18:33|06698|1073106|HELI|224.87B|224870000000|270|1586775|-46|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2025-01-05 06:18:42|06699|101467|JECC|457.38B|457380000000|605|27080|-75.1|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2025-01-05 06:18:52|06700|101238|KBLM|331.52B|331520000000|296|133520|9.63|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2025-01-05 06:19:03|06701|101470|KLBF|61.15T|61150000000000|1325|35777275|-16.14|45|2025-04-24|15/03/2025||19.53|||1325|1|2025-03-27|15/12/2024||14.19|||1325|1
2025-01-05 06:19:14|06702|1052430|ZINC|429.25B|429250000000|17|4599254|-66|30|2024-10-30|15/09/2024|||||15|1|2024-08-01|15/06/2024|||||14|1
2025-01-05 06:19:22|06703|1159436|KBAG|150.15B|150150000000|21|4629134|-58|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2025-01-05 06:19:31|06704|101469|KIJA|3.9T|3900000000000|190|154987138|47.29|31|2024-11-18|15/09/2024|||||187|1|2024-08-05|15/06/2024|||||132|1
2025-01-05 06:19:39|06705|101239|KICI|35.33B|35330000000|128|2938664|-3.03|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2025-01-05 06:19:47|06706|101471|KDSI|722.52B|722520000000|446|599630|-74.37|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2025-01-05 06:19:52|06707|1177100|RSGK|938.97B|938970000000|1010|34587|-19.84|0||
2025-01-05 06:19:57|06708|1152348|KEEN|2.13T|2130000000000|580|811523|-26.58|0||
2025-01-05 06:20:06|06709|101472|KIAS|313.51B|313510000000|21|273124|40|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2025-01-05 06:20:14|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
2025-01-05 06:20:23|06711|101474|KAEF|3.62T|3620000000000|650|925239|-51.13|33|2025-03-28|15/12/2024|||||650|1|2024-10-31|15/09/2024|||||695|1
2025-01-05 06:20:32|06712|962004|KINO|1.65T|1650000000000|1200|20148|-9.77|32|2024-11-29|15/09/2024|||||1200|1|2024-07-31|15/06/2024|||||1325|1
2025-01-05 06:20:45|06713|1052236|KIOS|53.79B|53790000000|50|2254643|-3.85|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2025-01-05 06:20:55|06714|1025103|KMTR|2.65T|2650000000000|322|636666|13.38|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2025-01-05 06:21:05|06715|101475|KBLI|1.54T|1540000000000|384|744664|12.28|31|2024-11-20|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||396|1
2025-01-05 06:21:10|06716|101476|KOBX|393.14B|393140000000|173|8703718|-8.95|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2025-01-05 06:21:23|06717|101240|KOIN|68.66B|68660000000|70|14148|-11.39|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2025-01-05 06:21:30|06718|1097709|SATU|349.25B|349250000000|254|15318839|137.38|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2025-01-05 06:21:38|06719|101477|KRAS|2.09T|2089999999999.9998|108|18652421|-26.03|22|2024-11-29|15/09/2024|||||119|1|2024-08-07|15/06/2024|||||101|1
2025-01-05 06:21:48|06720|101478|KREN|145.64B|145640000000|8|4309828|-84|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2025-01-05 06:21:55|06721|1141288|KJEN|103B|103000000000|206|17219567|119.15|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2025-01-05 06:22:04|06722|1165986|KMDS|472B|472000000000|590|474964|35.94|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2025-01-05 06:22:13|06723|1174268|LABA|299.35B|299350000000|296|17931687|492|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2025-01-05 06:22:20|06724|1156770|TAMA|18B|18000000000|15|119839|-11.76|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2025-01-05 06:22:30|06725|101480|LMPI|135.14B|135139999999.99998|134|4709272|18.58|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2025-01-05 06:22:39|06726|101481|LTLS|1.51T|1510000000000|1015|224543|-23.97|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2025-01-05 06:22:50|06727|1057991|LCKM|272B|272000000000|272|37741|-6.85|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2025-01-05 06:22:58|06728|101486|LPPS|144.94B|144940000000|56|16728985|-13.85|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2025-01-05 06:23:14|06729|101482|LAPD|71.39B|71390000000|18|3310117|157.14|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2025-01-05 06:23:20|06730|1173015|LUCY|198.44B|198440000000|131|354762|-14.12|0||
2025-01-05 06:23:28|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
2025-01-05 06:23:38|06732|102980|LINK|3.3T|3300000000000|1200|58098|-8.4|38|2025-03-27|15/12/2024|||||1200|1|2024-11-29|15/09/2024|||||1200|1
2025-01-05 06:23:46|06733|102975|LION|201.82B|201820000000|388|99131|-33.1|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2025-01-05 06:23:55|06734|101242|LMSH|38.21B|38210000000|398|2861|-9.55|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2025-01-05 06:24:08|06735|101483|LPCK|1.35T|1350000000000|505|463725|-30.34|31|2024-11-18|15/09/2024|||||715|1|2024-09-18|15/06/2024|||||755|1
2025-01-05 06:24:17|06736|101484|LPGI|960B|960000000000|320|139578|-91.9|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2025-01-05 06:24:28|06737|101485|LPKR|7.16T|7160000000000|101|181126880|8.6|44|2025-03-26|15/12/2024||1.58|||101|1|2024-11-29|15/09/2024||1.58|||109|1
2025-01-05 06:24:37|06738|101487|LEAD|421.16B|421160000000|104|24461875|57.58|21|2024-11-18|15/09/2024|||||118|1|2024-08-21|15/06/2024|||||89|1
2025-01-05 06:24:44|06739|101243|FPNI|1.07T|1070000000000.0001|192|759038|-3.03|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2025-01-05 06:24:53|06740|1056016|MCAS|1.01T|1010000000000|1160|211323|-76.75|31|2024-10-31|15/09/2024|||||1180|1|2024-07-30|15/06/2024|||||955|1
2025-01-05 06:25:02|06741|1095932|MOLI|588.39B|588390000000|216|297156|-40.98|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2025-01-05 06:25:11|06742|943659|MGNA|57.98B|57980000000|17|242395|112.5|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2025-01-05 06:25:21|06743|1096528|MPRO|20.08T|20080000000000|2020|49957|-2.88|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2025-01-05 06:25:32|06744|101489|ABBA|106.27B|106270000000|27|1260695|-50.91|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2025-01-05 06:25:43|06745|963746|MARI|262.63B|262630000000|50|48577629|-1.96|31|2024-11-29|15/09/2024|||||50|1|2024-08-22|15/06/2024|||||50|1
2025-01-05 06:25:51|06746|1088700|MGRO|2.45T|2450000000000|695|6654384|14.88|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2025-01-05 06:25:57|06747|1158997|AMAN|395.1B|395100000000|102|1840111|-19.05|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2025-01-05 06:26:09|06748|1052365|MTWI|473.77B|473770000000|162|563631|110.39|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2025-01-05 06:26:19|06749|101490|MAIN|1.75T|1750000000000|780|5167561|51.46|34|2025-03-27|15/12/2024|||||780|1|2024-10-31|15/09/2024|||2954000000000||885|1
2025-01-05 06:26:30|06750|1052879|AKSI|165.6B|165600000000|230|4965318|57.53|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2025-01-05 06:26:39|06751|101244|MFIN|16.72T|16719999999999.998|3320|179677|13.31|33|2024-11-18|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3260|1
2025-01-05 06:26:49|06752|101491|TCID|848.5B|848500000000|2110|18922|-21.85|33|2024-11-25|15/09/2024|||||2190|1|2024-08-21|15/06/2024|||||2480|1
2025-01-05 06:26:58|06753|1088206|MAPA|29.64T|29640000000000|1040|18523157|20.93|28|2025-03-27|15/12/2024||12.01|||1040|1|2024-10-30|15/09/2024|12.39|12.39|4533000000000|4533000000000|965|1
2025-01-05 06:27:09|06754|1025107|MAPB|2.87T|2870000000000|1200|5405|-37.98|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2025-01-05 06:27:19|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
2025-01-05 06:27:28|06756|1025109|MARK|4.1T|4099999999999.9995|1080|17879633|68.75|32|2025-04-01|15/12/2024|||||1080|1|2024-10-29|15/09/2024|||243000000000||1120|1
2025-01-05 06:27:36|06757|101492|MBTO|96.3B|96300000000|90|684402|-13.46|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2025-01-05 06:27:44|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
2025-01-05 06:27:53|06759|101245|MREI|460.83B|460830000000|890|51146|-55.72|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2025-01-05 06:28:03|06760|101493|LPPF|3.22T|3220000000000|1425|2035598|-35.81|40|2025-02-26|15/12/2024|||||1425|1|2024-10-30|15/09/2024|||2248500000000|2248000000000|1575|1
2025-01-05 06:28:18|06761|101494|MPPA|881.73B|881730000000|68|153580032|1.49|35|2025-03-27|15/12/2024|||||68|1|2024-11-29|15/09/2024|||||71|1
2025-01-05 06:28:28|06762|101495|MYOR|61.71T|61710000000000|2760|6729403|13.11|34|2025-03-28|15/12/2024|||||2760|1|2024-10-25|15/09/2024|||9416000000000|9339830000000|2630|1
2025-01-05 06:28:36|06763|1089909|FILM|37.51T|37510000000000|3790|8412531|-15.21|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2025-01-05 06:28:45|06764|101496|MEDC|28.45T|28450000000000|1135|42286407|-4.22|27|2025-04-14|15/12/2024||0.0048|||1135|1|2024-10-31|15/09/2024|0.0043|0.0043|617700000||1285|1
2025-01-05 06:28:55|06765|101497|MNCN|3.81T|3810000000000|288|43148694|-25.77|44|2025-04-02|15/12/2024|||||288|1|2024-10-31|15/09/2024|||1621000000000|2304000000000|320|1
2025-01-05 06:29:05|06766|1076873|HEAL|23.45T|23450000000000|1575|15952534|6.78|31|2025-03-28|15/12/2024|||||1575|1|2024-10-25|15/09/2024|||1682000000000|1682000000000|1485|1
2025-01-05 06:29:14|06767|954961|MMLP|3.38T|3380000000000|490|1933789|61.18|32|2024-11-18|15/09/2024|||||500|1|2024-07-25|15/06/2024|||||346|1
2025-01-05 06:29:23|06768|1115772|ZONE|713.54B|713540000000|820|144497|-27.43|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2025-01-05 06:29:30|06769|1163148|EPAC|33.03B|33030000000|10|717562|0|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2025-01-05 06:29:38|06770|101498|EMDE|408.7B|408700000000|122|6505102|-21.79|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2025-01-05 06:29:49|06771|1024518|MPOW|71.9B|71900000000|88|19547988|41.94|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2025-01-05 06:29:59|06772|1128812|HRME|262.19B|262190000000|44|666005|-12|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2025-01-05 06:30:08|06773|945178|MERK|1.58T|1580000000000|3530|11926|-15.55|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2025-01-05 06:30:18|06774|954960|MDKA|39.06T|39060000000000|1600|33989339|-43.06|22|2025-03-26|15/12/2024||0.0001||521440000|1600|1|2024-11-19|15/09/2024|-0.0001||552800000|534310000|2010|1
2025-01-05 06:30:25|06775|1128657|MTPS|25.02B|25020000000|12|189798|9.09|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2025-01-05 06:30:37|06776|1158998|CARE|6.52T|6520000000000|196|49721994|21.74|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2025-01-05 06:30:44|06777|101246|MTSM|108.51B|108510000000|466|299773|142.71|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2025-01-05 06:30:55|06778|101499|MTDL|7.55T|7550000000000|615|2134085|14.95|32|2025-03-26|15/12/2024|||||615|1|2024-10-24|15/09/2024|||6750000000000||630|1
2025-01-05 06:31:07|06779|101247|MKPI|23.66T|23660000000000|24950|33333|-9.11|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2025-01-05 06:31:18|06780|101500|MTLA|3.43T|3430000000000|448|1097711|6.67|32|2024-11-18|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1
2025-01-05 06:31:27|06781|101501|MIDI|13.91T|13910000000000|416|11887567|5.58|30|2025-03-26|15/12/2024|||||416|1|2024-11-26|15/09/2024|||4902000000000||430|1
2025-01-05 06:31:37|06782|101502|SDPC|168.17B|168170000000|132|5478739|-18.52|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2025-01-05 06:31:46|06783|101503|PADI|124.38B|124380000000|11|753052|37.5|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2025-01-05 06:31:56|06784|101504|MAPI|22.25T|22250000000000|1345|16785507|-25.07|45|2025-05-06|15/03/2025||37.57|||1345|1|2025-04-09|15/12/2024||28.52|||1345|1
2025-01-05 06:32:06|06785|951639|KOPI|400.93B|400930000000|575|343640|51.32|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2025-01-05 06:32:20|06786|101505|MIRA|43.58B|43580000000|11|1407484|37.5|32|2024-11-18|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2025-01-05 06:32:32|06787|101506|MITI|548.81B|548809999999.99994|155|1258859|-25.48|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2025-01-05 06:32:46|06788|948393|MIKA|34.49T|34490000000000.004|2480|12224516|-4.25|35|2025-05-06|15/03/2025||23.6|||2480|1|2025-04-08|15/12/2024||19.18||1244720000000|2480|1
2025-01-05 06:32:55|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
2025-01-05 06:33:06|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
2025-01-05 06:33:14|06791|101507|MPMX|4.31T|4309999999999.9995|985|2678244|-8.37|40|2024-11-18|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||995|1
2025-01-05 06:33:23|06792|101508|MBSS|1.79T|1790000000000|1020|443203|-15|31|2024-11-18|15/09/2024|||||1065|1|2024-07-26|15/06/2024|||||995|1
2025-01-05 06:33:29|06793|943662|MBAP|3.31T|3310000000000|2700|90869|-37.79|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2025-01-05 06:33:38|06794|101509|BHIT|2.84T|2840000000000|34|8193743|-32|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2025-01-05 06:33:47|06795|101510|BCAP|2.34T|2340000000000|55|60319051|10|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2025-01-05 06:33:57|06796|101511|KPIG|14.44T|14440000000000|148|232257611|127.69|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2025-01-05 06:34:06|06797|101512|MSKY|658.14B|658140000000|66|41189138|-35.29|40|2024-11-18|15/09/2024|||||71|1|2024-07-31|15/06/2024|||||86|1
2025-01-05 06:34:16|06798|1081669|MSIN|52.79T|52790000000000|870|6558789|-71|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2025-01-05 06:34:27|06799|1141298|IPTV|970.55B|970550000000|23|3470182|-54|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2025-01-05 06:34:36|06800|101513|MDRN|53.43B|53430000000|7|614133|0|31|2024-10-30|15/09/2024|||||7|1|2024-08-01|15/06/2024|||||5|1
2025-01-05 06:34:46|06801|101514|MDLN|651.72B|651720000000|52|20504412|-18.75|32|2024-11-18|15/09/2024|||||55|1|2024-07-26|15/06/2024|||||50|1
2025-01-05 06:34:54|06802|1166257|ENZO|75.69B|75690000000|35|51118|-30|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2025-01-05 06:35:02|06803|1155743|KEJU|6.69T|6690000000000|1190|498281|2.15|22|2025-02-26|15/12/2024|||||1190|1|2024-10-24|15/09/2024|||332000000000||1630|1
2025-01-05 06:35:11|06804|101515|MLIA|2.06T|2060000000000|312|3920203|-28.11|33|2025-03-26|15/12/2024|||||312|1|2024-11-29|15/09/2024|||||318|1
2025-01-05 06:35:19|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
2025-01-05 06:35:28|06806|101300|AMAG|1.63T|1630000000000|330|44144|11.49|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2025-01-05 06:35:37|06807|101517|MLBI|13.06T|13060000000000|6200|155310|-20.51|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2025-01-05 06:35:46|06808|101518|MICE|292.4B|292400000000|494|61449|-4.08|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2025-01-05 06:35:55|06809|101519|LPIN|168.3B|168300000000|396|265282|10.61|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2025-01-05 06:36:03|06810|101248|MFMI|848.49B|848490000000|1120|18579|86.67|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2025-01-05 06:36:13|06811|101520|MLPL|1.62T|1620000000000|104|352436414|42.47|31|2024-11-18|15/09/2024|||||140|1|2024-07-29|15/06/2024|||||52|1
2025-01-05 06:36:21|06812|101521|MLPT|35.39T|35390000000000|18875|386729|1079.69|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2025-01-05 06:36:32|06813|101522|MASA|56.93T|56930000000000|6200|90400|62.73|31|2024-11-18|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2025-01-05 06:36:40|06814|101523|MRAT|137.82B|137820000000|322|631090|-16.15|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2025-01-05 06:36:53|06815|1096519|CITY|583.76B|583760000000|108|30817328|36.71|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2025-01-05 06:37:01|06816|1088701|NFCX|831.33B|831330000000|1255|208721|-71.22|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2025-01-05 06:37:12|06817|101524|ROTI|5.53T|5530000000000|970|597170|-16.74|34|2025-02-28|15/12/2024||||1008480000000|970|1|2024-10-24|15/09/2024|18.21||1051000000000|1051090000000|985|1
2025-01-05 06:37:21|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
2025-01-05 06:37:28|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
2025-01-05 06:37:38|06820|101527|DGIK|406.14B|406140000000|79|7190833|-14.13|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2025-01-05 06:37:48|06821|1172506|NPGF|106.93B|106930000000|33|306715|-34|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2025-01-05 06:37:57|06822|101528|NRCA|855.65B|855650000000|354|1158416|4.12|31|2024-11-18|15/09/2024|||||386|1|2024-07-30|15/06/2024|||||346|1
2025-01-05 06:38:07|06823|1153026|NZIA|156.03B|156030000000|71|6764284|-23.66|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2025-01-05 06:38:16|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
2025-01-05 06:38:24|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
2025-01-05 06:38:32|06826|997895|PORT|2.28T|2280000000000|810|168930|14.89|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2025-01-05 06:38:41|06827|1114107|DIVA|176.4B|176400000000|126|7716859|-46.15|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2025-01-05 06:38:50|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
2025-01-05 06:39:03|06829|1153000|OPMS|40.88B|40880000000|51|3940203|0|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2025-01-05 06:39:11|06830|101608|TKIM|18.76T|18760000000000|6025|1057528|-16.9|22|2025-04-03|15/12/2024|||||6025|1|2024-11-29|15/09/2024|||||6425|1
2025-01-05 06:39:24|06831|101532|APIC|13T|13000000000000|1105|8710500|-10.16|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2025-01-05 06:39:40|06832|1163264|UANG|889.35B|889350000000|735|35941|5|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2025-01-05 06:39:51|06833|101533|PWON|19.17T|19170000000000|398|38396188|-10.36|35|2025-05-06|15/03/2025||13||1819530000000|398|1|2025-04-03|15/12/2024||12.99||2048950000000|398|1
2025-01-05 06:39:59|06834|1155744|PSGO|3.64T|3640000000000|193|748575|44.03|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2025-01-05 06:40:07|06835|1174977|NICL|2.74T|2740000000000|258|9786115|9.32|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2025-01-05 06:40:17|06836|101534|PBRX|494.09B|494090000000|23|14457355|-54|21|2024-11-18|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1
2025-01-05 06:40:24|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
2025-01-05 06:40:32|06838|1174310|MGLV|146.68B|146680000000|77|324880|24.19|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2025-01-05 06:40:41|06839|1057073|PBID|3.79T|3790000000000|505|962138|-62.73|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2025-01-05 06:40:49|06840|943654|PEGE|297.51B|297510000000|105|3375221|-38.6|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2025-01-05 06:40:56|06841|1168365|PMMP|196.71B|196710000000|76|22543847|-74.32|18|2025-04-02|15/12/2024|||||76|1|2024-11-29|15/09/2024|||||110|1
2025-01-05 06:41:04|06842|101535|PNLF|13.96T|13960000000000|436|110095054|65.15|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2025-01-05 06:41:12|06843|101537|PANS|1.15T|1150000000000|1610|131320|-2.42|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2025-01-05 06:41:21|06844|101536|PNIN|4.21T|4210000000000|1035|3140403|4.02|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2025-01-05 06:41:30|06845|101538|PANR|853.31B|853310000000|615|1172138|21.78|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
2025-01-05 06:41:40|06846|991136|PBSA|1.08T|1080000000000.0001|360|1996933|17.65|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2025-01-05 06:41:50|06847|101540|PICO|72.18B|72180000000|127|14341788|-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
2025-01-05 06:41:59|06848|101541|NIKL|610.65B|610650000000|242|3132859|-24.84|31|2024-11-18|15/09/2024|||||268|1|2024-07-18|15/06/2024|||||278|1
2025-01-05 06:42:08|06849|101542|BBRM|661.4B|661400000000|78|1981061|18.18|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2025-01-05 06:42:20|06850|101253|NELY|1.04T|1040000000000|442|1447302|-13.33|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2025-01-05 06:42:26|06851|1056131|PSSI|2.12T|2120000000000|406|568766|-20.39|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2025-01-05 06:42:35|06852|101250|PGLI|87.84B|87840000000|180|400731|24.14|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2025-01-05 06:42:46|06853|101531|PJAA|936B|936000000000|585|236234|-39.06|32|2025-02-20|15/12/2024|||||585|1|2024-11-18|15/09/2024|||||620|1
2025-01-05 06:42:55|06854|101549|PTPP|2.23T|2230000000000|360|21988695|-19.64|34|2025-03-07|15/12/2024|||||360|1|2024-11-29|15/09/2024|||||392|1
2025-01-05 06:43:08|06855|998095|KONI|446.16B|446160000000|1430|44957|43|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2025-01-05 06:43:23|06856|101543|GPRA|367.79B|367790000000|86|5325318|-9.47|31|2024-11-27|15/09/2024|||||95|1|2024-07-30|15/06/2024|||||94|1
2025-01-05 06:43:31|06857|101544|PKPK|942B|942000000000|785|1746963|116.85|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2025-01-05 06:43:40|06858|1156527|TRIN|527.97B|527970000000|116|652357|-29.27|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2025-01-05 06:43:51|06859|101530|PGAS|38.67T|38670000000000|1595|36578987|37.5|44|2025-05-05|15/03/2025||0.0034||968070000|1595|1|2025-03-12|15/12/2024||0.0039||875270000|1595|1
2025-01-05 06:44:02|06860|101488|LSIP|6.79T|6790000000000|995|21877005|10.56|44|2025-02-26|15/12/2024|||||995|1|2024-10-30|15/09/2024|||1123400000000||1230|1
2025-01-05 06:44:13|06861|101546|PTRO|29.05T|29050000000000|2880|8399866|-48.11|10|2025-03-28|15/12/2024|||||2880|1|2024-10-25|15/09/2024|||||17000|1
2025-01-05 06:44:23|06862|1116267|PEHA|267.12B|267120000000|318|121431|-48.71|25|2024-11-29|15/09/2024|||||306|1|2024-07-26|15/06/2024|||||350|1
2025-01-05 06:44:31|06863|101254|RODA|516.5B|516500000000|38|204848|-24|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2025-01-05 06:44:38|06864|1165603|PNGO|1.3T|1300000000000|1670|7336|18.86|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2025-01-05 06:44:51|06865|101255|PTSP|188.79B|188790000000|855|81315|-67.49|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2025-01-05 06:44:58|06866|1166256|PLAN|25.11B|25110000000|28|3593487|0|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2025-01-05 06:45:07|06867|101256|PLIN|8.84T|8840000000000|2500|3192|-6.02|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2025-01-05 06:45:21|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
2025-01-05 06:45:29|06869|1117907|POLI|1.55T|1550000000000|770|4253|9.22|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2025-01-05 06:45:38|06870|1088678|POLL|931.71B|931710000000|112|33200|-23.81|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2025-01-05 06:45:44|06871|101548|ADMG|427.81B|427810000000|110|216866|-21.43|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2025-01-05 06:45:51|06872|1097904|POLA|36.86B|36860000000|11|563813|-78|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2025-01-05 06:46:00|06873|101257|POOL|36.86B|36860000000|11|512581|-78|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2025-01-05 06:46:09|06874|1055263|PPRE|606.97B|606970000000|60|3916852|-25|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2025-01-05 06:46:19|06875|953597|PPRO|1.3T|1300000000000|21|5837400|-58|33|2024-10-28|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1
2025-01-05 06:46:28|06876|1163262|PGUN|2.43T|2430000000000|424|17169|2.42|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2025-01-05 06:46:41|06877|101258|PSDN|138.24B|138240000000|96|3119715|-20|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2025-01-05 06:46:50|06878|1096064|PANI|289.55T|289550000000000|17150|13322385|254.34|17|2024-08-27|15/06/2024|||||5925|1|2024-06-26|15/03/2024|||||5075|1
2025-01-05 06:46:59|06879|1156724|PTPW|746.46B|746460000000|850|115457|-10.53|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2025-01-05 06:47:08|06880|101550|PRAS|68B|68000000000|97|18150|-6.73|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2025-01-05 06:47:16|06881|1177038|MCOL|17.96T|17960000000000|5050|55682|-8.6|0||
2025-01-05 06:47:24|06882|1057208|PCAR|58.33B|58330000000|50|22219|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2025-01-05 06:47:30|06883|1163501|PPGL|80.2B|80200000000|104|319808|1.96|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2025-01-05 06:47:37|06884|962001|BIMA|52.3B|52300000000|86|2376656|-14.85|6|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2025-01-05 06:47:46|06885|994054|PRDA|2.48T|2480000000000|2640|638864|-50.65|32|2025-03-07|15/12/2024|||||2640|1|2024-11-29|15/09/2024|||||2800|1
2025-01-05 06:47:56|06886|986049|OASA|945.74B|945740000000|149|112556974|7.19|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2025-01-05 06:48:04|06887|101259|PALM|6.48T|6480000000000|412|726361|-31.72|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
2025-01-05 06:48:12|06888|101588|STAR|240B|240000000000|50|11221|-52.83|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2025-01-05 06:48:23|06889|1010638|CSIS|101.95B|101950000000|78|779135|56|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2025-01-05 06:48:32|06890|1075239|DFAM|94.99B|94990000000|50|736951|-21.88|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2025-01-05 06:48:39|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
2025-01-05 06:48:47|06892|1088204|IPCC|1.28T|1280000000000|705|2234508|-1.4|27|2025-03-26|15/12/2024||||191170000000|705|1|2024-11-29|15/09/2024|||225560000000|200570000000|750|1
2025-01-05 06:48:55|06893|1010639|TAMU|562.5B|562500000000|15|4580056|66.67|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2025-01-05 06:49:03|06894|1078226|PZZA|339.62B|339620000000|113|2845807|-69.79|29|2024-11-29|15/09/2024|||||128|1|2024-07-31|15/06/2024|||||230|1
2025-01-05 06:49:15|06895|101578|SIPD|1.53T|1530000000000|830|29305|-38.52|32|2024-10-31|15/09/2024|||||865|1|2024-08-28|15/06/2024|||||960|1
2025-01-05 06:49:24|06896|1076784|SPTO|1.74T|1740000000000|645|1730277|15.18|30|2024-10-30|15/09/2024|||||620|1|2024-07-25|15/06/2024|||||525|1
2025-01-05 06:49:32|06897|101251|||||||33|2024-11-27|15/09/2024|||||140|1|2024-07-24|15/06/2024|||||158|1
2025-01-05 06:49:40|06898|1084863|TNCA|89.39B|89390000000|212|7722343|4.95|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2025-01-05 06:49:48|06899|1123886|COCO|72.08B|72080000000|81|1659223|-52.91|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2025-01-05 06:49:56|06900|101260|PNSE|546.5B|546500000000|685|135153|59.3|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2025-01-05 06:50:08|06901|101551|PUDP|160.83B|160830000000|244|2065292|-60.96|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2025-01-05 06:50:16|06902|953932|DMAS|7.23T|7230000000000|150|20542861|-7.98|34|2025-03-26|15/12/2024|||||150|1|2024-10-24|15/09/2024|||485000000000||162|1
2025-01-05 06:50:24|06903|1165982|PURI|276B|276000000000|276|3028985|30.19|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2025-01-05 06:50:32|06904|1156089|PMJS|1.65T|1650000000000|120|130348|-18.37|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2025-01-05 06:50:38|06905|1156644|PURA|75.62B|75620000000|12|1185657|-76|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2025-01-05 06:50:47|06906|101552|PYFA|2.57T|2570000000000|218|53581300|-8.94|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
2025-01-05 06:51:02|06907|953933|HDFA|778.55B|778550000000|119|713789|12.26|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2025-01-05 06:51:13|06908|101553|RUIS|127.05B|127050000000|165|469693|-30.08|31|2024-10-30|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1
2025-01-05 06:51:22|06909|101554|RALS|2.18T|2180000000000.0002|368|7352475|-29.9|41|2025-03-27|15/12/2024|||||368|1|2024-10-31|15/09/2024|||813000000000||392|1
2025-01-05 06:51:31|06910|101555|ARTI|15.68B|15680000000|2|1975300|-50|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2025-01-05 06:51:39|06911|950067|PSKT|341.59B|341590000000|33|1396946|-34|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2025-01-05 06:51:48|06912|101261|RELI|1.05T|1050000000000|585|6172|12.5|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2025-01-05 06:51:56|06913|1155912|REAL|66.34B|66340000000|10|2937821|66.67|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2025-01-05 06:52:05|06914|101557|KKGI|2.52T|2520000000000|520|5107108|38.3|33|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1
2025-01-05 06:52:19|06915|101262|RICY|44.92B|44920000000|70|2074474|-38.6|32|2024-11-25|15/09/2024|||||75|1|2024-08-21|15/06/2024|||||85|1
2025-01-05 06:52:26|06916|101263|RIGS|514.71B|514710000000.00006|845|776274|71.75|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2025-01-05 06:52:35|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
2025-01-05 06:52:48|06918|101559|RBMS|77.03B|77030000000|29|370129|-42|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2025-01-05 06:52:55|06919|1166029|ROCK|398.98B|398980000000|278|947|-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
2025-01-05 06:53:06|06920|945177|RDTX|3.72T|3720000000000|13825|4285|-1.6|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2025-01-05 06:53:14|06921|1084857|PRIM|192.56B|192560000000|57|5693577|-34.48|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2025-01-05 06:53:22|06922|1156446|INDO|500.03B|500030000000|114|1555589|23.91|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2025-01-05 06:53:29|06923|101560|RAJA|12.43T|12430000000000|2940|40702382|89.07|21|2024-11-27|15/09/2024|||||2330|1|2024-09-23|15/06/2024|||||1280|1
2025-01-05 06:53:38|06924|101561|SIMP|5.86T|5860000000000|378|5250443|-1.05|34|2025-02-27|15/12/2024|||||378|1|2024-11-29|15/09/2024|||||390|1
2025-01-05 06:53:46|06925|101562|MYOH|3.61T|3610000000000|1635|194872|-10.41|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2025-01-05 06:54:03|06926|101563|SGRO|3.87T|3870000000000|2130|53900|5.97|33|2025-03-27|15/12/2024|||||2130|1|2024-11-29|15/09/2024|||||2050|1
2025-01-05 06:54:12|06927|101264|SMDR|4.52T|4520000000000|276|13053144|-22.91|31|2024-11-18|15/09/2024|||||288|1|2024-07-29|15/06/2024|||||346|1
2025-01-05 06:54:22|06928|1009374|MINA|354.38B|354380000000|54|18265071|8|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2025-01-05 06:54:31|06929|1031326|603580|2.16B|2160000000|16.55|6441887|10.41|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2025-01-05 06:54:40|06930|996071|603089|1.97B|1970000000|8.8|3910818|-22.26|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
2025-01-05 06:54:50|06931|1141900|688012|112.98B|112980000000|181.53|13114986|25.89|28|2025-04-24|15/03/2025||0.8031||2760000000|181.5299987793|1|2025-04-18|15/12/2024||1.07||2940000000|181.5299987793|1
2025-01-05 06:55:03|06932|100586|600391|5.93B|5930000000|17.96|12722009|-3.02|34|2025-04-01|15/12/2024|||||17.959999084473|1|2024-10-31|15/09/2024|||||19.989999771118|1
2025-01-05 06:55:19|06933|100983|600893|104.49B|104490000000|39.2|26428422|11.59|34|2025-03-28|15/12/2024|||||39.200000762939|1|2024-10-31|15/09/2024|||7410000000|7410000000|43.5|1
2025-01-05 06:55:29|06934|100643|600469|4.29B|4290000000|5.88|12195194|-4.55|32|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1
2025-01-05 06:55:39|06935|100415|600151|10.66B|10660000000|7.43|37309386|15.19|31|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2025-01-05 06:55:51|06936|100950|600855|5.08B|5080000000|10.84|21496751|0.56|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
2025-01-05 06:56:00|06937|100659|600501|7.72B|7720000000|17.9|22086674|26.59|32|2024-10-30|15/09/2024|||||20.739999771118|1|2024-08-31|15/06/2024|||||14.470000267029|1
2025-01-05 06:56:09|06938|101047|601111|112.54B|112540000000|7.69|100566069|9.54|34|2025-03-26|15/12/2024||0.0377||38590000000|7.6900000572205|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|7.1100001335144|1
2025-01-05 06:56:20|06939|100489|600271|15.75B|15750000000|8.5|24192361|-15.84|34|2025-03-28|15/12/2024||0.2071||9490000000|8.5|1|2024-10-31|15/09/2024||0.1479||6780000000|10.329999923706|1
2025-01-05 06:56:30|06940|101096|601600|113.12B|113120000000|7.3|197422877|31.29|34|2025-03-27|15/12/2024||0.08||71600000000|7.3000001907349|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|8.579999923706|1
2025-01-05 06:56:41|06941|100512|600298|29.99B|29990000000|34.96|9969337|2.04|33|2025-03-21|15/12/2024||0.475||4490000000|34.959999084473|1|2024-10-31|15/09/2024|0.305|0.31|3740000000|3740000000|35.830001831055|1
2025-01-05 06:56:51|06942|994536|603031|5.53B|5530000000|26.2|4990534|-19.53|32|2024-10-30|15/09/2024|||||29.719999313354|1|2024-08-13|15/06/2024|||||24.819999694824|1
2025-01-05 06:57:00|06943|100285|600012|24.41B|24410000000|16.75|7085043|44.27|34|2025-03-27|15/12/2024|||||16.75|1|2024-10-28|15/09/2024|0.2479||1990000000||14.300000190735|1
2025-01-05 06:57:12|06944|996081|603429|2.88B|2880000000|5.84|15889072|-28.43|31|2024-10-30|15/09/2024|||||6.6500000953674|1|2024-07-26|15/06/2024|||||3.670000076294|1
2025-01-05 06:57:20|06945|1162062|603815|3.29B|3290000000|5.32|11197966|-35.2|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
2025-01-05 06:57:30|06946|1091243|601606|7.96B|7960000000|10.99|35080863|-10.21|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
2025-01-05 06:57:39|06947|953123|603599|10.5B|10500000000|11.53|12240799|-19.2|32|2024-10-29|15/09/2024|||1200000000||11.140000343323|1|2024-08-29|15/06/2024|||1070000000|1070000000|10.430000305176|1
2025-01-05 06:57:50|06948|100872|600761|15.41B|15410000000|17.3|20909193|-4.47|34|2025-03-17|15/12/2024||0.48|||17.299999237061|1|2024-10-29|15/09/2024|0.33|0.54|4400000000|4400000000|18.610000610352|1
2025-01-05 06:58:00|06949|100999|600971|10.97B|10970000000|9.14|14708656|-21.34|33|2025-03-28|15/12/2024||0.51|||9.1400003433228|1|2024-10-30|15/09/2024||0.43|||9.8999996185303|1
2025-01-05 06:58:09|06950|942800|600418|77.86B|77860000000|35.65|136261832|141.69|35|2025-05-06|15/03/2025||||24030000000|35.650001525879|1|2025-03-21|15/12/2024||-0.1195||8120000000|35.650001525879|1
2025-01-05 06:58:21|06951|950055|603199|3.77B|3770000000|34.1|3308806|27.91|33|2025-04-18|15/12/2024||0.24|||34.099998474121|1|2024-10-29|15/09/2024||0.43|174000000|174000000|36.819999694824|1
2025-01-05 06:58:30|06952|955764|603589|22.45B|22450000000|37.46|9791604|-11.9|33|2025-04-24|15/12/2024||0.76|||37.459999084473|1|2024-10-29|15/09/2024||0.92|1200000000|1230000000|42.790000915527|1
2025-01-05 06:58:42|06953|996090|603689|4.21B|4210000000|8.68|6179846|-3.45|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
2025-01-05 06:58:54|06954|100450|600218|3.27B|3270000000|7.5|9702809|-18.21|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
2025-01-05 06:59:04|06955|100712|600567|10.12B|10120000000|1.85|292623965|-3.14|33|2025-04-30|15/12/2024||0.08|||1.8500000238419|1|2024-10-31|15/09/2024||0.05|7320000000|7350000000|1.7699999809265|1
2025-01-05 06:59:19|06956|101017|600990|5.3B|5300000000|19.41|14068128|3.24|33|2024-10-30|15/09/2024|||||27.020000457764|1|2024-08-24|15/06/2024|||||15.020000457764|1
2025-01-05 06:59:29|06957|100475|600237|3.82B|3820000000|6.15|42512218|-14.82|33|2025-03-25|15/12/2024|||||6.1500000953674|1|2024-10-26|15/09/2024|||||7.710000038147|1
2025-01-05 06:59:41|06958|1031220|603357|4.85B|4850000000|8.64|14672436|-3.68|32|2025-03-24|15/12/2024||0.26|||8.6400003433228|1|2024-10-30|15/09/2024||0.26|||9.1899995803833|1
2025-01-05 06:59:51|06959|100660|600502|7.84B|7840000000|4.57|36720804|-3.99|33|2025-03-26|15/12/2024||0.33|||4.5700001716614|1|2024-10-26|15/09/2024||0.27|20500000000||4.9000000953674|1
2025-01-05 07:00:02|06960|101120|601801|14.12B|14120000000|7.21|31645755|1.84|33|2024-10-30|15/09/2024|||3130000000||8|1|2024-08-29|15/06/2024|||||6.4400000572205|1
2025-01-05 07:00:13|06961|100529|600318|3.86B|3860000000|7.53|72675708|5.02|31|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2025-01-05 07:00:23|06962|953916|603198|41.14B|41140000000|51.43|6298442|-15.67|32|2025-04-24|15/12/2024||0.97|||51.430000305176|1|2024-10-30|15/09/2024|0.78|0.91|1710000000|1720000000|63.529998779297|1
2025-01-05 07:00:40|06963|1052665|603527|2.81B|2810000000|8.88|19281539|-16.54|32|2025-03-31|15/12/2024|||||8.8800001144409|1|2024-10-22|15/09/2024|||||8.1599998474121|1
2025-01-05 07:00:49|06964|994587|603696|1.84B|1840000000|7.82|9109365|-23.63|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
2025-01-05 07:00:58|06965|1141904|688019|17.1B|17100000000.000002|132.47|3146482|-8.99|27|2025-04-25|15/03/2025||1.07||479800000|132.4700012207|1|2025-04-10|15/12/2024||0.77||439520000|132.4700012207|1
2025-01-05 07:01:08|06966|100714|600569|5.14B|5140000000|1.79|55839906|-18.26|32|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2025-01-05 07:01:18|06967|100591|600397|4.14B|4139999999.9999995|4.18|40493177|27.83|32|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2025-01-05 07:01:30|06968|996184|603839|2.03B|2029999999.9999998|5.21|9237665|-34.47|31|2024-10-30|15/09/2024|||||5.3899998664856|1|2024-08-28|15/06/2024|||||4.0999999046326|1
2025-01-05 07:01:38|06969|950054|603020|2.76B|2760000000|7.34|6531201|-10.71|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
2025-01-05 07:01:47|06970|1141895|688007|6.71B|6710000000|14.88|9428712|-38.59|24|2025-04-25|15/12/2024||0.0835||739060000|14.880000114441|1|2024-10-19|15/09/2024|0.07|0.084|638100000|638190000|16.280000686646|1
2025-01-05 07:01:58|06971|942805|600629|7.61B|7610000000|7.84|59910992|54.64|32|2024-10-31|15/09/2024|||||6.0900001525879|1|2024-08-30|15/06/2024|||||4.1799998283386|1
2025-01-05 07:02:08|06972|1141911|688088|14.89B|14890000000|37.15|10101399|0.95|25|2025-04-23|15/12/2024||0.04||218000000|37.150001525879|1|2024-10-30|15/09/2024|0.07|0.16|193000000|193000000|34|1
2025-01-05 07:02:18|06973|1162068|603790|1.99B|1990000000|10.4|4955240|-25.61|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2025-01-05 07:02:31|06974|994531|603017|2.08B|2080000000|7.65|6644375|-24.26|32|2024-10-30|15/09/2024|||||8.8000001907349|1|2024-08-27|15/06/2024|||||7.7600002288818|1
2025-01-05 07:02:42|06975|1052663|603378|2.49B|2490000000|5.93|14783569|-29.32|31|2024-10-31|15/09/2024|||680000000||7.7199997901917|1|2024-08-23|15/06/2024|||748000000||6.5500001907349|1
2025-01-05 07:02:51|06976|101131|601890|7.33B|7330000000|7.64|28656548|-21.72|32|2024-10-29|15/09/2024|||530000000||8.2799997329712|1|2024-08-27|15/06/2024|0.07||487000000|487000000|6.6900000572205|1
2025-01-05 07:03:03|06977|100704|600558|3.43B|3430000000|3.82|30671164|-9.05|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
2025-01-05 07:03:13|06978|100545|600336|4.97B|4970000000|6.23|56312811|-1.42|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
2025-01-05 07:03:21|06979|1162077|603551|4.12B|4120000000|10.68|2781393|1.33|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
2025-01-05 07:03:31|06980|994583|603658|24.03B|24030000000|42.01|3785155|-24.05|34|2025-04-18|15/12/2024||0.6||1320000000|42.009998321533|1|2025-04-18|15/03/2025||0.56||1190000000|42.009998321533|1
2025-01-05 07:03:42|06981|942816|600862|39.48B|39480000000|23.5|18889898|11.22|33|2025-03-13|15/12/2024|||||23.5|1|2024-10-19|15/09/2024|||1270000000|1270000000|22.559999465942|1
2025-01-05 07:03:51|06982|100822|600705|29.56B|29560000000|3.35|258745728|8.77|33|2025-03-13|15/12/2024|||||3.3499999046326|1|2024-10-31|15/09/2024|||||3.75|1
2025-01-05 07:03:59|06983|100875|600765|28.4B|28400000000|19.17|26822045|15.48|32|2025-03-13|15/12/2024||0.25|||19.170000076294|1|2024-10-29|15/09/2024||0.2|2050000000|2050000000|22.75|1
2025-01-05 07:04:10|06984|100871|600760|127.7B|127700000000|46.34|33844635|15.85|32|2025-03-14|15/12/2024||0.31|||46.340000152588|1|2024-10-31|15/09/2024||0.41|3670000000|3670000000|47.159999847412|1
2025-01-05 07:04:23|06985|100305|600038|30.11B|30110000000|36.72|8817818|-2.08|34|2025-03-13|15/12/2024|||||36.720001220703|1|2024-10-30|15/09/2024|||||42.099998474121|1
2025-01-05 07:04:32|06986|1162052|603489|5.1B|5100000000|21.72|6740998|-40.74|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
2025-01-05 07:04:41|06987|1156730|600733|41.08B|41080000000|7.37|290739376|30.21|25|2024-10-31|15/09/2024|||6080000000||8.3500003814697|1|2024-08-27|15/06/2024|||2240000000|2240000000|7.0500001907349|1
2025-01-05 07:04:52|06988|100958|600865|4.2B|4200000000|11.15|15004514|35.15|31|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2025-01-05 07:05:00|06989|996178|601212|19.99B|19990000000|2.7|71442607|0.37|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
2025-01-05 07:05:10|06990|994565|603398|8.93B|8930000000|20.6|20497446|16.19|33|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1
2025-01-05 07:05:18|06991|1162089|601577|34.1B|34100000000|8.48|29504246|22.9|23|2024-10-30|15/09/2024|||||8.289999961853|1|2024-08-30|15/06/2024|||||7.4400000572205|1
2025-01-05 07:05:28|06992|1062255|601838|62.66B|62660000000|16.43|38162618|44|31|2025-04-24|15/12/2024||0.99||25444000000|16.430000305176|1|2024-10-30|15/09/2024|0.75|0.75|5660000000||15.5|1
2025-01-05 07:05:39|06993|994526|601997|21.1B|21100000000|5.77|58512978|9.49|31|2024-10-29|15/09/2024|||||6.039999961853|1|2024-08-31|15/06/2024|||||5.039999961853|1
2025-01-05 07:05:51|06994|994505|600926|85.55B|85550000000|14.26|33449107|40.91|32|2025-04-23|15/12/2024||0.29|||14.64999961853|1|2024-10-22|15/09/2024|0.65|0.65|9160000000||14.5|1
2025-01-05 07:06:01|06995|994504|600919|176.17B|176170000000|9.6|148641676|40.97|32|2025-04-24|15/12/2024||0.72||84289000000|9.6000003814697|1|2024-10-30|15/09/2024||0.02|||9.0200004577637|1
2025-01-05 07:06:11|06996|101029|601009|111.71B|111710000000|10.38|55839281|37.85|35|2025-04-28|15/12/2024||0.33||10290000000|10.380000114441|1|2025-04-25|15/03/2025||0.57||13670000000|10.380000114441|1
2025-01-05 07:06:21|06997|994517|601229|125.02B|125020000000|8.8|67062469|44.26|33|2025-04-21|15/12/2024||0.299||12290000000|8.8000001907349|1|2024-10-31|15/09/2024||0.3555||12290000000|7.710000038147|1
2025-01-05 07:06:29|06998|1162086|600928|15.33B|15330000000|3.45|31782060|1.47|23|2024-10-31|15/09/2024|||||3.5899999141693|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2025-01-05 07:06:38|06999|100700|600550|13.41B|13410000000|7.28|110275554|51.04|32|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2025-01-05 07:06:49|07000|100618|600456|12.92B|12920000000|27.05|7438240|-11.37|33|2025-03-28|15/12/2024|||||27.049999237061|1|2024-10-29|15/09/2024|||1780000000||32.279998779297|1
2025-01-05 07:06:58|07001|101000|600973|7.28B|7280000000|5.31|61188673|13.22|32|2025-03-14|15/12/2024|||||5.3099999427795|1|2024-10-31|15/09/2024|||||4.1100001335144|1
2025-01-05 07:07:10|07002|101031|601011|5.75B|5750000000|3|115881079|-13.54|32|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2025-01-05 07:07:23|07003|100426|600191|3.32B|3320000000|6.85|10055323|12.11|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
2025-01-05 07:07:31|07004|101141|||||||34|2025-03-27|15/12/2024||0.04||55995000000|1.6900000572205|1|2024-10-30|15/09/2024|0.03||31470000000||1.7400000095367|1
2025-01-05 07:07:40|07005|101106|601678|7.34B|7340000000|3.64|30127214|-12.71|31|2024-10-31|15/09/2024|||||3.8900001049042|1|2024-08-30|15/06/2024|||||3.3900001049042|1
2025-01-05 07:07:49|07006|100897|600791|1.76B|1760000000|3.89|16601814|-22.82|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
2025-01-05 07:08:01|07007|100691|600538|2.65B|2650000000|5.05|22176252|3.48|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2025-01-05 07:08:11|07008|100627|600463|2.81B|2810000000|9.38|12221670|-2.09|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
2025-01-05 07:08:21|07009|100706|600560|3.05B|3050000000|13.66|11260120|-3.53|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
2025-01-05 07:08:32|07010|100581|600386|3.3B|3300000000|4.09|33224035|-5.76|33|2025-03-14|15/12/2024|||||4.0900001525879|1|2024-10-31|15/09/2024|||||4.3200001716614|1
2025-01-05 07:08:41|07011|100281|600008|22.98B|22980000000|3.13|110534933|13.82|34|2025-03-31|15/12/2024|||||3.1300001144409|1|2024-10-30|15/09/2024|||||3.2699999809265|1
2025-01-05 07:08:52|07012|100574|600376|6.37B|6370000000|2.47|46542697|-16.55|34|2025-04-14|15/12/2024||0.1291||21830000000|2.4700000286102|1|2024-10-31|15/09/2024||0.043||7280000000|2.8699998855591|1
2025-01-05 07:09:05|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
2025-01-05 07:09:16|07014|994575|603569|4.21B|4210000000|6.97|19542416|-38.97|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-23|15/06/2024|||||6.1599998474121|1
2025-01-05 07:09:30|07015|101157|603123|6.13B|6130000000|8.12|34578989|-19.92|32|2024-10-31|15/09/2024|||||8.8199996948242|1|2024-08-31|15/06/2024|||||6|1
2025-01-05 07:09:40|07016|951032|603025|16.15B|16149999999.999998|14.56|13249164|17.89|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
2025-01-05 07:09:52|07017|100394|600159|1.9B|1900000000|2.29|35422795|-35.67|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
2025-01-05 07:10:03|07018|100597|600405|3.2B|3200000000|5.22|41516103|-8.9|32|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2025-01-05 07:10:22|07019|100784|600658|4.64B|4640000000|4.15|43724374|-4.82|33|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2025-01-05 07:10:34|07020|100304|600037|9.73B|9730000000|6.99|24293359|-8.63|33|2024-10-31|15/09/2024||||525000000|7.3000001907349|1|2024-08-31|15/06/2024|||570000000|570000000|5.9099998474121|1
2025-01-05 07:10:43|07021|994578|603588|7.54B|7540000000|4.95|41862395|-21.68|32|2025-04-24|15/12/2024||0.02|||4.9499998092651|1|2024-10-25|15/09/2024|0.1|0.16|3910000000|3910000000|5.1199998855591|1
2025-01-05 07:10:54|07022|954959|603616|1.28B|1280000000|3.26|22667126|-41.47|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
2025-01-05 07:11:05|07023|101044|601101|11.62B|11620000000|8.07|18001707|19.56|32|2024-10-29|15/09/2024|||2110000000||9.3199996948242|1|2024-08-27|15/06/2024|||||7.9299998283386|1
2025-01-05 07:11:15|07024|100562|600361|15.24B|15240000000|3.71|44807264|-22.71|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
2025-01-05 07:11:26|07025|100721|600578|22.69B|22690000000|3.39|38348221|10.78|32|2024-10-26|15/09/2024|||8730000000||3.6199998855591|1|2024-08-27|15/06/2024|||8730000000||3.2000000476837|1
2025-01-05 07:11:38|07026|101134|601908|6.66B|6660000000|2.76|76822556|-38.39|32|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1
2025-01-05 07:11:47|07027|1162083|603590|3.56B|3560000000|22.37|1919589|-38.93|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
2025-01-05 07:11:56|07028|101095|601588|5.21B|5210000000|1.77|72126616|-6.84|34|2025-03-19|15/12/2024|||||1.7699999809265|1|2024-10-30|15/09/2024|||||1.7799999713898|1
2025-01-05 07:12:07|07029|1141910|688066|4.91B|4910000000|18.78|16223432|-40.49|24|2024-10-26|15/09/2024|||502000000||22.89999961853|1|2024-08-27|15/06/2024|||622000000||12.699999809265|1
2025-01-05 07:12:20|07030|994596|603778|1.84B|1840000000|2.9|23898183|-44.44|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
2025-01-05 07:12:31|07031|100612|600429|6.28B|6280000000|4.16|17719094|-5.88|32|2024-10-26|15/09/2024|||||4.2800002098083|1|2024-08-23|15/06/2024|||||3.7200000286102|1
2025-01-05 07:12:42|07032|101051|601126|13.8B|13800000000|16.56|12890982|17.45|33|2025-03-28|15/12/2024|||||16.559999465942|1|2024-10-31|15/09/2024|0.22||1620000000|1620000000|18.60000038147|1
2025-01-05 07:12:52|07033|100601|600410|7.21B|7210000000|6.58|127480999|2.02|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2025-01-05 07:13:10|07034|100395|600161|39.33B|39330000000|19.89|18773466|-20.57|35|2025-04-29|15/12/2024||0.142||1290000000|19.889999389648|1|2025-04-24|15/03/2025||0.1569||1240000000|19.889999389648|1
2025-01-05 07:13:22|07035|1141909|688033|3.02B|3020000000|5.38|18405888|-65.53|27|2024-10-26|15/09/2024|||||6.6100001335144|1|2024-08-08|15/06/2024|||||5.6199998855591|1
2025-01-05 07:13:32|07036|100336|600085|53.47B|53470000000|38.99|12528247|-27.53|35|2025-04-30|15/03/2025||0.315||5400000000|38.990001678467|1|2025-04-01|15/12/2024||0.215||4300000000|38.990001678467|1
2025-01-05 07:13:45|07037|1072210|603516|9.46B|9460000000|46.86|16935332|124.64|30|2024-10-26|15/09/2024|||||34.290000915527|1|2024-07-31|15/06/2024|||||31.680000305176|1
2025-01-05 07:13:53|07038|1162049|603613|18.34B|18340000000|25.51|19929309|9.06|24|2025-03-14|15/12/2024|||||25.510000228882|1|2024-10-30|15/09/2024|||||27.64999961853|1
2025-01-05 07:14:02|07039|100484|600266|10.57B|10570000000|5.09|61014170|9.94|32|2024-10-31|15/09/2024|||5240000000||6.0999999046326|1|2024-08-31|15/06/2024|||||4.210000038147|1
2025-01-05 07:14:13|07040|100956|600861|10.47B|10470000000|18.5|4741716|-0.11|33|2025-04-14|15/12/2024||0.38|||18.5|1|2024-10-29|15/09/2024|0.37|0.45|11310000000|11310000000|20.110000610352|1
2025-01-05 07:14:23|07041|100470|600246|13.38B|13380000000|7.15|101008029|14.4|32|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2025-01-05 07:14:35|07042|997532|603138|3.64B|3640000000|12.56|14921448|-24.43|24|2024-10-22|15/09/2024|||||15.770000457764|1|2024-08-23|15/06/2024|||139000000||9.75|1
2025-01-05 07:14:46|07043|942795|600055|10.15B|10150000000|14.44|8931469|-18.09|32|2024-10-26|15/09/2024|||||14.289999961853|1|2024-08-17|15/06/2024|||||12.420000076294|1
2025-01-05 07:14:54|07044|1162055|603392|89.42B|89420000000|70.68|4584410|-12.03|22|2025-03-20|15/12/2024||0.1274||721410000|70.680000305176|1|2024-10-25|15/09/2024|0.1109|0.1109|695820000|695820000|76.410003662109|1
2025-01-05 07:15:04|07045|1141907|688028|3.06B|3060000000|20.15|4576929|-13.74|27|2024-10-29|15/09/2024|||||19.739999771118|1|2024-08-23|15/06/2024|||||13.829999923706|1
2025-01-05 07:15:13|07046|1162058|603267|7.81B|7810000000|33.98|5920037|-27.13|24|2025-03-21|15/12/2024|||||39.610000610352|1|2024-10-31|15/09/2024|||||42.119998931885|1
2025-01-05 07:15:22|07047|1156679|601816|292.67B|292670000000|5.96|176678745|25.21|22|2025-04-28|15/12/2024||0.0669||10160000000|5.960000038147|1|2024-10-31|15/09/2024|0.0722|0.07|11490000000|11490000000|5.6599998474121|1
2025-01-05 07:15:34|07048|100399|600166|18.92B|18920000000|2.39|147572376|-9.81|33|2024-10-31|15/09/2024|||11790000000|11790000000|2.6400001049042|1|2024-08-24|15/06/2024|||11100000000||2.3199999332428|1
2025-01-05 07:15:44|07049|1162056|603068|4.48B|4480000000|29.76|9776713|8.02|23|2024-10-30|15/09/2024|||||24.819999694824|1|2024-08-29|15/06/2024|||||18.35000038147|1
2025-01-05 07:15:53|07050|1156734|603719|6.09B|6090000000|15.29|17984789|-22.54|24|2025-03-20|15/12/2024||0.16|||15.289999961853|1|2024-10-30|15/09/2024||0.06|||12.35000038147|1
2025-01-05 07:16:03|07051|102958|600681|3.31B|3310000000|3.34|12096101|-15.44|32|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2025-01-05 07:16:18|07052|1081714|603596|25.66B|25660000000|42.3|8184242|-5.81|35|2025-04-25|15/03/2025||0.39|||42.299999237061|1|2025-04-04|15/12/2024||0.56|||42.299999237061|1
2025-01-05 07:16:26|07053|101008|600980|2.74B|2740000000|14.5|4717306|-15.55|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
2025-01-05 07:16:36|07054|100663|600510|4.6B|4600000000|4.49|22519117|-20.95|32|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2025-01-05 07:16:56|07055|100513|600299|31.65B|31650000000|11.8|9726327|44.25|33|2025-03-28|15/12/2024||0.1105||4140000000|11.800000190735|1|2024-10-31|15/09/2024|0.1355|0.1355|4110000000|4110000000|11.050000190735|1
2025-01-05 07:17:05|07056|1159375|||||||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
2025-01-05 07:17:15|07057|101162|603167|3.98B|3980000000|8.48|9692994|-9.79|33|2025-03-28|15/12/2024|||||8.4799995422363|1|2024-10-25|15/09/2024|||||8.1000003814697|1
2025-01-05 07:17:26|07058|994592|603727|3.12B|3120000000|11.23|6070127|-11.71|32|2025-03-21|15/12/2024|||||11.229999542236|1|2024-10-26|15/09/2024|||698000000||11.859999656677|1
2025-01-05 07:17:40|07059|994621|603936|4.48B|4480000000|7.27|29629312|-26.57|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
2025-01-05 07:17:49|07060|100738|600597|11.43B|11430000000|8.29|19989426|-3.38|34|2025-04-01|15/12/2024|||||8.289999961853|1|2024-10-31|15/09/2024|||||8.6199998855591|1
2025-01-05 07:17:59|07061|102960|600708|7.47B|7470000000|3.35|82440233|56.54|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2025-01-05 07:18:10|07062|101074|601339|7.54B|7540000000|5.09|15004367|2.41|33|2024-10-31|15/09/2024|||2100000000|2090000000|5.3000001907349|1|2024-08-27|15/06/2024|||2160000000|2160000000|4.4400000572205|1
2025-01-05 07:18:19|07063|100479|600258|15.63B|15630000000|14|17328803|-7.35|35|2025-04-25|15/03/2025||0.07||1740000000|14|1|2025-03-28|15/12/2024||0.101||1750000000|14|1
2025-01-05 07:18:33|07064|100622|600455|1.2B|1200000000|19.18|3718026|-24.19|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
2025-01-05 07:18:40|07065|100826|600707|28.17B|28170000000|7.85|56063833|18.22|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
2025-01-05 07:18:50|07066|1054840|601108|35.43B|35430000000|7.63|83445652|-0.26|31|2024-10-30|15/09/2024|||1420000000||8.1800003051758|1|2024-08-29|15/06/2024|||1620000000||6.3499999046326|1
2025-01-05 07:19:00|07067|101071|601311|9.34B|9340000000|7.96|17449928|-0.25|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
2025-01-05 07:19:09|07068|100474|600230|4.16B|4160000000|10.06|6854073|-25.54|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
2025-01-05 07:19:19|07069|1052655|603106|3.72B|3720000000|7.15|44495828|-14.47|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2025-01-05 07:19:28|07070|100412|600180|4.39B|4390000000|4.07|16079218|-35.09|32|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1
2025-01-05 07:19:38|07071|942820|601016|19.49B|19490000000|3.01|82625355|0.33|32|2025-03-28|15/12/2024|||||3.0099999904633|1|2024-10-31|15/09/2024|||1170000000||3.2000000476837|1
2025-01-05 07:19:47|07072|994544|603098|4.81B|4810000000|8.93|11946653|-28.84|31|2025-04-28|15/12/2024||0.1634||2140000000|8.9300003051758|1|2024-10-31|15/09/2024||0.1634||2140000000|9.6300001144409|1
2025-01-05 07:20:00|07073|996063|601375|15.57B|15570000000|4.01|108138022|7.51|32|2025-03-26|15/12/2024|||||4.0100002288818|1|2024-10-30|15/09/2024|-0.0082||93700000||4.4800000190735|1
2025-01-05 07:20:10|07074|942815|600850|14.35B|14350000000|21.03|16827715|0.14|31|2024-10-26|15/09/2024|||||23.889999389648|1|2024-08-24|15/06/2024|||||16.049999237061|1
2025-01-05 07:20:19|07075|996182|603615|5.05B|5050000000|20.87|8240885|18.18|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
2025-01-05 07:20:32|07076|100815|600697|1.91B|1910000000|12.03|7128730|-9.41|32|2024-10-29|15/09/2024|||||12.329999923706|1|2024-08-23|15/06/2024|||||9.6400003433228|1
2025-01-05 07:20:43|07077|942824|603099|10.38B|10380000000|38.92|19656724|77.47|33|2025-03-20|15/12/2024||0.04|||38.919998168945|1|2024-10-29|15/09/2024||0.39|340000000|340000000|32.419998168945|1
2025-01-05 07:20:52|07078|100856|600742|6.35B|6350000000|8.55|16032306|-6.46|32|2024-10-31|15/09/2024|||||8.9799995422363|1|2024-08-30|15/06/2024|||||7.4699997901917|1
2025-01-05 07:21:03|07079|100543|600333|3.2B|3200000000|5.25|34418267|1.16|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
2025-01-05 07:21:12|07080|100389|600148|2.4B|2400000000|16.99|7694339|4.04|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
2025-01-05 07:21:25|07081|100652|600496|5.77B|5770000000|2.9|35069143|-4.29|34|2025-04-17|15/12/2024||0.0537||5170000000|2.9000000953674|1|2024-10-29|15/09/2024|0.08|0.0605|4390000000|4110000000|2.9500000476837|1
2025-01-05 07:21:35|07082|100869|600757|11.29B|11290000000|9.3|23329835|23.51|32|2024-10-29|15/09/2024|||1650000000||8.7299995422363|1|2024-08-23|15/06/2024|||1650000000||8.2200002670288|1
2025-01-05 07:21:49|07083|996067|603035|5.25B|5250000000|13.82|11062664|-22.18|31|2025-04-22|15/12/2024||0.35|||13.819999694824|1|2024-10-26|15/09/2024|0.34|0.37|1360000000|1360000000|14.930000305176|1
2025-01-05 07:22:08|07084|100684|600525|5.91B|5910000000|4.56|22384376|-11.97|32|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1
2025-01-05 07:22:20|07085|945174|603698|7.78B|7780000000|14.51|9979222|0.76|32|2024-10-30|15/09/2024|||||16.39999961853|1|2024-08-30|15/06/2024|||866000000|866000000|13.199999809265|1
2025-01-05 07:22:29|07086|1162042|605288|2.27B|2270000000|32.3|773108|-32.21|21|2024-10-31|15/09/2024|||||33.919998168945|1|2024-08-21|15/06/2024|||||30.489999771118|1
2025-01-05 07:22:37|07087|1057308|603655|2.35B|2350000000|22.37|3368803|6.73|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
2025-01-05 07:22:48|07088|994550|603203|5.45B|5450000000|21.74|4892102|-18.45|32|2024-10-31|15/09/2024|||232000000|232000000|23.799999237061|1|2024-08-28|15/06/2024|||226000000|226000000|19.280000686646|1
2025-01-05 07:22:59|07089|994602|603819|2.47B|2470000000|11.33|6245057|-24.72|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
2025-01-05 07:23:12|07090|948391|603158|3.68B|3680000000|7.59|15096915|-12.76|32|2024-10-30|15/09/2024|||||7.6999998092651|1|2024-08-23|15/06/2024|||||6.710000038147|1
2025-01-05 07:23:22|07091|101118|601799|36.75B|36750000000|128.65|1594583|4.82|34|2025-04-24|15/03/2025||1.05||15046000000|128.64999389648|1|2025-03-27|15/12/2024||1.26||3120000000|128.64999389648|1
2025-01-05 07:23:32|07092|1043310|603776|2.77B|2770000000|12.17|12482512|-12.26|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
2025-01-05 07:23:42|07093|100973|600880|4.8B|4800000000|4.39|62213693|-10.41|31|2024-10-31|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.5199999809265|1
2025-01-05 07:23:50|07094|1162079|603053|8.41B|8410000000|9.46|7334505|-10.42|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2025-01-05 07:24:00|07095|1056012|603809|6.89B|6890000000|11.01|33299387|45.1|31|2024-10-31|15/09/2024|||||10.14999961853|1|2024-08-28|15/06/2024|||||6.9699997901917|1
2025-01-05 07:24:09|07096|100556|600353|5.62B|5620000000|6.76|40329764|-21.4|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
2025-01-05 07:24:22|07097|100828|600711|14.99B|14990000000|4.85|73322442|15.2|32|2024-10-26|15/09/2024|||||5.1399998664856|1|2024-08-13|15/06/2024|||||4.2199997901917|1
2025-01-05 07:24:36|07098|100329|600078|3.84B|3840000000|5.8|14979562|-29.78|32|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2025-01-05 07:24:45|07099|101016|600988|27.29B|27290000000|16.55|59606859|12.28|32|2025-03-31|15/12/2024|||||16.549999237061|1|2024-10-31|15/09/2024|||2030000000|2030000000|19.989999771118|1
2025-01-05 07:25:03|07100|100972|600879|27.81B|27810000000|8.43|89129838|12.25|32|2025-03-28|15/12/2024|||||8.4300003051758|1|2024-10-30|15/09/2024|||1520000000||9.039999961853|1
2025-01-05 07:25:16|07101|1095973|601068|11.45B|11450000000|4.17|18348385|-9.54|25|2025-03-27|15/12/2024|||||4.1700000762939|1|2024-10-29|15/09/2024|0.019||5430000000||4.9800000190735|1
2025-01-05 07:25:30|07102|101139|601965|16.82B|16820000000|16.76|7851615|-21.31|32|2025-04-21|15/12/2024||0.31|||16.760000228882|1|2024-10-26|15/09/2024||0.25|1050000000|4853000000|18.030000686646|1
2025-01-05 07:25:43|07103|100572|600372|55.74B|55740000000|11.52|41531544|-7.69|34|2025-03-13|15/12/2024|||||11.520000457764|1|2024-10-30|15/09/2024|||5090000000|5090000000|13.029999732971|1
2025-01-05 07:25:52|07104|1162066|603220|8.53B|8529999999.999999|19.89|28511497|-14.24|24|2025-03-27|15/12/2024|||||19.889999389648|1|2024-10-30|15/09/2024|||||24|1
2025-01-05 07:26:06|07105|994540|603060|5.51B|5510000000|6.85|12858012|-15.74|33|2025-04-24|15/03/2025||0.0518||440030000|6.8499999046326|1|2025-03-27|15/12/2024||0.2088||1040000000|6.8499999046326|1
2025-01-05 07:26:17|07106|101132|601898|144.8B|144800000000|11.97|32051814|13.35|34|2025-03-20|15/12/2024||0.53||99115000000|11.970000267029|1|2024-10-23|15/09/2024|0.36|0.23|47430000000||13.529999732971|1
2025-01-05 07:26:27|07107|101144|601918|17.98B|17980000000|6.94|38052341|18.43|33|2025-03-21|15/12/2024||0.34|||6.9400000572205|1|2024-10-26|15/09/2024||0.2|3200000000||7.9699997901917|1
2025-01-05 07:26:37|07108|100414|600150|150.86B|150860000000|33.73|60774723|14.26|35|2025-04-25|15/03/2025||0.3035||14300000000|33.729999542236|1|2025-04-25|15/12/2024||0.6509||27200000000|33.729999542236|1
2025-01-05 07:26:47|07109|100384|600138|7.08B|7080000000|9.78|22816685|-8.26|34|2025-04-25|15/03/2025||0.06|||9.7799997329712|1|2025-03-31|15/12/2024||0.3793|||9.7799997329712|1
2025-01-05 07:26:57|07110|942599|603018|5.11B|5110000000|7.55|24951932|3.42|33|2025-03-06|15/12/2024||0.48||1400000000|7.5500001907349|1|2024-10-31|15/09/2024|0.2838|0.27|1210000000|1400000000|9.0299997329712|1
2025-01-05 07:27:07|07111|100362|600115|77.92B|77920000000|3.85|104561199|2.94|34|2025-03-28|15/12/2024||-0.0557||31660000000|3.8499999046326|1|2024-10-30|15/09/2024|0.12|0.083|38390000000|38420000000|3.7999999523163|1
2025-01-05 07:27:19|07112|100803|600675|16.32B|16320000000|2.7|42915450|-11.76|31|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2025-01-05 07:27:31|07113|994508|600977|20.26B|20260000000|10.85|17334937|-8.82|32|2025-04-28|15/12/2024||0.11|||10.85000038147|1|2024-10-29|15/09/2024|0.01|0.11|893000000|893000000|11.560000419617|1
2025-01-05 07:27:40|07114|101045|601106|18.86B|18860000000|2.75|63073990|-4.18|32|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2025-01-05 07:27:49|07115|100549|600340|9.73B|9730000000|2.5|288831820|50.6|33|2024-10-31|15/09/2024|||||2.0699999332428|1|2024-08-31|15/06/2024|||||1.0499999523163|1
2025-01-05 07:27:57|07116|996065|601881|122.2B|122200000000|13.72|100587154|16.87|33|2025-03-26|15/12/2024||0.17|||13.720000267029|1|2024-10-30|15/09/2024|0.14|0.14|10000000000||14.479999542236|1
2025-01-05 07:28:05|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
2025-01-05 07:28:13|07118|100511|600297|6.36B|6360000000|0.78|429091287|-53.29|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2025-01-05 07:28:26|07119|101050|601118|21.44B|21440000000|5.01|44703192|18.72|33|2024-10-31|15/09/2024|||||5.9499998092651|1|2024-08-29|15/06/2024|||11070000000||4.8299999237061|1
2025-01-05 07:28:35|07120|942810|600730|3.37B|3370000000|5.75|32469850|1.23|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
2025-01-05 07:28:46|07121|100429|600195|6.56B|6560000000|6.42|16010900|-46.41|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
2025-01-05 07:28:57|07122|101130|601888|128.13B|128130000000|62.83|25833546|-18.42|33|2025-04-25|15/12/2024||0.59||15020000000|62.830001831055|1|2024-10-30|15/09/2024|0.31|0.5473|11760000000|11760000000|68.830001831055|1
2025-01-05 07:29:08|07123|100408|600176|43.39B|43390000000|10.84|36825763|14.59|34|2025-03-19|15/12/2024||0.1645||4420000000|10.840000152588|1|2024-10-25|15/09/2024|0.14|0.151|3890000000|3890000000|10.609999656677|1
2025-01-05 07:29:19|07124|1009372|603505|13.99B|13990000000|23.33|5886414|-11.56|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
2025-01-05 07:29:30|07125|100874|600764|18.13B|18130000000|25.51|11212279|1.92|32|2024-10-30|15/09/2024|||714000000||31.280000686646|1|2024-08-30|15/06/2024|||799000000||19.659999847412|1
2025-01-05 07:29:39|07126|1162087|603967|3.31B|3310000000|9.56|6071443|-7.36|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
2025-01-05 07:29:52|07127|100670|600511|24.57B|24570000000|32.56|7652230|10.97|34|2025-03-21|15/12/2024|||||32.560001373291|1|2024-10-24|15/09/2024|||13270000000|13270000000|33.569999694824|1
2025-01-05 07:30:02|07128|100325|600056|15.96B|15960000000|10.67|31742496|-3.26|32|2024-10-26|15/09/2024|||||11.310000419617|1|2024-08-21|15/06/2024|||||10.270000457764|1
2025-01-05 07:30:12|07129|101128|601872|50.98B|50980000000|6.26|66071102|-3.1|33|2025-03-27|15/12/2024||0.29||31868000000|6.2600002288818|1|2024-10-29|15/09/2024|0.11|0.15|6060000000|6070000000|6.9899997711182|1
2025-01-05 07:30:22|07130|101021|600999|149.76B|149760000000|17.88|56290664|32.74|34|2025-03-28|15/12/2024||0.21|||17.879999160767|1|2024-10-29|15/09/2024|0.26|0.21|4680000000||19.670000076294|1
2025-01-05 07:30:36|07131|101168|603993|138.28B|138280000000|6.77|193635992|28.46|34|2025-04-01|15/12/2024||0.18||58740000000|6.7699999809265|1|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|7.9200000762939|1
2025-01-05 07:30:45|07132|101049|601117|47.04B|47040000000|7.7|70452840|21.45|33|2025-04-25|15/12/2024||0.31|||7.6999998092651|1|2024-10-31|15/09/2024||0.14|43700000000|43620000000|8.1400003433228|1
2025-01-05 07:30:54|07133|954957|601985|189.21B|189210000000|10.02|147899006|26.36|35|2025-04-25|15/03/2025||0.1832||20270000000|10.020000457764|1|2025-04-25|15/12/2024||0.1018||20680000000|10.020000457764|1
2025-01-05 07:31:04|07134|100681|600536|35.55B|35550000000|41.97|63416797|23.95|33|2025-03-27|15/12/2024|||||41.970001220703|1|2024-10-30|15/09/2024|||||43.75|1
2025-01-05 07:31:14|07135|100366|600111|73.49B|73490000000|20.33|76828098|10.07|35|2025-04-30|15/03/2025||0.2244||7690000000|20.329999923706|1|2025-04-21|15/12/2024||0.2364||9550000000|20.329999923706|1
2025-01-05 07:31:23|07136|994520|601611|25.03B|25030000000|8.31|32392313|18.54|28|2024-10-31|15/09/2024|||24300000000|24300000000|8.6300001144409|1|2024-08-29|15/06/2024|||25590000000|25590000000|7.6700000762939|1
2025-01-05 07:31:32|07137|101121|601808|58.14B|58140000000|15.43|9996864|4.05|35|2025-04-24|15/03/2025||0.72|||15.430000305176|1|2025-03-26|15/12/2024||0.02|||15.430000305176|1
2025-01-05 07:31:41|07138|100548|600339|18.98B|18980000000|3.4|57881209|10.39|32|2024-10-30|15/09/2024|||||3.5099999904633|1|2024-08-23|15/06/2024|||17600000000||3.25|1
2025-01-05 07:31:52|07139|1043298|601949|12.74B|12740000000|6.69|49594129|-15.1|31|2024-10-31|15/09/2024|||||6.8499999046326|1|2024-08-30|15/06/2024|||||5.6799998283386|1
2025-01-05 07:32:01|07140|100685|600528|17.06B|17059999999.999998|7.68|22281186|3.36|33|2025-04-01|15/12/2024|||||7.6799998283386|1|2024-10-31|15/09/2024|||||8.1199998855591|1
2025-01-05 07:32:11|07141|100373|600125|7.42B|7420000000|5.68|26838019|-7.94|34|2025-04-04|15/12/2024||0.0506||4110000000|5.6799998283386|1|2024-10-31|15/09/2024|0.0536|0.0536|3730000000|3730000000|6.1599998474121|1
2025-01-05 07:32:20|07142|100768|600636|3.79B|3790000000|8.63|18360231|-16.78|31|2024-10-31|15/09/2024|||||12.60000038147|1|2024-08-31|15/06/2024|||||7.5199999809265|1
2025-01-05 07:32:30|07143|102088|600217|8.29B|8289999999.999999|5|42833766|11.61|32|2024-10-31|15/09/2024|||||6.6500000953674|1|2024-08-31|15/06/2024|||||4.3299999237061|1
2025-01-05 07:32:42|07144|102084|600062|19.91B|19910000000|19.4|14971706|6.18|34|2025-03-21|15/12/2024|||||19.39999961853|1|2024-10-26|15/09/2024|||2620000000|2620000000|23.760000228882|1
2025-01-05 07:32:52|07145|1162035|601698|79.12B|79120000000|18.73|76426820|16.05|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
2025-01-05 07:33:01|07146|996064|601858|14.92B|14920000000|18.87|17107512|-18.1|32|2024-10-29|15/09/2024|||||22|1|2024-08-28|15/06/2024|||||15.890000343323|1
2025-01-05 07:33:11|07147|1082120|601066|165.76B|165760000000|23.86|33700029|6.23|30|2025-03-27|15/12/2024||0.05||10922000000|23.860000610352|1|2024-10-30|15/09/2024|0.15|-0.05|4790000000|10502000000|25.459999084473|1
2025-01-05 07:33:21|07148|101140|601989|103.07B|103070000000|4.52|164865513|9.98|33|2024-10-31|15/09/2024|||13160000000||5.1500000953674|1|2024-08-31|15/06/2024|||11940000000|10170000000|5.3200001716614|1
2025-01-05 07:33:30|07149|100638|600482|52.83B|52830000000|23.46|33635966|33.14|33|2024-10-31|15/09/2024|||11760000000|11760000000|23.559999465942|1|2024-08-31|15/06/2024|||||21.85000038147|1
2025-01-05 07:33:40|07150|101041|601098|25.4B|25400000000|14.14|17646694|32.52|33|2024-10-30|15/09/2024|||2470000000|2470000000|12.819999694824|1|2024-08-28|15/06/2024|||4380000000|4380000000|12.909999847412|1
2025-01-05 07:33:52|07151|100298|600029|102.49B|102490000000|6.33|84757001|13.44|34|2025-04-01|15/12/2024||-0.05||45740000000|6.3299999237061|1|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|5.8800001144409|1
2025-01-05 07:34:02|07152|100367|600118|30.59B|30590000000|25.87|36417670|3.52|33|2025-03-20|15/12/2024|||||25.870000839233|1|2024-10-25|15/09/2024|||||26.5|1
2025-01-05 07:34:11|07153|100393|600158|7.45B|7450000000|7.76|34046403|-0.89|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
2025-01-05 07:34:19|07154|1164175|600956|23.51B|23510000000|7.3|8654413|-11.3|22|2025-03-21|15/12/2024|||||7.3000001907349|1|2024-10-30|15/09/2024|0.02||3650000000|3650000000|7.710000038147|1
2025-01-05 07:34:30|07155|100339|600088|7.19B|7190000000|18.07|18810999|17.72|32|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1
2025-01-05 07:34:40|07156|101154|603005|16.13B|16129999999.999998|24.74|67459257|20.62|34|2025-02-24|15/12/2024|||||24.739999771118|1|2024-10-30|15/09/2024|||||25.280000686646|1
2025-01-05 07:34:49|07157|100280|600007|24.02B|24020000000|23.85|5104946|24.87|33|2025-03-28|15/12/2024|||||23.85000038147|1|2024-10-31|15/09/2024|||||23.260000228882|1
2025-01-05 07:34:59|07158|101063|601179|36.03B|36030000000|7.03|80648967|39.21|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
2025-01-05 07:35:08|07159|1155894|601916|73.17B|73170000000|2.84|161951388|10.08|24|2025-04-01|15/12/2024||0.1|||2.8399999141693|1|2024-10-29|15/09/2024||0.16|17210000000||2.9000000953674|1
2025-01-05 07:35:17|07160|1162076|601512|10.78B|10780000000|7.19|7332463|-6.62|24|2025-04-14|15/12/2024||0.21|||7.1900000572205|1|2024-10-29|15/09/2024||0.17|||7.8800001144409|1
2025-01-05 07:35:28|07161|102956|600373|17.29B|17290000000|12.72|23279279|-5.43|35|2025-04-25|15/03/2025||0.3595||2620000000|12.720000267029|1|2025-03-27|15/12/2024||0.3159||3600000000|12.720000267029|1
2025-01-05 07:35:38|07162|100755|600618|9.97B|9970000000|10.89|11097784|19.02|32|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2025-01-05 07:35:50|07163|100380|600132|29.87B|29870000000|61.72|5436301|1.05|34|2025-04-25|15/12/2024||0.03||1750000000|61.720001220703|1|2024-10-31|15/09/2024|0.89|1.05|4200000000|4200000000|58.849998474121|1
2025-01-05 07:36:00|07164|942825|603100|10.48B|10480000000|20.62|8889393|4.06|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
2025-01-05 07:36:09|07165|996555|600939|5.36B|5360000000|2.82|42897576|-15.32|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
2025-01-05 07:36:23|07166|100851|600729|12.71B|12710000000|28.84|8218892|4.27|33|2025-04-04|15/12/2024||0.66||24307000000|28.840000152588|1|2024-10-31|15/09/2024|0.48|0.55|4020000000|4020000000|21.709999084473|1
2025-01-05 07:36:32|07167|100710|600565|2.12B|2120000000|0.85|62024846|-42.18|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2025-01-05 07:36:42|07168|100621|600452|15.06B|15060000000|9.8|22384557|7.02|32|2025-03-28|15/12/2024|||||9.8000001907349|1|2024-10-30|15/09/2024|||||11.739999771118|1
2025-01-05 07:36:52|07169|100496|600279|5.36B|5360000000|4.52|30069854|-1.09|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2025-01-05 07:37:07|07170|942818|600917|9.02B|9020000000|5.74|9449754|-11.69|33|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2025-01-05 07:37:17|07171|101025|601005|11.82B|11820000000|1.37|256083266|0|33|2025-03-28|15/12/2024|||||1.3700000047684|1|2024-10-30|15/09/2024|||||1.4400000572205|1
2025-01-05 07:37:26|07172|1010705|603758|3.34B|3340000000|7.83|8686605|-29.52|29|2024-10-29|15/09/2024|||||7.710000038147|1|2024-08-29|15/06/2024|||||6.4800000190735|1
2025-01-05 07:37:35|07173|100355|600106|6.92B|6920000000|5.21|68017137|-20.46|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
2025-01-05 07:37:44|07174|1155475|601077|61.81B|61810000000|5.78|112229458|36.32|34|2025-03-28|15/12/2024||0.22|||5.7800002098083|1|2024-10-29|15/09/2024|0.25|0.25|6840000000||5.7399997711182|1
2025-01-05 07:37:53|07175|1162153|601827|13.75B|13750000000|8.2|8107682|4.06|22|2025-03-28|15/12/2024||0.12|||8.1999998092651|1|2024-10-30|15/09/2024||0.22|1390000000||9.0200004577637|1
2025-01-05 07:38:03|07176|994511|601127|188.21B|188210000000|124.98|59111027|78.19|33|2025-04-28|15/12/2024||3.9||76540000000|124.98000335693|1|2024-10-31|15/09/2024|-0.6601|-0.9564|41580000000|38100000000|109.45999908447|1
2025-01-05 07:38:14|07177|100378|600129|13.06B|13060000000|23.45|17025316|-49|33|2025-04-21|15/12/2024||0.45|||23.450000762939|1|2024-10-25|15/09/2024||0.4|2620000000||25.120000839233|1
2025-01-05 07:38:23|07178|100352|600116|12.97B|12970000000|6.85|15924732|-9.39|33|2025-03-26|15/12/2024|||||6.8499999046326|1|2024-10-25|15/09/2024|||2890000000||7.4299998283386|1
2025-01-05 07:38:33|07179|100945|600847|1.16B|1160000000|7.58|4582548|-35.21|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
2025-01-05 07:38:44|07180|101039|601158|22.7B|22700000000|4.73|16088927|-20.37|33|2025-03-31|15/12/2024|||||4.7300000190735|1|2024-10-31|15/09/2024|||1840000000||4.9099998474121|1
2025-01-05 07:38:55|07181|945168|603601|3.25B|3250000000|3.18|22092718|-24.82|32|2024-10-26|15/09/2024|||345000000||3.2799999713898|1|2024-08-21|15/06/2024|||411000000|411000000|2.6500000953674|1
2025-01-05 07:39:04|07182|1043311|603976|2.31B|2310000000|15.28|2092917|-23.68|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
2025-01-05 07:39:14|07183|1056003|603083|9.92B|9920000000|37|33129987|10.98|31|2024-10-19|15/09/2024|||||32.619998931885|1|2024-08-09|15/06/2024|||||27.979999542236|1
2025-01-05 07:39:24|07184|100788|600657|11.38B|11380000000|3.99|82559080|11.76|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
2025-01-05 07:39:33|07185|1052662|603367|6.07B|6070000000|13.4|4541108|-10.25|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
2025-01-05 07:39:44|07186|101093|601608|18.18B|18180000000|3.97|56624032|3.39|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
2025-01-05 07:39:57|07187|100307|600067|3.39B|3390000000|2.49|35941041|-0.8|32|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2025-01-05 07:40:05|07188|996084|603628|3.26B|3260000000|11.92|12863011|-49.15|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
2025-01-05 07:40:18|07189|100894|600787|12.94B|12940000000|5.95|101890401|15.09|32|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2025-01-05 07:40:26|07190|1162067|600968|42.9B|42900000000|4.22|47972982|45.02|24|2025-04-22|15/12/2024||0.12||62195000000|4.2199997901917|1|2024-10-29|15/09/2024||0.1|12040000000||4.5300002098083|1
2025-01-05 07:40:36|07191|100852|600737|20.92B|20920000000|9.78|42036592|17.27|32|2024-10-23|15/09/2024|||||10.64999961853|1|2024-08-31|15/06/2024|||7150000000||8.25|1
2025-01-05 07:40:51|07192|997534|603908|1.97B|1970000000|21.05|2961946|-24.07|31|2025-05-06|15/12/2024||0.0214|||21.049999237061|1|2024-10-31|15/09/2024||0.1643|||21.290000915527|1
2025-01-05 07:41:01|07193|101145|601919|227.65B|227650000000|14.96|122275127|49.45|34|2025-03-28|15/12/2024||0.5667||40040000000|14.960000038147|1|2024-10-29|15/09/2024|1.33|1.18|73510000000|74390000000|14.670000076294|1
2025-01-05 07:41:11|07194|101124|601866|27.72B|27720000000|2.47|92100009|1.23|34|2025-03-28|15/12/2024|||||2.4700000286102|1|2024-10-30|15/09/2024|0.0239||8110000000||2.5099999904633|1
2025-01-05 07:41:21|07195|100295|600026|47.67B|47670000000|11.62|34759545|-9.08|34|2025-03-26|15/12/2024||0.29||6330000000|11.619999885559|1|2024-10-30|15/09/2024|0.1695|0.29|5490000000|6330000000|13.159999847412|1
2025-01-05 07:41:31|07196|100611|||||||33|2025-03-27|15/12/2024|||||6.8499999046326|1|2024-10-30|15/09/2024|||||7.0300002098083|1
2025-01-05 07:41:40|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
2025-01-05 07:41:50|07198|997891|603903|1.54B|1540000000|6.03|6728262|-40.94|31|2024-10-31|15/09/2024|||||6.8800001144409|1|2024-08-26|15/06/2024|||||5.6199998855591|1
2025-01-05 07:42:00|07199|942809|600685|24.41B|24410000000|22.67|14098076|-11.72|34|2025-03-28|15/12/2024|||||22.670000076294|1|2024-10-29|15/09/2024|0.0286||3960000000||26.309999465942|1
2025-01-05 07:42:10|07200|100315|600072|19.39B|19390000000|12.87|41782397|-27.29|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
2025-01-05 07:42:22|07201|101161|603128|7.92B|7920000000|6.05|40283398|-18.9|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
2025-01-05 07:42:36|07202|100836|600715|8.61B|8610000000|2.12|41062900|-17.51|32|2024-10-31|15/09/2024|||||2|1|2024-08-31|15/06/2024|||||1.7400000095367|1
2025-01-05 07:42:44|07203|1162045|603212|4.22B|4219999999.9999995|9.64|16114106|-43.09|21|2024-10-31|15/09/2024|||||12.25|1|2024-08-22|15/06/2024|||||9.710000038147|1
2025-01-05 07:42:53|07204|100504|600288|4.14B|4139999999.9999995|9.48|30025360|-13.11|32|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2025-01-05 07:43:03|07205|100478|600257|2.15B|2150000000|4.46|33879292|-29.65|32|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2025-01-05 07:43:14|07206|1052671|603963|483.34M|483340000|2.2|6475281|-81.48|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
2025-01-05 07:43:25|07207|996080|603360|10.28B|10280000000|20.79|14949816|171.01|31|2024-10-30|15/09/2024|||||20.909999847412|1|2024-08-22|15/06/2024|||||12.699999809265|1
2025-01-05 07:43:35|07208|101125|601880|33.57B|33570000000|1.61|195929386|11.81|33|2024-10-30|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2025-01-05 07:43:45|07209|100734|600593|4.28B|4280000000.0000005|33.21|12276698|21.16|32|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1
2025-01-05 07:43:56|07210|100833|600719|2.54B|2540000000|6.27|40340715|-23.44|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2025-01-05 07:44:06|07211|100942|600844|2.17B|2170000000|2.41|34997445|-28.49|32|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1
2025-01-05 07:44:18|07212|101181|900921|295.84M|295840000|0.129|1394059|-9.15|30|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1
2025-01-05 07:45:11|07213|997892|603955|2.3B|2300000000|16.96|16411910|13.14|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
2025-01-05 07:45:21|07214|101026|601006|121.96B|121960000000|6.68|99143045|-9.36|33|2025-04-24|15/12/2024||0.0649||19580000000|6.6799998283386|1|2024-10-30|15/09/2024|0.1316|0.1316|18610000000|18610000000|6.5100002288818|1
2025-01-05 07:45:31|07215|100813|600694|7.68B|7680000000|24.53|12155406|54.01|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
2025-01-05 07:46:00|07216|1031219|603233|16.4B|16399999999.999998|14.4|12028010|-43.75|33|2025-04-24|15/12/2024||0.0988||7280000000|14.39999961853|1|2025-04-24|15/03/2025||0.2914||7470000000|14.39999961853|1
2025-01-05 07:46:10|07217|100858|600744|6.03B|6030000000|2.97|41781493|-12.13|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2025-01-05 07:46:22|07218|101148|601991|41.78B|41780000000|2.73|117110727|6.23|34|2025-03-26|15/12/2024||0.01|||2.7300000190735|1|2024-10-29|15/09/2024|0.0559|0.09|32680000000||2.9800000190735|1
2025-01-05 07:46:32|07219|100432|600198|10.17B|10170000000|7.8|85472586|23.81|32|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2025-01-05 07:46:43|07220|942602|603019|94.85B|94850000000|64.82|108546847|74.11|34|2025-04-09|15/12/2024||0.6127||6930000000|64.819999694824|1|2024-10-29|15/09/2024|0.0769|0.0769|2330000000|2480000000|54.229999542236|1
2025-01-05 07:46:52|07221|100748|600611|11.11B|11110000000|6.29|220089315|111.07|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
2025-01-05 07:47:02|07222|101760|900903|1.52B|1520000000|0.217|4881381|17.93|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2025-01-05 07:47:12|07223|1082138|603587|5.69B|5690000000|11.98|6316428|-11.91|31|2025-04-25|15/12/2024||0.35|||11.979999542236|1|2024-10-30|15/09/2024||0.28|||11.630000114441|1
2025-01-05 07:47:24|07224|996066|603032|2.94B|2940000000|12.56|10442083|-34.07|31|2024-10-30|15/09/2024|||||17.430000305176|1|2024-08-01|15/06/2024|||||13.670000076294|1
2025-01-05 07:47:33|07225|100666|600503|3.97B|3970000000|2.48|84803052|-3.5|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2025-01-05 07:47:42|07226|1057234|603056|14.06B|14060000000|13.79|11493089|-6.45|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
2025-01-05 07:47:53|07227|100926|600826|5.71B|5710000000|7.88|30971313|23.82|33|2025-03-10|15/12/2024||0.0571|||7.8800001144409|1|2024-10-26|15/09/2024||0.0643|||7.1999998092651|1
2025-01-05 07:48:04|07228|100969|600875|43.66B|43660000000|14.65|29105235|2.02|34|2025-03-28|15/12/2024||0.26||77821000000|14.64999961853|1|2024-10-30|15/09/2024|0.3|0.37|14100000000||15.239999771118|1
2025-01-05 07:48:15|07229|100279|600006|13.8B|13800000000|6.9|79317571|21.69|33|2025-03-27|15/12/2024|||||6.9000000953674|1|2024-10-31|15/09/2024|||||6.710000038147|1
2025-01-05 07:48:27|07230|100332|600081|5.32B|5320000000|9.62|10816918|-9.84|32|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2025-01-05 07:48:35|07231|955758|601198|32.52B|32520000000.000004|10.06|94597799|24.81|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
2025-01-05 07:48:45|07232|100907|600804|3.5B|3500000000|2.11|54160789|-53.73|33|2024-10-31|15/09/2024|||||1.5599999427795|1|2024-08-26|15/06/2024|||||1.3099999427795|1
2025-01-05 07:48:55|07233|994572|603528|5.05B|5050000000|7.19|30554444|-17.64|32|2024-10-30|15/09/2024|||||7.6199998855591|1|2024-08-22|15/06/2024|||146000000||5.8600001335144|1
2025-01-05 07:49:08|07234|994628|603999|3.29B|3290000000|5.72|18048958|-16.25|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
2025-01-05 07:49:19|07235|1081677|601330|7.46B|7460000000|6.26|7673912|-8.61|32|2025-03-28|15/12/2024|||||6.7199997901917|1|2024-10-30|15/09/2024|0.35||2540000000||6.2800002098083|1
2025-01-05 07:49:30|07236|100883|600776|10.56B|10560000000|10.19|37616109|-6.17|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
2025-01-05 07:49:43|07237|101755|900941|1.44B|1440000000|0.373|1565071|5.67|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2025-01-05 07:49:53|07238|994562|603377|1.62B|1620000000|2.27|16038736|-47.09|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-12|15/06/2024|||||1.6000000238419|1
2025-01-05 07:50:02|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
2025-01-05 07:50:12|07240|1079938|603486|26.24B|26240000000|45.61|7273788|17.25|30|2025-04-28|15/12/2024||1.09||6110000000|45.610000610352|1|2024-10-30|15/09/2024|0.01|0.2043|3250000000|3340000000|56.799999237061|1
2025-01-05 07:50:21|07241|100690|600537|3.46B|3460000000|2.92|62391117|-45.11|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2025-01-05 07:50:32|07242|1024775|603496|7.66B|7660000000|23.92|18716195|-15.09|31|2024-10-30|15/09/2024|||||27.709999084473|1|2024-08-26|15/06/2024|||||20.950000762939|1
2025-01-05 07:50:42|07243|950057|603869|2.69B|2690000000|5.66|3768728|-39.34|32|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2025-01-05 07:50:51|07244|100906|600803|64.52B|64519999999.99999|21|11410819|23.02|33|2025-03-14|15/12/2024||0.5096||34110000000|21|1|2024-10-26|15/09/2024|0.3102|0.3105|31760000000|31760000000|19.180000305176|1
2025-01-05 07:51:00|07245|101152|603002|5.64B|5640000000|4.97|50028683|-18.12|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
2025-01-05 07:51:12|07246|100510|600295|24.17B|24170000000|9.58|13837146|-6.63|33|2024-10-31|15/09/2024|||||9.5699996948242|1|2024-08-30|15/06/2024|||6710000000||8.2399997711182|1
2025-01-05 07:51:22|07247|101193|900936|3.3B|3300000000|0.87|811214|-5.13|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2025-01-05 07:51:31|07248|1141903|688018|22.92B|22920000000|208.55|5059975|199.09|27|2025-03-20|15/12/2024||0.27||516690000|208.55000305176|1|2024-10-24|15/09/2024|0.88|0.88|540000000|540000000|132.25|1
2025-01-05 07:51:41|07249|996095|603966|2.63B|2630000000|7.33|8942776|-9.17|31|2024-10-29|15/09/2024|||||8|1|2024-08-22|15/06/2024|||||7.0799999237061|1
2025-01-05 07:51:52|07250|100764|600622|4.48B|4480000000|2.99|158224191|16.8|32|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2025-01-05 07:52:01|07251|101115|601788|71.11B|71110000000|16.96|91670908|12.69|34|2025-03-28|15/12/2024|||||16.959999084473|1|2024-10-30|15/09/2024|0.11||2220000000||17.260000228882|1
2025-01-05 07:52:12|07252|100674|600516|17.97B|17970000000|4.65|40870791|-8.82|32|2025-04-02|15/12/2024||0.0035||1210000000|4.6500000953674|1|2024-10-31|15/09/2024|0.0288|0.0288|1210000000|1210000000|5.289999961853|1
2025-01-05 07:52:22|07253|100669|600507|9.13B|9130000000|3.99|23899291|-13.82|34|2025-03-17|15/12/2024|||||3.9900000095367|1|2024-10-30|15/09/2024|||||4.3600001335144|1
2025-01-05 07:52:30|07254|100962|600869|9.92B|9920000000|4.47|54004092|4.44|32|2024-10-26|15/09/2024|||||6.039999961853|1|2024-08-24|15/06/2024|||||3.75|1
2025-01-05 07:52:39|07255|101109|601700|4.84B|4840000000|4.24|21811518|-15.03|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2025-01-05 07:52:54|07256|100654|600498|20.43B|20430000000|17.25|36683320|10.22|35|2025-04-30|15/03/2025||0.09||5280000000|17.25|1|2025-04-28|15/12/2024||0.12||9140000000|17.25|1
2025-01-05 07:53:03|07257|101035|601038|12.95B|12950000000|14.1|12138748|0.36|34|2025-03-28|15/12/2024|||||14.10000038147|1|2024-10-29|15/09/2024|0.174||2930000000||16.930000305176|1
2025-01-05 07:53:12|07258|1162059|601865|40.36B|40360000000|18.86|26903473|-26.1|24|2025-03-26|15/12/2024||-0.95||4090000000|18.860000610352|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|27.840000152588|1
2025-01-05 07:53:22|07259|994527|603007|5.21B|5210000000|11.09|10605913|87.97|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
2025-01-05 07:53:35|07260|1010704|603488|2.2B|2200000000|7.54|10055100|-26.37|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
2025-01-05 07:53:44|07261|100994|600965|3.49B|3490000000|4.26|17526821|-31.62|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
2025-01-05 07:53:53|07262|101127|601901|63.39B|63390000000|7.7|121598567|0.13|33|2025-03-28|15/12/2024|||||7.6999998092651|1|2024-10-30|15/09/2024|||||8.579999923706|1
2025-01-05 07:54:03|07263|100741|600601|16.6B|16600000000.000002|3.98|211258762|38.19|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2025-01-05 07:54:11|07264|1077010|603045|1.65B|1650000000|12.2|6617142|-23.08|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
2025-01-05 07:54:21|07265|996557|603345|23.41B|23410000000|80.1|6042928|-15.46|33|2025-04-29|15/12/2024||1.49||4730000000|80.099998474121|1|2025-04-25|15/03/2025||||3380000000|80.099998474121|1
2025-01-05 07:54:31|07266|1052661|603363|2.92B|2920000000|3.35|24517252|-42.04|31|2024-10-31|15/09/2024|||||3.4000000953674|1|2024-08-28|15/06/2024|||||3.6600000858307|1
2025-01-05 07:54:41|07267|1010849|603383|7.04B|7040000000|34.27|10527821|-8.31|31|2024-10-29|15/09/2024|||154000000||38.439998626709|1|2024-08-27|15/06/2024|||129000000||25.559999465942|1
2025-01-05 07:54:52|07268|100905|600802|1.62B|1620000000|3.53|18215497|-33.77|32|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2025-01-05 07:55:02|07269|102095|600693|7.37B|7370000000|8.47|43138085|107.6|32|2024-10-26|15/09/2024|||||3.4300000667572|1|2024-08-24|15/06/2024|||||2.7999999523163|1
2025-01-05 07:55:12|07270|100301|600033|10.79B|10790000000|3.93|37676798|20.55|32|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2025-01-05 07:55:23|07271|1141898|688010|3.97B|3970000000|25.17|7119023|-5.94|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
2025-01-05 07:55:33|07272|100639|600483|25.8B|25800000000|9.52|27962724|10.83|33|2024-10-30|15/09/2024|||3820000000||9.579999923706|1|2024-08-23|15/06/2024|||3580000000|3580000000|9.8000001907349|1
2025-01-05 07:55:41|07273|942796|600203|5.34B|5340000000|9|87494782|29.68|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
2025-01-05 07:55:50|07274|100650|600493|1.34B|1340000000|4.91|8394973|-28.43|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
2025-01-05 07:55:58|07275|996559|603817|2.82B|2820000000|5.28|8598613|-20.12|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
2025-01-05 07:56:16|07276|1008685|603826|13.12B|13120000000|20.02|8310326|-50.96|31|2024-10-30|15/09/2024|||||30.420000076294|1|2024-08-23|15/06/2024|||||32.029998779297|1
2025-01-05 07:56:31|07277|100583|600388|14.83B|14830000000|12.41|16148017|0.49|33|2025-04-03|15/12/2024||0.62|||12.409999847412|1|2024-10-19|15/09/2024||0.24|1980000000|1980000000|13.260000228882|1
2025-01-05 07:56:41|07278|945169|603686|3.88B|3880000000|9.34|20319217|-9.58|33|2025-04-02|15/12/2024|||||9.3400001525879|1|2024-10-31|15/09/2024|||1330000000||8.829999923706|1
2025-01-05 07:56:55|07279|102094|600592|3.74B|3740000000|9.36|10785464|-16.58|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
2025-01-05 07:57:09|07280|942811|600753|1.36B|1360000000|5.92|8372249|-41.96|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
2025-01-05 07:57:18|07281|100359|600103|5.07B|5070000000|2.25|83921291|-4.66|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
2025-01-05 07:57:32|07282|1024774|603933|3B|3000000000|14.44|7592057|-3.93|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
2025-01-05 07:57:44|07283|996088|603668|5.76B|5760000000|11.47|9038321|-28.35|32|2024-10-29|15/09/2024|||||12.949999809265|1|2024-08-28|15/06/2024|||1650000000|1650000000|10.949999809265|1
2025-01-05 07:57:53|07284|945170|603678|12.73B|12730000000|27.92|10446484|13.59|32|2025-03-19|15/12/2024|||||27.920000076294|1|2024-10-29|15/09/2024|||725000000||28.440000534058|1
2025-01-05 07:58:02|07285|100718|600573|2.7B|2700000000|10.81|5952271|3.94|32|2024-10-25|15/09/2024|||||10.340000152588|1|2024-08-19|15/06/2024|||||9.6300001144409|1
2025-01-05 07:58:12|07286|100789|600660|148.88B|148880000000|59.38|14154490|55|35|2025-04-24|15/03/2025||0.67|||59.380001068115|1|2025-03-14|15/12/2024||0.7992||10800000000|59.380001068115|1
2025-01-05 07:58:21|07287|1162043|603893|41.26B|41260000000|99.49|11216866|70.24|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
2025-01-05 07:58:29|07288|996082|603444|14.83B|14830000000|206.7|1911301|-11.17|33|2025-04-25|15/03/2025||2.95||1030000000|206.69999694824|1|2025-03-28|15/12/2024||3.65||1010000000|206.69999694824|1
2025-01-05 07:58:37|07289|1164174|603087|25.08B|25080000000|42.01|9168616|-14.25|23|2025-04-25|15/03/2025||0.3||672510000|42.009998321533|1|2025-04-24|15/12/2024||0.5||1450000000|42.009998321533|1
2025-01-05 07:58:46|07290|994613|603886|3.3B|3300000000|13.73|3493502|-25.46|31|2024-10-28|15/09/2024|||||12.939999580383|1|2024-08-22|15/06/2024|||540000000||13.840000152588|1
2025-01-05 07:58:56|07291|1052653|601086|3.78B|3780000000|5.73|33628940|6.7|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
2025-01-05 07:59:03|07292|100694|600543|1.39B|1390000000|4.38|22229997|-27.36|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
2025-01-05 07:59:17|07293|100839|600720|19.5B|19500000000|8.5|13760155|-10.15|33|2025-03-19|15/12/2024|||||8.9499998092651|1|2024-10-31|15/09/2024|||1780000000||9.6800003051758|1
2025-01-05 07:59:26|07294|100364|600108|5.37B|5370000000|2.76|46752790|0|32|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2025-01-05 07:59:36|07295|100889|600795|78.83B|78830000000|4.42|140930951|1.84|34|2025-04-22|15/12/2024||0.05|||4.4200000762939|1|2024-10-25|15/09/2024|0.14|0.2|48030000000|48030000000|5.2399997711182|1
2025-01-05 07:59:45|07296|101023|601002|3.9B|3900000000|4.09|19349010|-16.53|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
2025-01-05 07:59:55|07297|100580|600383|19.46B|19460000000|4.31|180763615|1.89|35|2025-05-06|15/03/2025||-0.02||5680000000|4.3099999427795|1|2025-04-24|15/12/2024||-0.3||41810000000|4.3099999427795|1
2025-01-05 08:00:04|07298|100870|600759|9.46B|9460000000|2.28|97456142|-7.69|32|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-01-05 08:00:15|07299|1031221|603387|3.99B|3990000000|7.87|6692071|-27.73|31|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2025-01-05 08:00:27|07300|997894|603986|68.65B|68650000000.00001|103.1|31805760|29.36|34|2025-04-25|15/12/2024||0.4433||1870000000|103.09999847412|1|2025-04-25|15/03/2025||0.49||2010000000|103.09999847412|1
2025-01-05 08:00:41|07301|100413|600182|5.38B|5380000000|15.81|4880865|8.44|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
2025-01-05 08:00:50|07302|100708|600562|22.07B|22070000000|17.77|16770900|33.51|32|2024-10-26|15/09/2024|||427000000||18.079999923706|1|2024-08-24|15/06/2024|||996000000||12.470000267029|1
2025-01-05 08:01:00|07303|100433|600199|7.99B|7990000000|12.14|29167397|-30.07|32|2024-10-26|15/09/2024|||139000000||13.229999542236|1|2024-08-28|15/06/2024|||247000000|247000000|10.359999656677|1
2025-01-05 08:01:12|07304|1162041|603195|88.12B|88120000000|68.18|3100348|5.81|24|2025-04-25|15/12/2024||1.17||4530000000|68.180000305176|1|2025-04-24|15/03/2025||0.895|||68.180000305176|1
2025-01-05 08:01:22|07305|1162090|603256|6.84B|6840000000|7.77|12884956|-1.52|23|2024-10-30|15/09/2024|||||8.4099998474121|1|2024-08-28|15/06/2024|||218000000||6.1599998474121|1
2025-01-05 08:01:33|07306|100534|600323|19.28B|19280000000|23.65|7458520|36|34|2025-04-03|15/12/2024||0.33|||23.64999961853|1|2024-10-28|15/09/2024||0.61|2910000000|2910000000|23.049999237061|1
2025-01-05 08:01:43|07307|101100|601633|185.29B|185290000000|25.25|29223064|6.81|34|2025-04-01|15/12/2024||0.6738||83770000000|25.25|1|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|27.299999237061|1
2025-01-05 08:01:51|07308|994560|603336|2.3B|2300000000|4.04|29902979|-21.71|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
2025-01-05 08:02:03|07309|100342|600094|7.59B|7590000000|3.41|37084026|14.05|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
2025-01-05 08:02:12|07310|101197|900940|1.04B|1040000000|0.235|445420|9.81|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2025-01-05 08:02:22|07311|100420|600185|12.38B|12380000000|6.57|63911614|-8.88|32|2024-10-29|15/09/2024|||||6.9499998092651|1|2024-08-31|15/06/2024|||||4.8099999427795|1
2025-01-05 08:02:32|07312|100745|600606|28.25B|28250000000|2.01|205378309|-11.45|33|2025-04-29|15/12/2024||0.2195||206030000000|2.0099999904633|1|2024-10-29|15/09/2024||0.0732||68680000000|2.0099999904633|1
2025-01-05 08:02:42|07313|100437|600206|12.4B|12400000000|14.65|104707358|23.42|32|2024-10-31|15/09/2024|||2220000000||11.140000343323|1|2024-08-23|15/06/2024|||||8.5299997329712|1
2025-01-05 08:02:51|07314|101007|600979|5.39B|5390000000|4.27|114305541|18.28|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2025-01-05 08:03:00|07315|1052664|603386|3.44B|3440000000|10.54|9925548|-19.91|31|2024-10-28|15/09/2024|||||12.619999885559|1|2024-08-29|15/06/2024|||||10.170000076294|1
2025-01-05 08:03:10|07316|1024788|603335|2.18B|2180000000|5.1|14438454|-23.42|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
2025-01-05 08:03:19|07317|102967|603328|8.79B|8790000000|8.8|27276601|13.11|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
2025-01-05 08:03:29|07318|1052669|603813|1.12B|1120000000|10.79|2094268|-35.04|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
2025-01-05 08:03:40|07319|100614|600433|5.14B|5140000000|3.04|19087254|-12.14|33|2025-03-12|15/12/2024|||||3.039999961853|1|2024-10-26|15/09/2024|||||3.2300000190735|1
2025-01-05 08:03:49|07320|100796|||||||32|2025-03-28|15/12/2024|||||10.880000114441|1|2024-10-31|15/09/2024|||||7.9800000190735|1
2025-01-05 08:03:58|07321|1057309|603848|5.73B|5730000000|14.17|3426838|-10.26|31|2024-10-29|15/09/2024|||360000000||14.119999885559|1|2024-08-28|15/06/2024|||400000000|400000000|12.060000419617|1
2025-01-05 08:04:08|07322|1141914|688388|5.83B|5830000000|13.77|13420480|-26.83|27|2025-02-26|15/12/2024|||||13.770000457764|1|2024-11-27|15/09/2024|||1920000000||14.229999542236|1
2025-01-05 08:04:17|07323|1008684|603797|2.2B|2200000000|3.81|9354933|-33.39|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
2025-01-05 08:04:27|07324|1159376|603983|12.56B|12560000000|31.32|2806956|14.14|25|2025-04-28|15/12/2024||0.2404||880890000|31.319999694824|1|2024-10-26|15/09/2024|0.1857|0.1857|600000000|600000000|30.059999465942|1
2025-01-05 08:04:36|07325|100961|600868|4.37B|4370000000|2.33|100652887|-7.54|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2025-01-05 08:04:46|07326|100579|600382|2.88B|2880000000|4.19|16967697|-11.04|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
2025-01-05 08:04:55|07327|100732|600589|6.08B|6080000000|4.11|55977509|5.66|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
2025-01-05 08:05:07|07328|955765|603838|1.64B|1640000000|5.14|9514595|-28.41|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
2025-01-05 08:05:18|07329|994553|603268|4.71B|4710000000|37.93|7026012|116.25|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
2025-01-05 08:05:25|07330|1162097|603863|3.76B|3760000000|18.39|10712590|-48.34|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
2025-01-05 08:05:35|07331|994558|603322|5.61B|5610000000|35.8|8373408|1.39|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
2025-01-05 08:05:45|07332|1052668|603725|1.83B|1830000000|6.06|6360126|-21.08|27|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2025-01-05 08:05:53|07333|1081729|603348|6.94B|6940000000|22.52|7567481|-35.29|34|2025-04-24|15/03/2025||0.15|||22.520000457764|1|2025-04-23|15/12/2024||0.17||8212000000|22.520000457764|1
2025-01-05 08:06:08|07334|102090|600256|41.7B|41700000000|6.47|84674489|-15.42|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
2025-01-05 08:07:15|07335|100743|600603|14.97B|14970000000|9.16|13077782|20.53|32|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2025-01-05 08:07:27|07336|101080|601333|21.38B|21380000000|3.29|71418503|20.96|34|2025-03-26|15/12/2024|||||3.289999961853|1|2024-10-30|15/09/2024|0.042||7110000000||3.3699998855591|1
2025-01-05 08:07:45|07337|101142|601996|2.25B|2250000000|2.01|44926566|-28.72|33|2025-03-26|15/12/2024|||||2.0099999904633|1|2024-10-29|15/09/2024|||||2.1500000953674|1
2025-01-05 08:07:54|07338|100523|600310|6.36B|6360000000|4.34|42736868|13.61|33|2025-03-21|15/12/2024|||||4.3400001525879|1|2024-10-25|15/09/2024|||998000000||4.7800002098083|1
2025-01-05 08:08:06|07339|100459|600236|51.39B|51390000000|6.52|23111369|13.19|32|2024-10-31|15/09/2024|||2520000000|2520000000|6.2300000190735|1|2024-08-24|15/06/2024|||2700000000||6.7199997901917|1
2025-01-05 08:08:19|07340|942831|603368|6.87B|6870000000|17.24|9804532|-11.13|33|2025-03-27|15/12/2024|||||17.239999771118|1|2024-10-30|15/09/2024|||5350000000|4270000000|18.049999237061|1
2025-01-05 08:08:28|07341|954955|601368|4.02B|4019999999.9999995|4.55|8481925|-17.87|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2025-01-05 08:08:38|07342|994506|600936|4.56B|4560000000|2.73|25880839|-23.31|32|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2025-01-05 08:08:48|07343|100568|600368|7.71B|7710000000|4.79|49595461|49.33|33|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1
2025-01-05 08:08:58|07344|100472|600252|7.89B|7890000000|2.37|83241609|-5.58|32|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1
2025-01-05 08:09:08|07345|100880|600771|8.92B|8920000000|18.22|9309685|-31.37|32|2024-10-26|15/09/2024|||||20.670000076294|1|2024-08-23|15/06/2024|||||16.260000228882|1
2025-01-05 08:09:18|07346|101068|601238|71.4B|71400000000|8.54|57680105|0.35|34|2025-03-27|15/12/2024||0.0011||38920000000|8.539999961853|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|8.3800001144409|1
2025-01-05 08:09:28|07347|100277|600004|21.84B|21840000000|9.23|22437736|0.11|33|2025-05-06|15/12/2024||0.13||1840000000|9.2299995422363|1|2024-10-31|15/09/2024|0.1|0.1|1820000000|1840000000|9.710000038147|1
2025-01-05 08:09:36|07348|994609|603861|3.66B|3660000000|8.44|14498171|-13.17|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2025-01-05 08:09:45|07349|100542|600332|42.18B|42180000000|27.41|9558519|-5.12|34|2025-03-17|15/12/2024||0.29|||27.409999847412|1|2024-10-25|15/09/2024|0.37|0.45|18020000000||28.790000915527|1
2025-01-05 08:09:56|07350|100348|600098|21.7B|21700000000|6.19|26718421|12.96|32|2024-10-31|15/09/2024|||13120000000||6.2800002098083|1|2024-08-31|15/06/2024|||||5.8800001144409|1
2025-01-05 08:10:04|07351|1141905|688020|2.57B|2570000000|32.01|2061688|-31.62|27|2025-04-16|15/12/2024||||112000000|32.009998321533|1|2024-10-28|15/09/2024|||107000000|107000000|38.970001220703|1
2025-01-05 08:10:13|07352|100984|600894|11.32B|11320000000|12.95|10418342|72.67|32|2024-10-26|15/09/2024|||1730000000|1730000000|12.069999694824|1|2024-08-29|15/06/2024|||||10.39999961853|1
2025-01-05 08:10:27|07353|945719|603898|2.75B|2750000000|8.85|3508032|-20.49|32|2025-04-25|15/12/2024||0.14|||8.8500003814697|1|2024-10-31|15/09/2024||0.35|521000000||8.5500001907349|1
2025-01-05 08:10:37|07354|1043306|603535|4.15B|4150000000.0000005|12.02|6384327|-0.67|31|2024-10-26|15/09/2024|||||10.430000305176|1|2024-08-23|15/06/2024|||||9.7297344207764|1
2025-01-05 08:10:48|07355|1052670|603882|12.26B|12260000000|26.38|8769420|-53.38|31|2025-04-25|15/12/2024||0.16||2230000000|26.379999160767|1|2024-10-31|15/09/2024|0.01|0.01|1740000000|1740000000|37.849998474121|1
2025-01-05 08:10:58|07356|100799|600684|2.69B|2690000000|3.15|26920393|-8.16|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
2025-01-05 08:11:06|07357|1031313|601228|24.37B|24370000000|3.23|36012081|3.19|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
2025-01-05 08:11:18|07358|1024793|603043|9.09B|9090000000|15.99|5966153|-15.8|31|2025-03-27|15/12/2024||0.1|||15.989999771118|1|2024-10-30|15/09/2024||0.7|2190000000|2190000000|15.529999732971|1
2025-01-05 08:11:26|07359|1162061|603390|3.83B|3830000000|10.96|17932134|2.43|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
2025-01-05 08:11:34|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
2025-01-05 08:11:46|07361|942828|603166|4.29B|4290000000|6.81|19603503|0|31|2025-03-28|15/12/2024|||||6.8099999427795|1|2024-10-31|15/09/2024|||||6.1199998855591|1
2025-01-05 08:11:55|07362|994509|600996|9.59B|9590000000|7.92|23844204|-9.38|31|2024-10-30|15/09/2024|||||9.420000076294|1|2024-08-29|15/06/2024|||||7.5999999046326|1
2025-01-05 08:12:03|07363|100455|600227|3.78B|3780000000|2.25|62298814|-15.09|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
2025-01-05 08:12:12|07364|1055999|600903|8.44B|8439999999.999999|7.34|21191399|-4.68|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
2025-01-05 08:12:21|07365|100676|600523|4.47B|4470000000|11.05|10327099|-16.1|32|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2025-01-05 08:12:31|07366|100589|600395|10.71B|10710000000|4.99|21541705|-23.35|32|2024-10-26|15/09/2024|||2400000000|2400000000|5.6999998092651|1|2024-08-28|15/06/2024|||2100000000|2100000000|5.3099999427795|1
2025-01-05 08:12:40|07367|100567|600367|3.71B|3710000000|10.87|14870219|-16.9|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
2025-01-05 08:12:48|07368|1162039|603439|5.01B|5010000000|12.51|7564373|-35.11|23|2024-10-29|15/09/2024|||||14.229999542236|1|2024-08-30|15/06/2024|||498000000||11.800000190735|1
2025-01-05 08:12:59|07369|1043304|603458|1.67B|1670000000|5.44|12941371|-38.46|32|2025-03-31|15/12/2024|||||5.4400000572205|1|2024-10-31|15/09/2024|||||6.1500000953674|1
2025-01-05 08:13:07|07370|101018|600992|3.38B|3380000000|13.78|11311482|-13.82|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
2025-01-05 08:13:17|07371|100735|600594|2.69B|2690000000|3.42|17681754|-40.63|33|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2025-01-05 08:13:29|07372|100486|600268|6.47B|6470000000|6.37|19005164|9.67|33|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2025-01-05 08:13:39|07373|996087|603639|4.17B|4170000000|12.27|2142317|-22.49|31|2024-10-29|15/09/2024|||||12.640000343323|1|2024-08-29|15/06/2024|||||12.35000038147|1
2025-01-05 08:13:47|07374|100449|600221|68.91B|68910000000|1.59|1033529068|17.78|32|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2025-01-05 08:13:57|07375|101758|900945|9.41B|9410000000|0.291|1838016|70.18|31|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1
2025-01-05 08:14:09|07376|994542|603069|5.39B|5390000000|17.07|10280421|1.43|31|2024-10-29|15/09/2024|||||19.680000305176|1|2024-08-28|15/06/2024|||||15.029999732971|1
2025-01-05 08:14:20|07377|100671|600515|40.22B|40220000000|3.52|99493170|-2.49|32|2025-04-25|15/12/2024||0.02|||3.5199999809265|1|2024-10-29|15/09/2024||0.02|||3.5099999904633|1
2025-01-05 08:14:36|07378|943643|601969|13.2B|13200000000|6.69|21148063|1.52|34|2025-03-21|15/12/2024|||||6.6900000572205|1|2024-10-31|15/09/2024|||||6.8099999427795|1
2025-01-05 08:14:46|07379|100939|600837|119.82B|119820000000|10.4|180210209|13.41|35|2025-04-25|15/03/2025||1.64||8760000000|10.39999961853|1|2025-03-27|15/12/2024||0.05||8170000000|10.39999961853|1
2025-01-05 08:14:59|07380|100647|600477|5.8B|5800000000|2.46|38061455|-22.88|33|2025-03-31|15/12/2024|||||2.460000038147|1|2024-10-31|15/09/2024|||||2.7799999713898|1
2025-01-05 08:15:10|07381|100374|600126|14.83B|14830000000|4.39|50376990|-15.9|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1
2025-01-05 08:15:19|07382|994554|603298|24.85B|24850000000|18.97|13419839|4.97|33|2025-04-18|15/12/2024||0.35|||18.969999313354|1|2024-10-22|15/09/2024|0.4|0.4429|4180000000|4180000000|17.319999694824|1
2025-01-05 08:15:28|07383|101053|601177|3.18B|3180000000|7.79|5881710|-21.31|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
2025-01-05 08:15:37|07384|945720|603618|3.49B|3490000000|5.05|15105288|-19.59|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
2025-01-05 08:15:47|07385|994552|603258|4.5B|4500000000|18.7|7259791|-18.41|33|2025-03-27|15/12/2024|||||18.700000762939|1|2024-10-30|15/09/2024|||||20.709999084473|1
2025-01-05 08:15:56|07386|942835|603806|36.9B|36900000000|14.16|33756065|-15.1|34|2025-03-24|15/12/2024||0.2||5550000000|14.159999847412|1|2024-10-31|15/09/2024|0.13|0.19|4410000000|4410000000|18.270000457764|1
2025-01-05 08:16:07|07387|1043308|603602|3.28B|3280000000|14.75|16494362|1.79|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
2025-01-05 08:16:16|07388|100915|600814|5.75B|5750000000|7.82|20912488|12.2|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
2025-01-05 08:16:25|07389|1164176|605166|3.38B|3380000000|10.71|5251702|8.73|23|2025-03-27|15/12/2024|||||10.710000038147|1|2024-10-29|15/09/2024|||1820000000||11.220000267029|1
2025-01-05 08:16:36|07390|996556|603238|2.19B|2190000000|12.33|7047157|-13.17|31|2024-10-29|15/09/2024|||||11.039999961853|1|2024-08-23|15/06/2024|||||9.079999923706|1
2025-01-05 08:16:47|07391|100619|600460|39.94B|39940000000|24|81702136|13.15|33|2025-03-28|15/12/2024||0.17||2890000000|24|1|2024-10-31|15/09/2024|0.08|0.0617|2890000000|2890000000|29.530000686646|1
2025-01-05 08:16:57|07392|996179|603040|2.91B|2910000000|21.55|2331773|-22.03|31|2024-10-28|15/09/2024|||168000000||23.299999237061|1|2024-08-29|15/06/2024|||||17.780000686646|1
2025-01-05 08:17:10|07393|953926|603901|3.36B|3360000000|6.95|20734864|-37.72|32|2024-10-30|15/09/2024|||||6.8200001716614|1|2024-08-28|15/06/2024|||||5.8899998664856|1
2025-01-05 08:17:20|07394|100573|600375|3.56B|3560000000|5.44|9620041|-11.97|31|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2025-01-05 08:17:29|07395|100576|600378|31.21B|31210000000|28.15|2988998|-1.75|32|2024-10-31|15/09/2024|||1860000000||31.64999961853|1|2024-08-31|15/06/2024|||||26.909999847412|1
2025-01-05 08:17:39|07396|100436|600202|1.65B|1650000000|4.3|10654804|-31.2|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2025-01-05 08:17:49|07397|100410|600178|4.96B|4960000000|10.53|33711928|-18.05|32|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2025-01-05 08:18:00|07398|942817|600864|13.29B|13290000000|6.39|93052395|14.52|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2025-01-05 08:18:11|07399|100791|600664|10.83B|10830000000|4.3|50751477|27.98|32|2024-10-26|15/09/2024|||4110000000||3.9000000953674|1|2024-08-23|15/06/2024|||4000000000||3.1500000953674|1
2025-01-05 08:18:22|07400|953913|603023|1.49B|1490000000|2.65|13708481|-47.63|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2025-01-05 08:18:30|07401|1141899|688011|1.42B|1420000000|14.37|1309706|-37.66|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
2025-01-05 08:18:38|07402|994622|603958|3.16B|3160000000|14.41|16561966|58.88|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
2025-01-05 08:18:48|07403|994556|603313|3.81B|3810000000|6.68|12336579|-40.14|32|2025-04-28|15/12/2024||-0.12|||6.6799998283386|1|2024-10-31|15/09/2024||0.4|2180000000||6.5500001907349|1
2025-01-05 08:18:58|07404|100705|600559|17.65B|17650000000|19.3|32583591|-9.18|32|2025-04-28|15/12/2024||0.35|||19.299999237061|1|2024-10-31|15/09/2024||0.26|1620000000|1620000000|20.389999389648|1
2025-01-05 08:19:07|07405|100830|600722|3.21B|3210000000|4.72|25338726|-10.61|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
2025-01-05 08:19:19|07406|1072208|603156|28.64B|28640000000|22.65|4438841|7.81|31|2024-10-26|15/09/2024|||1290000000||21.940000534058|1|2024-08-26|15/06/2024|||||21.090000152588|1
2025-01-05 08:19:29|07407|1031324|603768|2.67B|2670000000|11.24|4624923|-35.99|31|2025-04-24|15/12/2024||0.24|||11.239999771118|1|2024-10-31|15/09/2024||0.23|||13.39999961853|1
2025-01-05 08:19:40|07408|942823|603011|3.18B|3180000000|6.43|32143517|-14.83|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
2025-01-05 08:19:48|07409|998091|603656|3.17B|3170000000|17.77|9528427|18.07|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
2025-01-05 08:19:57|07410|100739|600598|24.66B|24660000000|13.87|24821285|16.16|33|2025-03-27|15/12/2024||||5009000000|13.869999885559|1|2024-10-29|15/09/2024|0.2||1260000000||14.939999580383|1
2025-01-05 08:20:06|07411|100422|600187|5.03B|5030000000|3.12|143838988|19.54|32|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2025-01-05 08:20:16|07412|101054|601188|4.43B|4430000000|3.39|37149875|-25.33|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
2025-01-05 08:20:25|07413|951035|603567|10.69B|10690000000|11.39|8142015|-6.56|31|2024-10-30|15/09/2024|||367000000||11.560000419617|1|2024-08-23|15/06/2024|||||10.779999732971|1
2025-01-05 08:20:38|07414|100438|600207|4.51B|4510000000|4.14|33924019|-11.35|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
2025-01-05 08:20:52|07415|100596|600403|6.67B|6670000000|2.79|12721138|-30.25|32|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1
2025-01-05 08:21:01|07416|100405|600172|6.24B|6240000000|4.33|113777110|23.36|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
2025-01-05 08:21:11|07417|100502|600285|12.13B|12130000000|21.54|10911431|22.67|32|2024-10-30|15/09/2024|||853000000||23.75|1|2024-08-13|15/06/2024|||996500000||23.040000915527|1
2025-01-05 08:21:25|07418|101105|601677|14.74B|14740000000|11.85|27516867|6.76|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
2025-01-05 08:21:36|07419|100525|600312|24.37B|24370000000|17.96|23946512|39.44|33|2025-04-24|15/12/2024||0.23|||17.959999084473|1|2024-10-22|15/09/2024|0.24|0.21|2840000000|2840000000|19.569999694824|1
2025-01-05 08:21:46|07420|100628|600439|3.59B|3590000000|3.17|81077660|18.73|32|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2025-01-05 08:21:57|07421|100451|600222|2.75B|2750000000|4.95|18092524|-17.91|32|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2025-01-05 08:22:12|07422|994568|603508|8.24B|8240000000|21.62|7679935|40.48|32|2024-10-29|15/09/2024|||347000000||22.989999771118|1|2024-08-26|15/06/2024|||||18.540000915527|1
2025-01-05 08:22:24|07423|100687|600531|6.88B|6880000000|6.31|30892933|2.94|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
2025-01-05 08:22:32|07424|100291|600020|9.17B|9170000000|4.08|23053648|7.94|32|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1
2025-01-05 08:22:45|07425|1054841|603103|8.33B|8330000000|13.14|7804679|-24.05|32|2025-03-10|15/12/2024|||||13.140000343323|1|2024-10-24|15/09/2024|||450000000|500000000|12.170000076294|1
2025-01-05 08:22:59|07426|1031316|603303|5.31B|5310000000|11.35|2817213|-10.91|32|2025-03-07|15/12/2024|||||11.35000038147|1|2024-10-19|15/09/2024|||1150000000||11.109999656677|1
2025-01-05 08:23:18|07427|942797|600346|104.88B|104880000000|14.9|22237545|14|32|2025-04-09|15/12/2024||0.3545||59370000000|14.89999961853|1|2024-10-25|15/09/2024|0.1544|0.3593|65260000000|64520000000|14.409999847412|1
2025-01-05 08:23:31|07428|955763|603223|6.95B|6950000000|9.84|8733376|1.23|32|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2025-01-05 08:23:40|07429|100648|600487|39.54B|39540000000|16.32|50120427|43.41|34|2025-04-24|15/12/2024||0.2||13600000000|16.319999694824|1|2025-04-24|15/03/2025||0.21||12560000000|16.319999694824|1
2025-01-05 08:23:54|07430|994573|603556|17.13B|17129999999.999998|35.23|5261365|17.43|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
2025-01-05 08:24:03|07431|100311|600060|25.12B|25120000000|19.6|16584729|-8.67|33|2025-04-30|15/12/2024||0.43|||19.60000038147|1|2024-10-30|15/09/2024||0.6|15190000000|14690000000|19.829999923706|1
2025-01-05 08:24:13|07432|100592|600398|35.92B|35920000000|7.48|84942362|-1.71|33|2025-04-30|15/12/2024||0.12|||7.4800000190735|1|2024-10-31|15/09/2024||0.18|3890000000|3890000000|6.0300002098083|1
2025-01-05 08:24:23|07433|942830|603306|9.63B|9630000000|29.98|24417811|22.42|32|2024-10-30|15/09/2024|||571000000||24.930000305176|1|2024-08-29|15/06/2024|||||16.479999542236|1
2025-01-05 08:24:35|07434|100865|600751|6.79B|6790000000|2.48|54749459|-3.5|31|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2025-01-05 08:24:45|07435|994618|603909|2.24B|2240000000|8.59|3704756|-24.78|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2025-01-05 08:24:55|07436|100541|600331|14.28B|14280000000|7.03|43150785|45.85|32|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2025-01-05 08:25:04|07437|100976|600885|31.9B|31900000000|30.59|9776660|20.15|34|2025-04-25|15/03/2025||0.4056||3780000000|30.590000152588|1|2025-03-31|15/12/2024||0.34||4010000000|30.590000152588|1
2025-01-05 08:25:16|07438|1142282|601236|36.27B|36270000000|7.69|57609881|4.34|27|2025-03-28|15/12/2024|||||7.6900000572205|1|2024-10-31|15/09/2024|||||8.329999923706|1
2025-01-05 08:25:25|07439|100520|600307|9.4B|9400000000|1.5|118685174|0.67|32|2024-10-31|15/09/2024|||||1.8300000429153|1|2024-08-31|15/06/2024|||||1.2000000476837|1
2025-01-05 08:25:34|07440|1054843|603260|63.22B|63220000000|53.83|4931161|9.52|34|2025-05-06|15/03/2025||1.05||9600000000|53.830001831055|1|2025-04-24|15/12/2024||0.7134||8970000000|53.830001831055|1
2025-01-05 08:25:42|07441|100929|600829|4.26B|4260000000|7.35|18960277|-6.49|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
2025-01-05 08:25:53|07442|100286|600015|121.91B|121910000000|7.66|53180349|29.83|35|2025-04-30|15/03/2025||0.2479||20960000000|7.6599998474121|1|2025-04-18|15/12/2024||0.555||20670000000|7.6599998474121|1
2025-01-05 08:26:05|07443|100857|600743|5.65B|5650000000|2.41|92958156|58.55|32|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2025-01-05 08:26:30|07444|994503|600909|26.12B|26120000000|5.56|102332717|17.55|32|2025-03-28|15/12/2024|||||5.5599999427795|1|2024-10-29|15/09/2024|||||5.8200001716614|1
2025-01-05 08:27:09|07445|996079|||||||31|2024-10-31|15/09/2024|||||32.659999847412|1|2024-08-30|15/06/2024|||||28.799999237061|1
2025-01-05 08:27:23|07446|101194|900937|2.3B|2300000000|0.169|2397687|34.13|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2025-01-05 08:27:32|07447|100841|600726|16.83B|16829999999.999998|2.18|49709372|-0.46|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2025-01-05 08:27:42|07448|994516|601226|7.93B|7930000000|6.8|16449332|6.25|31|2025-04-25|15/12/2024||0.1|||6.8000001907349|1|2024-10-29|15/09/2024||0.1|||5.8000001907349|1
2025-01-05 08:27:55|07449|100296|600027|51.59B|51590000000|5.35|76998016|-3.25|34|2025-03-27|15/12/2024||0.08|||5.3499999046326|1|2024-10-30|15/09/2024|0.16|0.2|31630000000||5.5100002288818|1
2025-01-05 08:28:04|07450|100535|600325|15.44B|15440000000|5.61|52310339|-19.4|32|2024-10-30|15/09/2024|||6720000000|6720000000|6.8600001335144|1|2024-08-31|15/06/2024|||||5.5199999809265|1
2025-01-05 08:28:14|07451|100631|600448|1.57B|1570000000|2.5|21928414|-25.82|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2025-01-05 08:28:24|07452|101013|600985|36.74B|36740000000|13.64|26965260|-23.02|33|2025-03-27|15/12/2024||1.39|||13.640000343323|1|2024-10-30|15/09/2024||0.65|19470000000||15.420000076294|1
2025-01-05 08:28:32|07453|100719|||||||28|2025-03-26|15/12/2024|||||3.6800000667572|1|2024-10-26|15/09/2024|||7770000000||4.0599999427795|1
2025-01-05 08:28:40|07454|996069|603038|4.09B|4090000000|15.23|25682772|58.14|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
2025-01-05 08:28:48|07455|1057304|600025|166.32B|166320000000|9.24|40402604|4.52|31|2025-04-28|15/12/2024||0.05||23247000000|9.2399997711182|1|2024-10-30|15/09/2024||0.23|7540000000|7540000000|10.020000457764|1
2025-01-05 08:28:59|07456|100284|600011|90.55B|90550000000|6.58|62684219|-21.2|34|2025-03-25|15/12/2024||-0.13|||6.5799999237061|1|2024-10-29|15/09/2024|0.15|0.4|65590000000||7.4800000190735|1
2025-01-05 08:29:11|07457|100324|600054|6.81B|6810000000|10.95|8974480|-3.35|34|2025-04-14|15/12/2024||0.0278||525610000|10.949999809265|1|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|11.329999923706|1
2025-01-05 08:29:20|07458|101756|900942|930.66M|930660000|0.754|659092|4.43|31|2025-04-14|15/12/2024||0.0278||525610000|0.75400000810623|1|2024-10-31|15/09/2024|0.2744|0.2744|578000000|618150000|0.73699998855591|1
2025-01-05 08:29:29|07459|101107|601688|139.23B|139230000000|16.53|126179715|19.61|35|2025-05-05|15/03/2025||0.4264||11240000000|16.530000686646|1|2025-03-28|15/12/2024||0.3908||10410000000|16.530000686646|1
2025-01-05 08:29:38|07460|100904|600801|21.49B|21490000000|12.08|15273010|-5.77|34|2025-03-27|15/12/2024||0.36||37276000000|12.079999923706|1|2024-10-25|15/09/2024|0.2|0.25|8480000000||12.970000267029|1
2025-01-05 08:29:46|07461|101191|900933|2.94B|2940000000|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
2025-01-05 08:29:56|07462|100855|600741|53.38B|53380000000|16.93|26928682|5.29|34|2025-03-28|15/12/2024||0.5429||46770000000|16.930000305176|1|2024-10-30|15/09/2024|0.51|0.51|42200000000|42200000000|15.880000114441|1
2025-01-05 08:30:07|07463|100302|600035|7.08B|7080000000|4.4|20625390|10|32|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2025-01-05 08:30:16|07464|100711|600566|25.51B|25510000000|27.68|7895968|-15.53|33|2025-04-14|15/12/2024||0.91|||27.680000305176|1|2024-10-26|15/09/2024||0.72|1770000000|1770000000|30.530000686646|1
2025-01-05 08:30:25|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
2025-01-05 08:30:34|07466|100356|600107|1.53B|1530000000|4.25|13869522|-33.49|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
2025-01-05 08:30:48|07467|100509|600293|3.43B|3430000000|2.96|46240531|-12.43|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
2025-01-05 08:30:58|07468|994594|603738|5.32B|5320000000|14.02|16674245|-10.24|31|2024-10-30|15/09/2024|||||15.260000228882|1|2024-08-23|15/06/2024|||211000000|211000000|12.760000228882|1
2025-01-05 08:31:07|07469|100386|600141|23.59B|23590000000|21.38|19622389|17.41|34|2025-04-29|15/12/2024||0.35||28944000000|21.379999160767|1|2024-10-26|15/09/2024|0.46|0.5|8650000000|8640000000|23.200000762939|1
2025-01-05 08:31:21|07470|994541|603067|5.98B|5980000000|11.85|11256298|16.4|32|2025-04-01|15/12/2024|||||11.85000038147|1|2024-10-30|15/09/2024|||1010000000||12.35000038147|1
2025-01-05 08:31:34|07471|1006195|603385|2.29B|2290000000|6.02|4830357|-26.85|32|2025-04-25|15/12/2024||0.17|||6.0199999809265|1|2024-10-25|15/09/2024||0.2|||6.1199998855591|1
2025-01-05 08:31:44|07472|100330|600079|35.84B|35840000000|22.28|22596837|-7.74|33|2024-10-30|15/09/2024|||6280000000||21.790000915527|1|2024-07-27|15/06/2024|||||18.700000762939|1
2025-01-05 08:31:53|07473|953929|603989|5.59B|5590000000|14.03|7298482|-31.63|32|2024-10-31|15/09/2024|||1040000000||13.949999809265|1|2024-08-06|15/06/2024|||||12.640000343323|1
2025-01-05 08:32:02|07474|994623|603959|2.41B|2410000000|4.91|21666493|-42.3|31|2024-10-31|15/09/2024|||||2.420000076294|1|2024-08-22|15/06/2024|||||1.6100000143051|1
2025-01-05 08:32:13|07475|100997|600969|2.22B|2220000000|6|12368346|-10.31|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2025-01-05 08:32:27|07476|100646|600476|2.21B|2210000000|13.7|10142539|-17.07|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
2025-01-05 08:32:38|07477|100634|600478|6.5B|6500000000|3.9|38255310|-17.2|32|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2025-01-05 08:32:48|07478|942836|603998|4.54B|4540000000|10.35|7738870|-7.42|32|2024-10-29|15/09/2024|||438000000|438000000|13.109999656677|1|2024-08-29|15/06/2024|||472000000||10.989999771118|1
2025-01-05 08:32:59|07479|100844|600731|3.09B|3090000000|5.53|9890501|-16.21|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
2025-01-05 08:33:09|07480|1162046|603353|2.6B|2600000000|15.23|7035506|-39.44|22|2024-10-31|15/09/2024|||||13.069999694824|1|2024-08-23|15/06/2024|||||11.119999885559|1
2025-01-05 08:33:21|07481|100392|600156|1.85B|1850000000|4.6|24766878|-8.37|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
2025-01-05 08:33:30|07482|101001|600975|7.4B|7400000000|5.87|48009380|-41.59|33|2025-03-26|15/12/2024|||||5.8699998855591|1|2024-10-29|15/09/2024||||9641000000|6.6199998855591|1
2025-01-05 08:33:42|07483|994557|603319|4.03B|4030000000.0000005|19.45|10965337|15.57|33|2025-02-27|15/12/2024|||||19.450000762939|1|2024-10-29|15/09/2024|||||21.159999847412|1
2025-01-05 08:33:58|07484|100715|600570|48.04B|48040000000|25.36|78756372|-1.86|35|2025-04-24|15/03/2025||0.056||1330000000|25.360000610352|1|2025-03-31|15/12/2024||0.4409||2590000000|25.360000610352|1
2025-01-05 08:34:05|07485|100582|600387|1.29B|1290000000|2.75|6774805|-54.84|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
2025-01-05 08:34:16|07486|1031226|603825|3.41B|3410000000|13.46|27713011|19.96|31|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2025-01-05 08:34:25|07487|1056000|600933|14.93B|14930000000|15.16|17602491|-26.37|32|2025-03-27|15/12/2024||0.37|||15.159999847412|1|2024-10-30|15/09/2024||0.34|1720000000|1720000000|14.069999694824|1
2025-01-05 08:34:36|07488|101082|601377|50.52B|50520000000|5.85|119137264|2.27|35|2025-04-25|15/03/2025||0.1248||4020000000|5.8499999046326|1|2025-04-21|15/12/2024||0.1045||3740000000|5.8499999046326|1
2025-01-05 08:34:46|07489|100742|600602|17.2B|17200000000|14.75|60741275|33.97|33|2025-03-27|15/12/2024|||||14.75|1|2024-10-26|15/09/2024|||1120000000||14.800000190735|1
2025-01-05 08:34:54|07490|101759|900901|2.35B|2350000000|0.631|2810071|27.22|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2025-01-05 08:35:03|07491|953922|603598|4.27B|4269999999.9999995|15.92|32448060|-16.17|32|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1
2025-01-05 08:35:13|07492|942801|600556|8.71B|8710000000|4.82|96229270|-15.59|31|2024-10-29|15/09/2024|||1000000000|1000000000|4.6999998092651|1|2024-08-23|15/06/2024|||1040000000|1100000000|3.420000076294|1
2025-01-05 08:35:24|07493|100283|600010|80.74B|80740000000|1.78|700750198|24.48|32|2025-04-18|15/12/2024||-0.01|||1.7799999713898|1|2024-10-31|15/09/2024||0.01|||1.7000000476837|1
2025-01-05 08:35:41|07494|100996|600967|13.39B|13390000000|7.87|24877686|-4.72|32|2024-10-25|15/09/2024|||||7.9200000762939|1|2024-08-22|15/06/2024|||||7.4099998474121|1
2025-01-05 08:35:55|07495|101200|900948|5.88B|5880000000|2.006|3043204|22.92|31|2025-03-26|15/12/2024|||||2.0060000419617|1|2024-10-29|15/09/2024|||||2.2820000648498|1
2025-01-05 08:36:03|07496|100901|||||||32|2024-10-26|15/09/2024|||||6.539999961853|1|2024-08-23|15/06/2024|||||4.460000038147|1
2025-01-05 08:36:15|07497|100868|600756|4.29B|4290000000|13.23|21124888|-0.75|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
2025-01-05 08:36:26|07498|100953|600858|2.68B|2680000000|5.16|19058471|-5.49|33|2025-03-26|15/12/2024|||||5.1599998474121|1|2024-10-29|15/09/2024|||||4.75|1
2025-01-05 08:36:35|07499|1052666|603533|8.38B|8380000000.000001|19.1|32795611|-0.42|32|2024-10-31|15/09/2024|||||19.379999160767|1|2024-08-29|15/06/2024|||||15.310000419617|1
2025-01-05 08:36:44|07500|996078|603337|13.61B|13610000000|29.38|4466128|36.59|31|2024-10-29|15/09/2024|||1470000000||30.180000305176|1|2024-08-20|15/06/2024|0.47||1610000000|1610000000|25.840000152588|1
2025-01-05 08:36:53|07501|101126|||||||33|2025-03-26|15/12/2024||0.26|||5.1999998092651|1|2024-10-29|15/09/2024||0.12|5500000000|5500000000|5.6799998283386|1
2025-01-05 08:37:05|07502|994601|603816|23.27B|23270000000|28.65|9731388|-15.66|32|2025-04-24|15/12/2024||0.7009||5610000000|28.64999961853|1|2024-10-28|15/09/2024|0.56|0.6751|4890000000|4890000000|32.700000762939|1
2025-01-05 08:37:16|07503|100726|600584|65.06B|65060000000|36.36|75011191|36.03|35|2025-04-23|15/03/2025||0.2486||8220000000|36.360000610352|1|2025-03-27|15/12/2024||0.3686||9790000000|36.360000610352|1
2025-01-05 08:37:27|07504|955766|603979|22.83B|22830000000|36.6|8760744|-4.24|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
2025-01-05 08:37:35|07505|942793|603088|3.71B|3710000000|8.48|21244083|4.82|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
2025-01-05 08:37:47|07506|994589|603708|6.96B|6960000000|11.07|12908971|-15.82|33|2025-04-18|15/12/2024||-0.11|||11.069999694824|1|2024-10-30|15/09/2024|0.03|0.04|4770000000|4760000000|10.729999542236|1
2025-01-05 08:37:56|07507|994612|603878|3.09B|3090000000|5.5|15483331|-28.29|32|2024-10-29|15/09/2024|||||5.9299998283386|1|2024-08-15|15/06/2024|||||5.6500000953674|1
2025-01-05 08:38:06|07508|996180|603208|3.16B|3160000000|17.97|1954978|-40.3|31|2025-04-25|15/12/2024||0.88|||17.969999313354|1|2024-10-31|15/09/2024||0.98|817500000|815000000|19.479999542236|1
2025-01-05 08:38:17|07509|994512|601128|21.71B|21710000000|7.2|41833337|23.75|31|2025-03-27|15/12/2024||||5637000000|7.1999998092651|1|2024-10-25|15/09/2024|0.41||2860000000||7.1700000762939|1
2025-01-05 08:38:27|07510|100949|600854|2.24B|2240000000|4.31|14396369|-19.29|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
2025-01-05 08:38:37|07511|1081732|603876|7.52B|7520000000|8.46|24366740|-25.4|31|2024-10-31|15/09/2024|||6100000000||9.2200002670288|1|2024-08-29|15/06/2024|||||8.1899995803833|1
2025-01-05 08:38:47|07512|1043303|603359|2.16B|2160000000|4.85|21202623|-37.66|31|2024-10-30|15/09/2024|||||4.3000001907349|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2025-01-05 08:38:59|07513|100354|600105|6.41B|6410000000|4.54|103448348|-14.98|32|2024-10-26|15/09/2024|||||5.1799998283386|1|2024-08-27|15/06/2024|||1000000000||3.8199999332428|1
2025-01-05 08:39:10|07514|100575|600377|66.81B|66810000000|14.95|16584397|35.42|35|2025-04-28|15/03/2025||0.2701||3270000000|14.949999809265|1|2025-03-21|15/12/2024||0.1481||5390000000|14.949999809265|1
2025-01-05 08:39:18|07515|1162091|603810|1.42B|1420000000|8.59|6082062|-36.04|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
2025-01-05 08:39:28|07516|1073383|600901|29.95B|29950000000|5.17|64087631|-0.39|31|2025-04-24|15/12/2024||0.16|||5.1700000762939|1|2024-10-29|15/09/2024|0.14|0.18|1340000000|1340000000|5.2800002098083|1
2025-01-05 08:39:37|07517|994518|601500|8.07B|8070000000|5.08|50766194|23.3|32|2025-04-23|15/12/2024||0.11|||5.0799999237061|1|2024-10-29|15/09/2024||0.12|1920000000||5.3600001335144|1
2025-01-05 08:39:47|07518|1162098|603915|7.03B|7030000000|10.66|17209043|-29.22|26|2025-04-25|15/12/2024||0.209||734740000|10.659999847412|1|2025-04-25|15/03/2025||0.1627||769630000|10.659999847412|1
2025-01-05 08:39:57|07519|101043|601100|67.12B|67120000000.00001|50.06|10347706|-7.14|35|2025-04-29|15/12/2024||0.5433||2770000000|50.060001373291|1|2025-04-29|15/03/2025||2.66||3350000000|50.060001373291|1
2025-01-05 08:40:06|07520|100519|600305|8.46B|8460000000.000001|7.7|12605467|-13.77|32|2025-04-29|15/12/2024||0.0251||550950000|7.6999998092651|1|2024-10-31|15/09/2024|0.02|0.02|527000000|527000000|7.7800002098083|1
2025-01-05 08:40:19|07521|101009|600981|5.49B|5490000000|2.45|51685514|-16.1|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
2025-01-05 08:40:28|07522|100376|600128|2.04B|2040000000|8.26|8503150|-11.66|31|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2025-01-05 08:40:38|07523|100594|600400|5.46B|5460000000|2.38|86702259|-14.08|32|2024-10-29|15/09/2024|||||2.460000038147|1|2024-08-28|15/06/2024|||||2.0699999332428|1
2025-01-05 08:40:47|07524|994507|600959|15.9B|15900000000|3.18|65334308|2.58|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
2025-01-05 08:40:59|07525|100678|600527|3.63B|3630000000|2.11|102816120|7.11|31|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2025-01-05 08:41:08|07526|101055|601199|4.91B|4910000000|5.25|11563584|3.96|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
2025-01-05 08:41:16|07527|994555|603299|8.7B|8700000000|11.12|11207452|27.82|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
2025-01-05 08:41:26|07528|100703|600557|7.48B|7480000000|13.13|12860614|-38.62|33|2024-10-31|15/09/2024|||850000000|850000000|14.069999694824|1|2024-07-27|15/06/2024|||901000000|901000000|15.159999847412|1
2025-01-05 08:41:36|07529|942832|603369|55.86B|55860000000|44.8|9412896|-2.08|33|2025-04-21|15/12/2024||0.47||1980000000|44.799999237061|1|2024-10-31|15/09/2024|0.5|0.51|2640000000|2640000000|43.939998626709|1
2025-01-05 08:41:48|07530|1116233|||||||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
2025-01-05 08:41:57|07531|100665|600513|2.92B|2920000000|10.22|12925993|-5.55|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
2025-01-05 08:42:07|07532|101028|601008|4.55B|4550000000|3.67|16130999|-9.83|32|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2025-01-05 08:42:15|07533|994570|603519|2.88B|2880000000|10.9|8170920|-17.61|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
2025-01-05 08:42:23|07534|1054855|603937|1.73B|1730000000|8.3|3216328|-34.8|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2025-01-05 08:42:32|07535|101057|601222|14.06B|14060000000|6.89|26805084|10.42|33|2024-10-30|15/09/2024|||1700000000|1700000000|7.1599998474121|1|2024-08-20|15/06/2024|||1910000000|1910000000|6.3600001335144|1
2025-01-05 08:42:44|07536|1008686|603906|5.79B|5790000000|9.52|24718632|-19.53|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
2025-01-05 08:42:51|07537|1054852|603829|2.08B|2080000000|13.02|3507354|-18.11|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
2025-01-05 08:43:00|07538|1031325|603041|1.86B|1860000000|10.25|2580909|-23.51|29|2024-10-26|15/09/2024|||||10.640000343323|1|2024-08-24|15/06/2024|||||9.3599996566772|1
2025-01-05 08:43:08|07539|1031228|603880|1.2B|1200000000|4.14|6839743|-18.02|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
2025-01-05 08:43:20|07540|1088092|603693|8.36B|8359999999.999999|9.38|5468260|-15.87|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
2025-01-05 08:43:29|07541|942600|603688|14.15B|14150000000|26.25|12463698|-51.87|33|2025-03-19|15/12/2024||2.47|||26.25|1|2024-10-26|15/09/2024||3.15|||31.979999542236|1
2025-01-05 08:43:41|07542|100837|600716|3.15B|3150000000|3.37|30417603|-14.25|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
2025-01-05 08:43:55|07543|101135|601928|29.29B|29290000000|11.51|27357287|25.11|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
2025-01-05 08:44:05|07544|1010702|601952|12.99B|12990000000|9.43|15972458|-6.36|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
2025-01-05 08:44:18|07545|1024792|603286|2.09B|2089999999.9999998|17.88|7435808|-25.38|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
2025-01-05 08:44:27|07546|994538|603036|3.22B|3220000000|15.61|11711223|10.71|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
2025-01-05 08:44:37|07547|994533|603028|1.61B|1610000000|5.71|10023371|-47.85|31|2024-10-31|15/09/2024|||378000000||6.9099998474121|1|2024-08-29|15/06/2024|||||5.4200000762939|1
2025-01-05 08:44:46|07548|100503|600287|1.79B|1790000000|4.08|7005395|-33.87|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2025-01-05 08:44:56|07549|100570|600370|6.75B|6750000000|1.74|36077657|-27.5|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
2025-01-05 08:45:05|07550|1010703|603269|2.32B|2320000000|10.54|11890699|9.71|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
2025-01-05 08:45:14|07551|1162051|603530|9.87B|9870000000|23.32|5028850|14.03|19|2024-10-25|15/09/2024|||211000000||24.020000457764|1|2024-08-21|15/06/2024|||216000000|309000000|20.739999771118|1
2025-01-05 08:45:24|07552|101056|601218|2.96B|2960000000|3.05|20112630|-23.75|32|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2025-01-05 08:45:34|07553|100860|600746|7.79B|7790000000|6.76|6208861|-7.4|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
2025-01-05 08:45:44|07554|100448|600220|659.84M|659840000|0.37|801567|-81.31|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2025-01-05 08:45:55|07555|1052656|603136|2.96B|2960000000|10.95|7170398|-19.57|31|2024-10-26|15/09/2024|||141000000|141000000|11.640000343323|1|2024-08-30|15/06/2024|||157000000||9.3800001144409|1
2025-01-05 08:46:04|07556|955762|603117|3.37B|3370000000|5.63|41662680|69.58|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2025-01-05 08:46:17|07557|994559|603323|9.34B|9340000000|5.09|40452859|19.76|31|2025-04-25|15/12/2024||0.27|||5.0900001525879|1|2024-10-30|15/09/2024||0.28|||5.0599999427795|1
2025-01-05 08:46:30|07558|100434|600200|6.33B|6330000000|8.99|24237901|-2.28|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
2025-01-05 08:46:39|07559|998089|603179|20.73B|20730000000|42.55|5390091|-11.11|32|2025-03-31|15/12/2024||0.64|||42.549999237061|1|2024-10-31|15/09/2024||0.61|3440000000|3440000000|49.930000305176|1
2025-01-05 08:46:47|07560|1031317|603787|2.24B|2240000000|9.75|4803195|-23.53|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
2025-01-05 08:46:57|07561|100641|600486|22.81B|22810000000|56.08|2757887|-9.26|34|2025-04-01|15/12/2024||1.45||5750000000|56.080001831055|1|2024-10-29|15/09/2024|0.455|1.12|2320000000|2310000000|61.080001831055|1
2025-01-05 08:47:06|07562|100908|600805|3.57B|3570000000|4.2|15032262|-27.84|32|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2025-01-05 08:47:16|07563|1056006|603507|4.17B|4170000000|22.57|5827752|19.18|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
2025-01-05 08:47:33|07564|100683|600522|46.36B|46360000000|13.65|67453926|16.37|33|2025-04-30|15/12/2024||0.255|||13.64999961853|1|2024-10-30|15/09/2024|0.25|0.24|12900000000|12900000000|15.489999771118|1
2025-01-05 08:47:42|07565|1117756|601860|9.96B|9960000000|2.72|94282596|5.84|27|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||2.539999961853|1
2025-01-05 08:47:54|07566|100885|600770|5.11B|5110000000|3.93|53730635|-16.03|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
2025-01-05 08:48:05|07567|100707|600561|1.45B|1450000000|5.08|12374216|-22.8|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
2025-01-05 08:48:15|07568|100563|600362|58.7B|58700000000|20.45|22384303|13.8|34|2025-03-27|15/12/2024||0.51||257041000000|20.450000762939|1|2024-10-29|15/09/2024|0.4|0.5|123270000000||23.260000228882|1
2025-01-05 08:48:24|07569|100487|600269|12.47B|12470000000|5.34|22849462|25.65|32|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2025-01-05 08:48:34|07570|994624|603977|7.41B|7410000000|11.92|11951170|19.2|31|2024-10-25|15/09/2024|||||12.609999656677|1|2024-08-28|15/06/2024|||638000000|638000000|9.3100004196167|1
2025-01-05 08:48:54|07571|100625|600461|12.19B|12190000000|9.58|19753750|-0.52|32|2024-10-28|15/09/2024|||1700000000||9.579999923706|1|2024-08-23|15/06/2024|||1790000000||11.489999771118|1
2025-01-05 08:49:04|07572|100527|600316|20.35B|20350000000|28.38|22651363|41.97|33|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|||||19.489999771118|1
2025-01-05 08:49:16|07573|100564|600363|21.52B|21520000000|47.46|24575172|54.39|32|2024-10-31|15/09/2024|||890000000||42.479999542236|1|2024-08-29|15/06/2024|||829000000||24.239999771118|1
2025-01-05 08:49:27|07574|1031319|603985|4.64B|4640000000|10.53|18669104|-52.97|31|2024-10-29|15/09/2024|||||13.710000038147|1|2024-08-26|15/06/2024|||||9.3500003814697|1
2025-01-05 08:49:36|07575|1008682|||||||32|2025-03-19|15/12/2024|||||15.529999732971|1|2024-10-26|15/09/2024|||||15.699999809265|1
2025-01-05 08:49:46|07576|100864|||||||35|2025-04-25|15/03/2025||0.4313||1350000000|22.860000610352|1|2025-03-24|15/12/2024||0.2761||1200000000|22.860000610352|1
2025-01-05 08:49:55|07577|101002|||||||32|2025-03-13|15/12/2024|||||41.189998626709|1|2024-10-19|15/09/2024|||||44.619998931885|1
2025-01-05 08:50:04|07578|1072214|||||||31|2024-10-30|15/09/2024|||1900000000|1900000000|21.190000534058|1|2024-08-29|15/06/2024|||2650000000||16|1
2025-01-05 08:50:13|07579|101111|601718|11.86B|11860000000|2.7|69656213|-5.59|32|2024-10-26|15/09/2024|||||2.8800001144409|1|2024-08-24|15/06/2024|||2600000000||2.3900001049042|1
2025-01-05 08:50:25|07580|101086|601518|4.99B|4990000000|2.64|26119698|-2.94|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
2025-01-05 08:50:34|07581|100424|600189|4.98B|4980000000|6.97|22265735|-30.23|32|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2025-01-05 08:50:43|07582|100561|600360|4.12B|4120000000|4.29|37466948|-38.54|32|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2025-01-05 08:50:54|07583|100974|600881|6.13B|6130000000|1.89|229538675|-2.07|32|2024-10-30|15/09/2024|||||2.1800000667572|1|2024-08-29|15/06/2024|||||1|1
2025-01-05 08:51:03|07584|100910|600807|2.51B|2510000000|2.84|52482397|-17.92|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
2025-01-05 08:51:13|07585|101138|601958|32.52B|32520000000.000004|10.08|21196237|4.13|32|2024-10-29|15/09/2024|||3500000000|3500000000|11.170000076294|1|2024-08-23|15/06/2024|||3730000000|3730000000|9.6499996185303|1
2025-01-05 08:51:23|07586|1162088|603279|9.69B|9690000000|17.06|5496584|-15.38|23|2024-10-29|15/09/2024|||1580000000||18.75|1|2024-08-22|15/06/2024|||1620000000|1620000000|17.049999237061|1
2025-01-05 08:51:33|07587|942833|603518|3.36B|3360000000|9.68|17549176|-2.42|31|2024-10-30|15/09/2024|||845000000||7.8800001144409|1|2024-08-29|15/06/2024|||||6.3000001907349|1
2025-01-05 08:51:43|07588|1093913|603657|1.87B|1870000000|13.88|7236415|-14.9|30|2024-10-30|15/09/2024|||590000000||12.260000228882|1|2024-08-22|15/06/2024|||532000000||10.189999580383|1
2025-01-05 08:51:52|07589|994619|603919|9.26B|9260000000|18.63|6374910|-20.66|33|2025-03-17|15/12/2024||0.14|||18.629999160767|1|2024-10-26|15/09/2024||0.07|574000000||20.319999694824|1
2025-01-05 08:52:00|07590|100375|600127|4.09B|4090000000|6.37|29640078|-10.78|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
2025-01-05 08:52:08|07591|1161401|601778|9.4B|9400000000|2.69|76852388|-23.36|22|2025-04-28|15/12/2024||0.03|||2.9500000476837|1|2024-10-31|15/09/2024||0.1|1970000000||2.9000000953674|1
2025-01-05 08:52:19|07592|101027|601007|2.58B|2580000000|6.62|11884011|-19.37|32|2025-03-31|15/12/2024||0.03|||6.6199998855591|1|2024-10-31|15/09/2024||0.1|483000000||6.8299999237061|1
2025-01-05 08:52:30|07593|101022|601001|22.43B|22430000000|13.4|19804813|3.32|33|2024-10-29|15/09/2024|||3860000000|3860000000|15.930000305176|1|2024-08-28|15/06/2024|||3720000000||14|1
2025-01-05 08:52:39|07594|1031312|603113|4.54B|4540000000|5.35|9804601|-35.07|31|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-31|15/06/2024|||3500000000||4.8200001716614|1
2025-01-05 08:52:51|07595|100651|600495|4.34B|4340000000|3.59|24109332|-14.32|32|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1
2025-01-05 08:53:00|07596|100435|600201|7.29B|7290000000|6.53|27703271|-37.81|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
2025-01-05 08:53:09|07597|101160|603399|4.21B|4210000000|8.36|29830227|-14.43|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
2025-01-05 08:53:19|07598|100425|600190|2.96B|2960000000|1.57|31057650|-45.3|32|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2025-01-05 08:53:28|07599|101203|900952|404.58M|404580000|0.103|1110966|-39.41|32|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2025-01-05 08:53:37|07600|101136|601929|6.19B|6190000000|1.8|305140326|-1.1|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2025-01-05 08:53:46|07601|101090|601566|4.63B|4630000000|8.05|5248726|-19.01|33|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-28|15/06/2024|||636000000||7.6199998855591|1
2025-01-05 08:53:56|07602|100578|600380|20.71B|20710000000|11.05|20631702|-12.02|33|2025-04-10|15/12/2024||0.22|||11.050000190735|1|2024-10-25|15/09/2024||0.19|3660000000||10.819999694824|1
2025-01-05 08:54:06|07603|1043300|603127|11.14B|11140000000|16.34|16816787|-26.96|33|2025-04-30|15/03/2025||0.05|||16.340000152588|1|2025-04-01|15/12/2024||0.1446||831860000|16.340000152588|1
2025-01-05 08:54:16|07604|101005|600998|24.36B|24360000000|4.96|37472200|-12.11|35|2025-04-29|15/12/2024||0.1417||36200000000|4.960000038147|1|2025-04-29|15/03/2025||0.0901||33670000000|4.960000038147|1
2025-01-05 08:54:26|07605|100966|600872|16.26B|16260000000.000002|21.26|16970247|-19.26|34|2025-03-27|15/12/2024||0.2298||1260000000|23.260000228882|1|2024-10-26|15/09/2024|0.2928|0.3|1330000000|1320000000|23.870000839233|1
2025-01-05 08:54:35|07606|998090|603517|9.36B|9360000000|15.45|24613869|-37.02|32|2025-04-23|15/12/2024||0.2056||1640000000|15.449999809265|1|2024-10-31|15/09/2024|0.23|0.2408|1680000000|1690000000|17.979999542236|1
2025-01-05 08:54:45|07607|953925|603885|28.41B|28410000000|12.98|21550365|8.98|33|2024-10-31|15/09/2024|||6540000000|6540000000|13.109999656677|1|2024-08-30|15/06/2024|||5240000000|5240000000|10.220000267029|1
2025-01-05 08:54:54|07608|1024782|603617|3.37B|3370000000|8.87|17317099|-2.21|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
2025-01-05 08:55:06|07609|101066|601216|42.44B|42440000000|5.03|219403948|34.13|33|2024-10-30|15/09/2024|||||4.1399998664856|1|2024-08-30|15/06/2024|||||3.6300001144409|1
2025-01-05 08:55:19|07610|101020|600997|10.38B|10380000000|6.54|13010127|-18.76|33|2025-03-31|15/12/2024|||||6.539999961853|1|2024-10-31|15/09/2024|||||6.7800002098083|1
2025-01-05 08:55:40|07611|101204|900953|19.20M|19200000|0.03|4168351|-89.93|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
2025-01-05 08:55:50|07612|100327|600076|2.63B|2630000000|1.96|43017885|-27.14|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
2025-01-05 08:55:58|07613|1162085|603786|22.97B|22970000000|57.24|1872102|-12.36|25|2025-04-18|15/03/2025||0.6|||57.240001678467|1|2025-04-18|15/12/2024||0.4935||1440000000|57.240001678467|1
2025-01-05 08:56:08|07614|100657|600499|14.5B|14500000000|7.68|23494366|-28.62|32|2024-10-30|15/09/2024|||3070000000|3070000000|7.9800000190735|1|2024-08-21|15/06/2024|||2930000000|2930000000|6.5500001907349|1
2025-01-05 08:56:17|07615|1162064|603610|3.98B|3980000000|11.28|9632797|-7.92|24|2025-04-17|15/12/2024||0.22|||11.279999732971|1|2024-10-26|15/09/2024||0.3|760000000||9.6000003814697|1
2025-01-05 08:56:26|07616|1062257|603161|1.98B|1980000000|10.29|7410352|-7.34|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
2025-01-05 08:56:34|07617|1162092|603662|19.05B|19050000000|67.62|29674510|109.41|23|2024-10-30|15/09/2024|||363000000|363000000|32.990001678467|1|2024-08-28|15/06/2024|||308500000|310000000|21.639999389648|1
2025-01-05 08:56:43|07618|953122|603355|12.74B|12740000000|22.21|2427290|1.88|33|2025-04-28|15/12/2024||0.58|||22.209999084473|1|2024-10-29|15/09/2024||0.53|2500000000||24.459999084473|1
2025-01-05 08:56:52|07619|100387|600143|20.64B|20640000000|7.99|34516094|6.39|32|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||12840000000||6.7399997711182|1
2025-01-05 08:57:02|07620|100668|600506|3.33B|3330000000|17.33|21343580|14.69|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2025-01-05 08:57:12|07621|100607|600422|11.83B|11830000000|15.63|14616510|-25.04|33|2025-03-21|15/12/2024|||||15.630000114441|1|2024-10-29|15/09/2024|||1900000000||15.449999809265|1
2025-01-05 08:57:24|07622|102093|600579|5.98B|5980000000|12.08|30507643|66.16|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
2025-01-05 08:57:33|07623|1072211|603680|6.18B|6180000000|7.89|3698703|-17.55|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
2025-01-05 08:57:42|07624|942821|601579|4.93B|4930000000|10.47|9716391|-1.32|32|2024-10-29|15/09/2024|||||10.960000038147|1|2024-08-22|15/06/2024|||||9.7399997711182|1
2025-01-05 08:57:52|07625|996183|603626|3.98B|3980000000|7.22|65549018|-16.63|31|2024-10-30|15/09/2024|||||10.470000267029|1|2024-08-26|15/06/2024|||||5.0900001525879|1
2025-01-05 08:58:03|07626|100323|600053|5.61B|5610000000|12.93|9689011|-5.41|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
2025-01-05 08:58:12|07627|996094|603929|5.58B|5580000000|26.13|5371942|12.48|31|2025-03-28|15/12/2024|||||26.129999160767|1|2024-10-31|15/09/2024|||1570000000||28.969999313354|1
2025-01-05 08:58:23|07628|997888|603630|2.72B|2720000000|12.23|6358404|-20.89|31|2025-04-28|15/12/2024||0.15|||12.859999656677|1|2024-10-31|15/09/2024||0.12|||12.020000457764|1
2025-01-05 08:58:34|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
2025-01-05 08:58:43|07630|101117|601798|2.32B|2320000000|6.53|18910680|-15.74|32|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1
2025-01-05 08:58:53|07631|100538|600328|11.61B|11610000000|7.89|24404334|1.41|32|2024-10-30|15/09/2024|||3210000000||8.7299995422363|1|2024-07-26|15/06/2024|||||7.210000038147|1
2025-01-05 08:59:04|07632|100427|600192|2.39B|2390000000|5.4|18691403|-11.62|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
2025-01-05 08:59:14|07633|942597|603169|6.68B|6680000000|5.11|23878773|-15.54|32|2025-04-03|15/12/2024|||||5.1100001335144|1|2024-10-30|15/09/2024|||1250000000||5.4699997901917|1
2025-01-05 08:59:24|07634|100850|600738|3.43B|3430000000|4.66|34968058|-11.74|31|2024-10-31|15/09/2024|||161000000||4.2699999809265|1|2024-08-30|15/06/2024|||||3.4500000476837|1
2025-01-05 08:59:35|07635|100749|600612|21.95B|21950000000|52.37|3307680|-24.48|32|2025-04-25|15/12/2024||0.53||10120000000|52.369998931885|1|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|56.060001373291|1
2025-01-05 08:59:50|07636|101761|900905|3B|3000000000|3.54|480721|-0.84|30|2025-04-25|15/12/2024||0.53||10120000000|3.539999961853|1|2024-10-30|15/09/2024|0.71|0.71|12620000000|12620000000|3.7720000743866|1
2025-01-05 09:00:00|07637|951040|603883|11.55B|11550000000|15.19|42894320|-37.8|35|2025-05-06|15/03/2025||0.3349||5950000000|15.189999580383|1|2025-05-06|15/12/2024||0.2566||6550000000|15.189999580383|1
2025-01-05 09:00:09|07638|100775|600644|3.09B|3090000000|5.74|15055344|-19.72|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2025-01-05 09:00:24|07639|1057307|603477|8.65B|8650000000|16.96|13312629|-52.4|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
2025-01-05 09:00:33|07640|100853|600739|14.87B|14870000000|9.77|25788218|-15.78|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
2025-01-05 09:00:43|07641|951033|603315|3.63B|3630000000|11.34|5496210|-19.86|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2025-01-05 09:00:52|07642|942812|600758|4.32B|4320000000|3.27|18470689|-12.33|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
2025-01-05 09:01:02|07643|100517|600303|1.88B|1880000000|2.75|16243825|-33.89|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.460000038147|1
2025-01-05 09:01:11|07644|100781|600653|3.91B|3910000000|2.01|121584818|11.67|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
2025-01-05 09:01:21|07645|942834|603609|7.66B|7660000000|8.37|7311984|0|32|2025-03-28|15/12/2024|||||8.3699998855591|1|2024-10-30|15/09/2024|0.35||9040000000|9040000000|7.4400000572205|1
2025-01-05 09:01:32|07646|101114|601777|28.98B|28980000000|6.41|102843185|89.64|32|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2025-01-05 09:01:41|07647|994604|603823|3.99B|3990000000|9.58|8039999|-1.64|30|2024-10-28|15/09/2024|||||10.159999847412|1|2024-08-29|15/06/2024|||||8.6999998092651|1
2025-01-05 09:01:50|07648|994582|603636|6.01B|6010000000|10.35|26241340|-14.6|31|2024-10-31|15/09/2024|||136000000||10.970000267029|1|2024-08-23|15/06/2024|||||7.6399998664856|1
2025-01-05 09:02:00|07649|100462|600231|4.72B|4720000000|1.68|26172062|-22.94|31|2024-10-31|15/09/2024|||||1.9099999666214|1|2024-08-31|15/06/2024|||||1.4199999570847|1
2025-01-05 09:02:09|07650|100636|600480|9.39B|9390000000|9.98|38858154|8.95|33|2024-10-26|15/09/2024|||4410000000|4410000000|9.2299995422363|1|2024-08-27|15/06/2024|||4640000000||8.1000003814697|1
2025-01-05 09:02:18|07651|100349|600099|1.79B|1790000000|8.17|6651236|-18.14|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2025-01-05 09:02:27|07652|953923|603669|3.52B|3520000000|5|21557768|-12.28|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
2025-01-05 09:02:41|07653|101024|601003|6.89B|6890000000|2.69|19710793|-16.98|31|2025-04-25|15/12/2024||0.02|||2.6900000572205|1|2024-10-31|15/09/2024||0.02|||3.1400001049042|1
2025-01-05 09:02:50|07654|100457|600249|2.65B|2650000000|4.82|23917305|-17.47|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
2025-01-05 09:02:59|07655|101167|603766|16.98B|16980000000|8.27|33223709|60.89|32|2024-10-29|15/09/2024|||||8.3400001525879|1|2024-08-30|15/06/2024|||4370000000||6.6300001144409|1
2025-01-05 09:04:18|07656|100656|||||||32|2024-10-29|15/09/2024|||||4.2300000190735|1|2024-08-30|15/06/2024|||||2.4800000190735|1
2025-01-05 09:04:28|07657|100948|600853|3.74B|3740000000|3.69|40384492|-15.75|33|2025-03-31|15/12/2024|||||3.6900000572205|1|2024-10-29|15/09/2024|||||3.8099999427795|1
2025-01-05 09:04:37|07658|101153|603003|1.83B|1830000000|4.86|10350828|-57.55|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
2025-01-05 09:04:47|07659|100421|600186|10.01B|10010000000|5.64|117555640|-2.93|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2025-01-05 09:04:57|07660|100382|600135|3.42B|3420000000|6.18|17503647|-20.67|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2025-01-05 09:05:09|07661|100400|600167|12.3B|12300000000|5.48|6153473|-7.59|31|2024-10-31|15/09/2024|||348000000||5.960000038147|1|2024-08-31|15/06/2024|||||5.3200001716614|1
2025-01-05 09:05:22|07662|100970|600876|4.41B|4410000000|8.91|3873519|-34.96|34|2025-03-28|15/12/2024|||||8.9099998474121|1|2024-10-30|15/09/2024|-0.3||7160000000||10.779999732971|1
2025-01-05 09:05:32|07663|100452|600223|7.45B|7450000000|7.33|19950809|-21.01|33|2025-03-28|15/12/2024||0.11|||7.3299999237061|1|2024-10-29|15/09/2024|0.04|0.07|877000000|877000000|7.3499999046326|1
2025-01-05 09:05:42|07664|100891|600783|8.75B|8750000000|11.75|10012453|1.91|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
2025-01-05 09:05:51|07665|100892|600784|3.89B|3890000000|5.76|12638381|-7.25|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
2025-01-05 09:06:00|07666|100911|600808|19.37B|19370000000|2.85|116233069|1.42|35|2025-04-25|15/03/2025||-0.082||19260000000|2.8499999046326|1|2025-03-20|15/12/2024||-0.1229||20370000000|2.8499999046326|1
2025-01-05 09:06:13|07667|100928|600828|7.17B|7170000000|4.14|27905965|8.95|33|2025-03-20|15/12/2024|||||4.1399998664856|1|2024-10-26|15/09/2024|||||3.0199999809265|1
2025-01-05 09:06:23|07668|100546|600337|2.59B|2590000000|1.8|61987930|-34.31|32|2024-10-31|15/09/2024|||||1.789999961853|1|2024-08-30|15/06/2024|||||1.3200000524521|1
2025-01-05 09:06:34|07669|101004|600993|10.81B|10810000000|25.07|7414208|3.64|32|2024-10-26|15/09/2024|||864000000||25.180000305176|1|2024-08-24|15/06/2024|||973000000|973000000|25.909999847412|1
2025-01-05 09:06:47|07670|100967|600873|28.04B|28040000000|9.83|36805692|1.34|34|2025-04-04|15/12/2024|||||9.829999923706|1|2024-10-23|15/09/2024|0.18||6040000000|6030000000|9.8900003433228|1
2025-01-05 09:07:00|07671|100957|600863|27.61B|27610000000|4.23|74070899|2.42|32|2025-04-23|15/12/2024|||||4.2300000190735|1|2024-10-29|15/09/2024|0.11|0.12|5810000000||4.5900001525879|1
2025-01-05 09:07:09|07672|101098|601618|60.1B|60100000000|3.13|148480619|1.95|34|2025-03-27|15/12/2024||0.07|||3.1300001144409|1|2024-10-29|15/09/2024|0.13|0.06|113780000000||3.3499999046326|1
2025-01-05 09:07:18|07673|100798|600683|2.93B|2930000000|3.96|22163825|-16.1|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
2025-01-05 09:07:26|07674|1141908|688029|12.32B|12320000000|65.8|2792234|-26.46|25|2025-04-24|15/12/2024||0.59|||65.800003051758|1|2024-10-30|15/09/2024||0.8|679000000|679120000|72.199996948242|1
2025-01-05 09:07:34|07675|1141902|||||||27|2025-03-27|15/12/2024||0.7056||340940000|107.31999969482|1|2024-10-30|15/09/2024|1.22|1.5|182000000|182200000|103.95999908447|1
2025-01-05 09:07:41|07676|1088708|||||||30|2025-03-21|15/12/2024||0.71||3080000000|49.090000152588|1|2024-10-17|15/09/2024|1.09|0.79|3560000000|3560000000|58.369998931885|1
2025-01-05 09:07:49|07677|100466|||||||26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2025-01-05 09:07:59|07678|1118180|601615|24.11B|24110000000|11.21|44452786|-5.24|30|2025-04-25|15/03/2025||0.6665|||11.210000038147|1|2025-04-25|15/12/2024||-1.14|||11.210000038147|1
2025-01-05 09:08:13|07679|100585|600390|26.99B|26990000000|6|207026292|27.66|32|2024-10-29|15/09/2024|||||6.9000000953674|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2025-01-05 09:08:22|07680|100326|600058|7.36B|7360000000|6.87|12102096|-27.22|32|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2025-01-05 09:08:35|07681|1141896|688008|75.01B|75010000000|65.52|45646346|17.71|28|2025-04-25|15/12/2024||0.4||1080000000|65.519996643066|1|2025-04-25|15/03/2025||0.39||1160000000|65.519996643066|1
2025-01-05 09:08:44|07682|100559|600356|2.16B|2160000000|7.23|9801854|-12.36|32|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2025-01-05 09:08:53|07683|1072209|603506|1.51B|1510000000|8.13|4834842|-26.95|31|2024-10-26|15/09/2024|||1340000000||8.5900001525879|1|2024-08-29|15/06/2024|||||6.8600001335144|1
2025-01-05 09:09:02|07684|994608|603859|6.69B|6690000000|27.34|20289309|7.16|32|2025-03-27|15/12/2024|||||27.340000152588|1|2024-10-31|15/09/2024|||||19.909999847412|1
2025-01-05 09:09:08|07685|1162071|||||||23|2025-03-18|15/12/2024||0.18|||11.140000343323|1|2024-10-19|15/09/2024||0.23|||12.75|1
2025-01-05 09:09:19|07686|1054853|603912|3.92B|3920000000|7.23|32021329|-15.24|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
2025-01-05 09:09:31|07687|100980|600889|6.08B|6080000000|16.6|47881442|187.2|31|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2025-01-05 09:09:39|07688|1162044|603982|1.95B|1950000000|7.42|6732327|-45.88|23|2024-10-30|15/09/2024|||||8.7700004577637|1|2024-08-20|15/06/2024|||||7.5500001907349|1
2025-01-05 09:09:58|07689|100680|600533|2.34B|2340000000|2.23|33415121|-24.15|32|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2025-01-05 09:10:07|07690|100318|600064|12.75B|12750000000|7.37|29958078|21.22|32|2024-10-30|15/09/2024|||||7.3400001525879|1|2024-08-30|15/06/2024|||||5.6199998855591|1
2025-01-05 09:10:17|07691|1024773|603042|1.97B|1970000000|12.25|15471573|-16.61|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
2025-01-05 09:10:27|07692|954958|603066|3.08B|3080000000|10.48|13226642|-5.76|32|2024-10-29|15/09/2024|||||11.300000190735|1|2024-08-31|15/06/2024|||||9.079999923706|1
2025-01-05 09:10:39|07693|100499|600282|28.3B|28300000000|4.59|41920727|18.91|34|2025-03-24|15/12/2024|||||4.5900001525879|1|2024-10-26|15/09/2024|||15610000000||4.3699998855591|1
2025-01-05 09:10:48|07694|942826|603111|5.15B|5150000000|5.8|12530485|1.93|32|2024-10-31|15/09/2024|||||5.7300000190735|1|2024-08-24|15/06/2024|||||5.3600001335144|1
2025-01-05 09:10:57|07695|1031224|603707|19.81B|19810000000|12.26|8004890|-12.18|31|2024-10-31|15/09/2024|||945000000|945000000|14.659999847412|1|2024-08-01|15/06/2024|||1140000000|1140000000|12.229999542236|1
2025-01-05 09:11:07|07696|1024786|603326|1.84B|1840000000|5.71|10309474|-40.02|31|2024-10-30|15/09/2024|||||6.1100001335144|1|2024-08-28|15/06/2024|||||4.9699997901917|1
2025-01-05 09:11:18|07697|942813|600775|6.86B|6860000000|9.09|57656803|-15.76|32|2024-10-29|15/09/2024|||||10.420000076294|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2025-01-05 09:11:28|07698|100824|600713|6.22B|6220000000|4.75|23496434|-3.06|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
2025-01-05 09:11:36|07699|1081737|601990|30.01B|30010000000|8.14|60573124|3.96|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
2025-01-05 09:11:44|07700|1162075|601975|15.08B|15080000000|3.14|112712235|4.32|24|2025-04-01|15/12/2024||0.13|||3.1400001049042|1|2024-10-26|15/09/2024||0.11|1480000000||3.3099999427795|1
2025-01-05 09:11:53|07701|100458|600250|2.67B|2670000000|8.61|26563479|-19.91|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2025-01-05 09:12:04|07702|1121156|603351|3.24B|3240000000|23.91|1124420|-8.6|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
2025-01-05 09:12:13|07703|942808|600682|8.84B|8840000000|6.6|33124704|-11.53|32|2024-10-31|15/09/2024|||||6.460000038147|1|2024-08-31|15/06/2024|||||5.0599999427795|1
2025-01-05 09:12:26|07704|100823|600712|3.65B|3650000000|6.71|44925353|36.11|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
2025-01-05 09:12:42|07705|953928|603968|1.82B|1820000000|8.79|2527560|-38.45|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
2025-01-05 09:12:50|07706|1162094|603115|2.94B|2940000000|12.29|2098041|-15.47|23|2024-10-23|15/09/2024|||||12.880000114441|1|2024-08-24|15/06/2024|||||9.5299997329712|1
2025-01-05 09:13:02|07707|100584|600389|6.03B|6030000000|14.01|6627597|-16.11|32|2024-10-29|15/09/2024|||||14.840000152588|1|2024-08-27|15/06/2024|||1580000000||12.119999885559|1
2025-01-05 09:13:13|07708|994561|603339|3.46B|3460000000|11.33|9839742|-4.06|32|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2025-01-05 09:13:23|07709|100598|600406|191.17B|191170000000|23.86|29178673|7.53|33|2025-04-25|15/12/2024||0.45||60835000000|23.860000610352|1|2024-10-30|15/09/2024|0.2272|0.24|12200000000|12090000000|27.35000038147|1
2025-01-05 09:13:35|07710|100351|600114|9.5B|9500000000|15.41|39397337|12.56|32|2024-10-29|15/09/2024|||1260000000||19.079999923706|1|2024-08-20|15/06/2024|||1250000000|1250000000|14.239999771118|1
2025-01-05 09:13:47|07711|100838|600718|10.48B|10480000000|8.84|31729990|-0.56|32|2024-10-26|15/09/2024|||2590000000||10.729999542236|1|2024-08-30|15/06/2024|0.08||2470000000|2470000000|7.6700000762939|1
2025-01-05 09:13:59|07712|1054842|603110|2.69B|2690000000|13.36|17574137|-44.5|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
2025-01-05 09:14:10|07713|100771|600640|8.99B|8990000000|11.3|16364144|3.01|32|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1
2025-01-05 09:14:22|07714|101166|603699|16.23B|16230000000|21.11|5915352|47.21|33|2025-04-14|15/12/2024||0.21|||21.110000610352|1|2024-10-26|15/09/2024|0.45|0.4|1620000000|1620000000|23.229999542236|1
2025-01-05 09:14:34|07715|100377|600130|3.31B|3310000000|4.41|62846249|-3.92|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
2025-01-05 09:14:46|07716|101038|601137|14.82B|14820000000|18.98|28126615|28.16|32|2024-10-25|15/09/2024|||5720000000|5720000000|17.659999847412|1|2024-08-27|15/06/2024|||4380000000||12.960000038147|1
2025-01-05 09:14:56|07717|101116|601789|4.47B|4470000000|4.11|72212701|-0.24|32|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2025-01-05 09:15:05|07718|100878|600768|1.1B|1100000000|8.24|5768234|-30.05|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
2025-01-05 09:15:15|07719|100834|600724|8.47B|8470000000.000001|5.86|34417261|43.98|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
2025-01-05 09:15:30|07720|994598|603788|2.89B|2890000000|12.94|5319504|-11.19|32|2024-10-26|15/09/2024|||||13.739999771118|1|2024-08-27|15/06/2024|||||10.909999847412|1
2025-01-05 09:15:40|07721|994523|601882|10.75B|10750000000|20.6|4251412|-20.16|33|2025-03-25|15/12/2024||0.234||713720000|20.60000038147|1|2024-10-31|15/09/2024|0.2112|0.3409|814000000|814000000|22.700000762939|1
2025-01-05 09:15:50|07722|1057311|603917|2.22B|2220000000|10.88|9145833|-35.96|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
2025-01-05 09:16:02|07723|945938|603997|14.05B|14050000000|11.13|9755638|-11.17|33|2025-03-27|15/12/2024|||||11.130000114441|1|2024-10-31|15/09/2024|||5900000000|5900000000|12.329999923706|1
2025-01-05 09:16:15|07724|1162036|601609|8.09B|8090000000|5.67|20111707|-16.62|23|2024-10-29|15/09/2024|||||5.6700000762939|1|2024-08-20|15/06/2024|||||5.0700001716614|1
2025-01-05 09:16:25|07725|100817|600699|20.69B|20690000000|14.82|30254299|-11.04|33|2025-04-29|15/12/2024||0.2575||16040000000|14.819999694824|1|2024-10-29|15/09/2024|0.2466|0.2637|14060000000|14610000000|16.809999465942|1
2025-01-05 09:16:33|07726|1056002|603076|2.63B|2630000000|21.77|2374911|-16.17|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
2025-01-05 09:16:43|07727|100902|600798|3.46B|3460000000|2.87|17101228|-23.47|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
2025-01-05 09:16:55|07728|1008683|603538|2.69B|2690000000|12.31|4876072|-34.21|31|2024-10-30|15/09/2024|||341000000|341000000|12.819999694824|1|2024-08-01|15/06/2024|||||11.840000152588|1
2025-01-05 09:17:07|07729|942596|603606|36.06B|36060000000|52.52|9818928|39.79|34|2025-04-25|15/03/2025||0.8684|||52.520000457764|1|2025-03-21|15/12/2024||0.3415||2450000000|52.520000457764|1
2025-01-05 09:17:18|07730|996092|603877|6.85B|6850000000|14.45|5190934|-10.25|32|2025-03-27|15/12/2024||0.51|||14.449999809265|1|2024-10-25|15/09/2024||0.19|1400000000|1400000000|13.699999809265|1
2025-01-05 09:17:28|07731|1141893|688005|14.35B|14350000000|29.7|13945694|-19.73|27|2025-03-26|15/12/2024||0.333||4930000000|29.700000762939|1|2024-10-30|15/09/2024|0.2514|0.2514|4440000000|4620000000|28.60000038147|1
2025-01-05 09:17:41|07732|101091|601567|41.27B|41270000000|29.25|9780619|38.3|32|2024-10-25|15/09/2024|||3440000000|3440000000|33.080001831055|1|2024-08-23|15/06/2024|||3970000000|3970000000|29.549999237061|1
2025-01-05 09:17:53|07733|100975|600884|15.58B|15580000000|7.24|38160236|-43.83|34|2025-04-25|15/12/2024||0.43|||7.2399997711182|1|2024-10-31|15/09/2024||0.35|||8.9300003051758|1
2025-01-05 09:18:02|07734|999086|603178|4.1B|4099999999.9999995|17.34|9200612|-57.32|31|2024-10-31|15/09/2024|||||22.270000457764|1|2024-08-27|15/06/2024|||||18.549999237061|1
2025-01-05 09:18:11|07735|994529|603015|3.7B|3700000000|9.16|25545815|-6.05|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
2025-01-05 09:18:20|07736|101010|600982|4.44B|4440000000|3.97|30060261|-5.02|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2025-01-05 09:18:28|07737|996077|603266|2.96B|2960000000|14.88|8091864|-39.71|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
2025-01-05 09:18:40|07738|994521|601689|77.73B|77730000000|46.1|26973689|0.25|12|2025-04-25|15/03/2025||0.42|||46.099998474121|1|2025-04-22|15/12/2024||0.5097||8120000000|46.099998474121|1
2025-01-05 09:18:49|07739|100321|600051|1.93B|1930000000|6.21|7418992|-16.31|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
2025-01-05 09:19:00|07740|1118182|603700|1.86B|1860000000|9.42|3155509|-34.58|26|2024-10-30|15/09/2024|||||10.460000038147|1|2024-08-23|15/06/2024|||||9.1800003051758|1
2025-01-05 09:19:09|07741|1024778|603305|11.43B|11430000000|12.25|39182469|-32.69|18|2025-04-29|15/03/2025||0.13|||12.25|1|2025-03-19|15/12/2024||0.18|||12.25|1
2025-01-05 09:19:18|07742|1162069|603297|10.78B|10780000000|97.01|3270088|7|23|2025-04-29|15/12/2024||0.57|||97.01000213623|1|2024-10-29|15/09/2024|0.37|0.53|222000000|222000000|74.029998779297|1
2025-01-05 09:20:27|07743|100566|600366|7.55B|7550000000|7.02|29024340|-3.57|18|2024-10-31|15/09/2024|||||6.7800002098083|1|2024-08-31|15/06/2024|||||5.5700001716614|1
2025-01-05 09:20:39|07744|100952|600857|2.07B|2069999999.9999998|9.21|9883921|-4.36|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
2025-01-05 09:20:58|07745|101033|601018|71.79B|71790000000|3.69|41109075|2.5|33|2025-03-26|15/12/2024|||||3.6900000572205|1|2024-10-30|15/09/2024|||||3.670000076294|1
2025-01-05 09:21:06|07746|1162074|600989|120.85B|120850000000|16.48|31156997|12.88|24|2025-03-06|15/12/2024||0.3933||12220000000|16.479999542236|1|2024-10-31|15/09/2024|0.169|0.2477|7380000000|7380000000|16.030000686646|1
2025-01-05 09:21:15|07747|100620|||||||33|2025-03-21|15/12/2024|||||13.89999961853|1|2024-10-24|15/09/2024|||2470000000||13.390000343323|1
2025-01-05 09:21:24|07748|1031217|601619|7.77B|7770000000|3.19|33162468|-8.86|30|2024-10-26|15/09/2024|||||3.210000038147|1|2024-08-17|15/06/2024|||||2.9700000286102|1
2025-01-05 09:21:34|07749|100398|600165|1.63B|1630000000|2.38|31700098|-28.1|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
2025-01-05 09:21:43|07750|945173|603611|4.38B|4380000000|17.02|9191202|-7.4|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
2025-01-05 09:21:53|07751|100914|600812|8.68B|8680000000|5.06|16147389|-8.33|32|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2025-01-05 09:22:13|07752|100419|600184|4.83B|4830000000|9.5|10346280|-14.72|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
2025-01-05 09:22:22|07753|100483|600262|2.94B|2940000000|17.32|5557384|-10.35|32|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1
2025-01-05 09:22:32|07754|100615|600435|13.6B|13600000000|9.05|34270364|-14.78|33|2024-10-25|15/09/2024|||503000000|503000000|11.210000038147|1|2024-08-22|15/06/2024|||||8.210000038147|1
2025-01-05 09:22:41|07755|101149|601999|3.29B|3290000000|5.98|12785746|-18.97|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
2025-01-05 09:22:50|07756|100365|600110|6.52B|6520000000|3.76|49827638|-29.98|34|2025-04-29|15/12/2024||0.0148||1680000000|3.7599999904633|1|2025-04-24|15/03/2025||0.0101||1490000000|3.7599999904633|1
2025-01-05 09:23:02|07757|100725|600583|23.79B|23790000000|5.38|39442931|-13.23|34|2025-03-25|15/12/2024|||||5.3800001144409|1|2024-10-28|15/09/2024|||7000000000|33616000000|5.4800000190735|1
2025-01-05 09:23:19|07758|1008997|603920|18.97B|18970000000|28.5|36336168|65.89|6|2024-10-29|15/09/2024|||1280000000||25.85000038147|1|2024-08-22|15/06/2024|||||19.309999465942|1
2025-01-05 09:23:26|07759|999088|||||||24|2025-05-06|15/03/2025||1.96|||67.300003051758|1|2025-04-10|15/12/2024||1.18||5760000000|67.300003051758|1
2025-01-05 09:23:37|07760|994569|603515|11.9B|11900000000|16.17|1883089|-5.82|24|2025-04-28|15/12/2024||0.36||2300000000|16.170000076294|1|2024-10-30|15/09/2024|0.31|0.28|1700000000|1700000000|17.809999465942|1
2025-01-05 09:23:47|07761|100913|600811|7.76B|7760000000|2.12|396515719|7.61|32|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2025-01-05 09:23:54|07762|100495|600278|5.72B|5720000000|6.52|19594780|-5.51|18|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2025-01-05 09:24:05|07763|948390|600958|77.03B|77030000000|9.75|97775706|15.52|30|2025-03-27|15/12/2024||-0.01|||9.75|1|2024-10-30|15/09/2024|0.13|0.12|5510000000||10.430000305176|1
2025-01-05 09:24:14|07764|101042|601099|26.65B|26650000000|3.91|474480574|9.52|32|2024-10-30|15/09/2024|||||4.3499999046326|1|2024-08-30|15/06/2024|||||3.1199998855591|1
2025-01-05 09:24:21|07765|100843|600728|9.2B|9200000000|4.34|77513632|-21.09|6|2024-10-31|15/09/2024|||||4.8200001716614|1|2024-08-27|15/06/2024|||||3.6300001144409|1
2025-01-05 09:24:28|07766|942794|600490|6.88B|6880000000|3.11|84043996|6.51|12|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2025-01-05 09:24:38|07767|1152811|601319|277.3B|277300000000|6.96|95477656|44.7|24|2025-03-21|15/12/2024||0.23||262396000000|6.960000038147|1|2024-10-29|15/09/2024|0.31||||7.2600002288818|1
2025-01-05 09:24:44|07768|101150|603000|22.43B|22430000000|20.29|46151009|-23.61|0||
2025-01-05 09:24:51|07769|1073384|603059|2.2B|2200000000|21.93|1132037|-7|0||
2025-01-05 09:25:02|07770|102949|600071|6.21B|6210000000|22.07|11239504|0.27|0||
2025-01-05 09:25:13|07771|101102|601666|23.41B|23410000000|9.56|44119093|-20.73|12|2025-03-27|15/12/2024||0.56|||9.5600004196167|1|2024-10-31|15/09/2024|0.26|0.26|7070000000|7040000000|9.9099998474121|1
2025-01-05 09:25:20|07772|996091|603690|8.88B|8880000000|23.16|16370730|-7.66|0||
2025-01-05 09:25:30|07773|100391|600155|14.85B|14850000000|6.8|64807011|-16.15|30|2024-10-31|15/09/2024|||705000000||7.6999998092651|1|2024-08-30|15/06/2024|||||5.8600001335144|1
2025-01-05 09:25:39|07774|1155962|601658|519.68B|519679999999.99994|5.49|178095624|23.09|31|2025-03-26|15/12/2024||0.12||82120000000|5.4899997711182|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|5.3899998664856|1
2025-01-05 09:25:43|07775|996558|603603|377.71M|377710000|0.39|27619156|-68.55|0||
2025-01-05 09:25:53|07776|101104|601669|88.54B|88540000000|5.14|159364243|5.54|18|2025-04-25|15/12/2024||0.22|||5.1399998664856|1|2024-10-31|15/09/2024||0.17|140750000000|140720000000|5.4499998092651|1
2025-01-05 09:26:03|07777|1056007|603605|33.04B|33040000000|83.86|5412602|-10.23|30|2025-04-18|15/12/2024||1.35||4570000000|83.860000610352|1|2024-10-29|15/09/2024|-0.5148|0.1826|1960000000|1960000000|96.75|1
2025-01-05 09:26:09|07778|953920|603566|4.14B|4139999999.9999995|12.12|5262177|-43.15|0||
2025-01-05 09:26:15|07779|100500|600283|4.34B|4340000000|8.78|10133368|-3.67|0||
2025-01-05 09:26:28|07780|994532|603027|11.86B|11860000000|11.54|18740810|-24.08|12|2025-04-21|15/12/2024||0.2||1080000000|11.539999961853|1|2024-10-31|15/09/2024|0.1|0.1|699000000|698390000|12.289999961853|1
2025-01-05 09:26:36|07781|1043307|603557|1.28B|1280000000|2.37|9211901|4.87|6|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2025-01-05 09:26:42|07782|996089|603677|2.47B|2470000000|12.88|3678537|-12.68|0||
2025-01-05 09:26:48|07783|100473|600229|4.43B|4430000000|6.7|12061763|-12.53|0||
2025-01-05 09:26:53|07784|994599|603798|2.23B|2230000000|8.85|5805414|-11.68|0||
2025-01-05 09:27:04|07785|100810|600690|243.25B|243250000000|27.6|41666352|28.91|12|2025-03-26|15/12/2024||0.4337||67360000000|27.60000038147|1|2024-10-29|15/09/2024|0.514|0.567|67350000000|67520000000|30.579999923706|1
2025-01-05 09:27:11|07786|1114560|603187|4.13B|4130000000|10.69|6961809|-27.72|6|2024-10-24|15/09/2024|||523000000|521500000|11.039999961853|1|2024-08-13|15/06/2024|||735000000|735000000|10.890000343323|1
2025-01-05 09:27:18|07787|994576|603577|2.57B|2570000000|7.57|7077691|-30.23|6|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2025-01-05 09:27:23|07788|1008680|601366|4.58B|4580000000|5.09|19061660|-7.12|0||
2025-01-05 09:27:31|07789|1118181|601298|54.31B|54310000000|8.89|19868819|37.19|6|2025-03-27|15/12/2024|||||8.8900003433228|1|2024-10-30|15/09/2024|0.2||4910000000||8.3500003814697|1
2025-01-05 09:27:37|07790|1162073|603755|2.51B|2510000000|25.82|2350598|-0.81|0||
2025-01-05 09:27:42|07791|994567|603421|4.13B|4130000000|6.33|24845136|-29.98|0||
2025-01-05 09:27:51|07792|1162048|605001|2.36B|2360000000|6.01|17157663|-9.76|6|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2025-01-05 09:28:02|07793|1117999|603739|2.94B|2940000000|11.61|10913301|-18.35|0||
2025-01-05 09:28:10|07794|100835|600714|2.75B|2750000000|9.55|8676040|-0.83|0||
2025-01-05 09:28:22|07795|942798|600381|2.08B|2080000000|3.63|16211602|-52.55|12|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2025-01-05 09:28:32|07796|1043297|601326|16.95B|16950000000|3.24|29606422|10.58|0||
2025-01-05 09:28:41|07797|1161399|603236|17.71B|17710000000|67.7|14930144|42.17|0||
2025-01-05 09:28:49|07798|951039|603818|1.77B|1770000000|2.59|29705953|-52.13|6|2025-04-23|15/12/2024||0.13|||2.5899999141693|1|2024-10-31|15/09/2024||0.08|||2.8099999427795|1
2025-01-05 09:28:55|07799|1141897|688009|57.4B|57400000000|5.94|47659011|36.87|0||
2025-01-05 09:29:02|07800|1008743|603803|3.78B|3780000000|8.8|32870914|13.7|6|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2025-01-05 09:29:10|07801|1141891|688002|20.1B|20100000000|45.55|9974461|11.23|6|2025-04-24|15/12/2024||0.37||1110000000|45.549999237061|1|2024-10-25|15/09/2024|0.58|0.32|1130000000|966010000|49.220001220703|1
2025-01-05 09:29:21|07802|1084854|603650|19.03B|19030000000|31.77|12134325|2.98|6|2024-10-25|15/09/2024|||849000000||33.580001831055|1|2024-08-16|15/06/2024|||794000000|793200000|26.020000457764|1
2025-01-05 09:29:30|07803|1062254|601828|12.42B|12420000000|3.1|71295230|-19.48|12|2025-03-26|15/12/2024|||||3.0999999046326|1|2024-10-30|15/09/2024|||||3.0199999809265|1
2025-01-05 09:29:40|07804|1011026|603196|2.9B|2900000000|12.22|10901855|-7.28|24|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2025-01-05 09:29:47|07805|100532|600321|754.44M|754440000|0.5|6698900|-70.93|12|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2025-01-05 09:29:56|07806|100480|600259|9.03B|9030000000|26.84|7868851|-17.44|24|2025-03-31|15/12/2024|||||26.840000152588|1|2024-10-31|15/09/2024|||||29.190000534058|1
2025-01-05 09:30:08|07807|994551|603218|12.12B|12120000000|11.89|19204728|2.15|30|2025-04-24|15/12/2024||0.31||7089000000|12.369999885559|1|2024-10-30|15/09/2024|0.09|0.09|1400000000|1400000000|12.890000343323|1
2025-01-05 09:30:15|07808|100288|600017|9.41B|9410000000|3.06|47293436|11.27|0||
2025-01-05 09:30:21|07809|1031227|603860|1.82B|1820000000|27.32|3404657|-10.31|0||
2025-01-05 09:30:31|07810|100558|600355|1.59B|1590000000|3.23|56243431|-27.9|0||
2025-01-05 09:30:43|07811|101036|601058|43.55B|43550000000|13.81|49198400|19.05|32|2025-04-28|15/12/2024||0.32|||13.810000419617|1|2024-10-30|15/09/2024||0.33|8470000000|8470000000|14.64999961853|1
2025-01-05 09:30:51|07812|100820|600703|55.42B|55420000000|11.48|76995370|-13.88|12|2025-04-25|15/03/2025||0.0718||4530000000|11.479999542236|1|2025-04-25|15/12/2024||0.0444||4650000000|11.479999542236|1
2025-01-05 09:30:59|07813|101037|601116|5.48B|5480000000|10.01|17526069|-6.71|12|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2025-01-05 09:31:07|07814|994585|603663|7.1B|7100000000|16.77|18596051|45.45|0||
2025-01-05 09:31:17|07815|100300|600031|131.14B|131139999999.99998|15.6|73924803|16.33|12|2025-05-06|15/12/2024||0.2246||20210000000|15.60000038147|1|2025-04-25|15/03/2025||0.2032||21810000000|15.60000038147|1
2025-01-05 09:31:22|07816|100695|600545|4.09B|4090000000|2.29|98919052|-13.26|0||
2025-01-05 09:31:29|07817|100312|600061|44.85B|44850000000|7.02|68725762|7.18|6|2025-03-28|15/12/2024|||||7.0199999809265|1|2024-10-31|15/09/2024|||||7.5199999809265|1
2025-01-05 09:31:35|07818|100977|600886|117.85B|117850000000|15.81|36369635|17.37|0||
2025-01-05 09:31:43|07819|100992|600962|3.2B|3200000000|12.19|5644929|4.91|6|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1
2025-01-05 09:31:52|07820|994513|601155|26.1B|26100000000|11.57|28136185|5.37|18|2025-04-28|15/03/2025||0.0537||5160000000|11.569999694824|1|2025-03-31|15/12/2024||0.2244||29880000000|11.569999694824|1
2025-01-05 09:32:01|07821|942601|603988|5.05B|5050000000|21.46|18533072|91.1|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
2025-01-05 09:32:12|07822|1162047|603109|3.4B|3400000000|16.26|5093936|-0.18|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
2025-01-05 09:32:20|07823|100404|600171|24.89B|24890000000|35.11|102634434|161.04|6|2024-10-31|15/09/2024|||||48.479999542236|1|2024-08-20|15/06/2024|||||21.940000534058|1
2025-01-05 09:32:29|07824|100550|600343|6.29B|6290000000|9.86|20685814|-6.36|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
2025-01-05 09:32:38|07825|100577|600379|2.87B|2870000000|8.7|5787463|-13.17|18|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2025-01-05 09:32:46|07826|101058|601225|228.12B|228120000000|23.53|40777949|6.37|33|2025-04-25|15/12/2024||0.7235||45840000000|23.530000686646|1|2024-10-30|15/09/2024|0.56|0.4424|40690000000|43410000000|25|1
2025-01-05 09:32:57|07827|101012|600984|3.9B|3900000000|3.1|42312613|-14.36|32|2024-10-30|15/09/2024|||664000000||3.2000000476837|1|2024-08-30|15/06/2024|||||2.2599999904633|1
2025-01-05 09:33:09|07828|942819|601015|6.35B|6350000000|3.11|31042232|-29.8|33|2025-03-27|15/12/2024|||||3.1099998950958|1|2024-10-31|15/09/2024|||||3.3900001049042|1
2025-01-05 09:33:19|07829|1031323|603139|1.36B|1360000000|13.57|2608082|-28.84|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
2025-01-05 09:33:29|07830|100931|600831|1.7B|1700000000|2.39|17060659|-54.13|32|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1
2025-01-05 09:33:39|07831|100456|600248|16.05B|16050000000|4.26|51941356|5.97|32|2024-10-31|15/09/2024|||34830000000||4.1300001144409|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2025-01-05 09:33:47|07832|100552|||||||34|2025-04-14|15/12/2024||0.22|||6.9699997901917|1|2024-10-31|15/09/2024||0.3|6400000000||7.5999999046326|1
2025-01-05 09:33:58|07833|100990|600960|2.98B|2980000000|3.13|31260611|-19.54|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2025-01-05 09:34:13|07834|100995|600966|5.99B|5990000000|4.84|21988998|-21.56|32|2024-10-31|15/09/2024|||4710000000||4.5599999427795|1|2024-08-30|15/06/2024|||4860000000||4.1700000762939|1
2025-01-05 09:34:23|07835|994607|603858|16.22B|16219999999.999998|15.22|6642647|-10.1|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
2025-01-05 09:34:32|07836|1031321|603086|1.77B|1770000000|4.06|7630742|-30.6|31|2024-10-26|15/09/2024|||||4.4499998092651|1|2024-08-21|15/06/2024|||||3.6500000953674|1
2025-01-05 09:34:41|07837|1056004|603278|2.51B|2510000000|7.41|22285904|-37.47|28|2024-10-30|15/09/2024|||||6.0599999427795|1|2024-07-31|15/06/2024|||||5.4099998474121|1
2025-01-05 09:34:55|07838|1056013|603856|2.73B|2730000000|10.64|3739825|-10.14|31|2025-03-28|15/12/2024|||||11.470000267029|1|2024-10-29|15/09/2024|||591000000||12.10000038147|1
2025-01-05 09:35:04|07839|100697|600547|98.19B|98190000000|24.12|33417649|5.56|34|2025-03-28|15/12/2024||0.19|||24.120000839233|1|2024-10-28|15/09/2024|0.13|0.23|21230000000||27.39999961853|1
2025-01-05 09:35:16|07840|1031320|603586|2.63B|2630000000|13.44|7065895|-20.33|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
2025-01-05 09:35:27|07841|100553|600350|48.04B|48040000000|9.9|17037409|33.6|34|2025-03-28|15/12/2024|||||9.8999996185303|1|2024-10-30|15/09/2024|0.18||7770000000|7770000000|8.7200002670288|1
2025-01-05 09:35:35|07842|100848|600735|1.86B|1860000000|4.33|15523374|-34.39|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
2025-01-05 09:36:06|07843|100632|600467|3.17B|3170000000|2.17|93733815|-8.44|33|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2025-01-05 09:36:16|07844|100610|600426|44.48B|44480000000|20.95|21319872|-22.98|33|2025-03-28|15/12/2024||0.4387||8980000000|20.950000762939|1|2024-10-31|15/09/2024|0.3892|0.3884|8210000000|8200000000|23.139999389648|1
2025-01-05 09:36:27|07845|951031|603021|1.26B|1260000000|3.94|28246234|-38.05|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
2025-01-05 09:36:38|07846|100521|600308|5.13B|5130000000|3.44|16615507|-2.55|33|2024-10-31|15/09/2024|||||3.6600000858307|1|2024-08-24|15/06/2024|||||3.1400001049042|1
2025-01-05 09:36:47|07847|1024776|603536|2.66B|2660000000|11.07|20514090|-15.82|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
2025-01-05 09:36:56|07848|100293|600022|14.53B|14530000000|1.37|162924069|-0.72|33|2025-03-28|15/12/2024|||||1.3700000047684|1|2024-10-31|15/09/2024|||||1.4800000190735|1
2025-01-05 09:37:06|07849|100728|600586|7.63B|7630000000|5.38|30507266|-16.46|32|2024-10-30|15/09/2024|||1510000000||6.3099999427795|1|2024-08-20|15/06/2024|||||5.5199999809265|1
2025-01-05 09:37:17|07850|994525|601966|25.63B|25630000000|17.51|18651581|-7.11|31|2025-04-25|15/12/2024||0.4228||6170000000|17.510000228882|1|2024-10-30|15/09/2024|0.4228|0.4228|5570000000|5570000000|19.450000762939|1
2025-01-05 09:37:30|07851|100842|600727|3.71B|3710000000|7.01|22003206|6.53|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2025-01-05 09:37:44|07852|100895|600789|9.5B|9500000000|10.57|82385315|50.36|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
2025-01-05 09:37:55|07853|100447|600219|45.15B|45150000000|3.87|129030127|30.3|34|2025-04-14|15/12/2024||0.08|||3.8699998855591|1|2024-10-29|15/09/2024|0.11|0.11|8560000000|8560000000|4.2399997711182|1
2025-01-05 09:38:05|07854|100686|600529|16.76B|16760000000.000002|25.26|14589868|-2.06|32|2025-04-29|15/12/2024||0.29|||25.260000228882|1|2024-10-29|15/09/2024|0.37|0.37|1240000000|1240000000|26.590000152588|1
2025-01-05 09:38:15|07855|1056001|601019|24.42B|24420000000|11.7|13229446|22.26|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
2025-01-05 09:38:29|07856|953914|603026|6.64B|6640000000|32.76|6072617|-23.62|33|2025-03-26|15/12/2024|||||32.759998321533|1|2024-10-29|15/09/2024|||||35.139999389648|1
2025-01-05 09:38:38|07857|994534|603029|1.93B|1930000000|15.9|7669318|-26.8|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
2025-01-05 09:38:48|07858|100884|600777|14.69B|14690000000|2.16|69719823|-28.48|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
2025-01-05 09:38:58|07859|101034|601028|8.81B|8810000000|11.33|34362422|4.33|32|2024-10-30|15/09/2024|||||13.60000038147|1|2024-08-30|15/06/2024|||||12.069999694824|1
2025-01-05 09:39:07|07860|100941|600843|5.63B|5630000000|10.89|78930560|91.05|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
2025-01-05 09:39:15|07861|101184|900924|768.47M|768470000|0.356|2951570|30.88|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2025-01-05 09:39:28|07862|100812|600692|2.97B|2970000000|8.44|24590361|34.82|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
2025-01-05 09:39:41|07863|1057306|603329|1.89B|1890000000|11.9|4258004|-27.26|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
2025-01-05 09:39:51|07864|1073388|603214|2.94B|2940000000|21.25|12406228|27.63|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
2025-01-05 09:40:06|07865|100774|600643|7.71B|7710000000|4.84|28446633|-6.92|33|2025-03-28|15/12/2024|||||4.8400001525879|1|2024-10-30|15/09/2024|||||5.6799998283386|1
2025-01-05 09:40:21|07866|996093|603881|10.99B|10990000000|18.35|22994027|26.15|32|2025-03-14|15/12/2024||0.0481||408000000|18.35000038147|1|2024-10-30|15/09/2024|0.0551|0.0551|404000000|404000000|16.299999237061|1
2025-01-05 09:40:31|07867|100927|600827|17.6B|17600000000|10.43|24002371|12.03|33|2025-04-28|15/12/2024||0.04|||10.430000305176|1|2024-10-31|15/09/2024||0.05|6440000000||9.329999923706|1
2025-01-05 09:40:50|07868|101183|900923|2.4B|2400000000|0.658|1527193|32.39|31|2025-04-28|15/12/2024||0.04|||0.65799999237061|1|2024-10-31|15/09/2024||0.05|6440000000||0.52600002288818|1
2025-01-05 09:40:59|07869|1010848|603197|7.42B|7420000000|35.01|5075733|-33.06|18|2025-04-24|15/12/2024||0.83|||35.009998321533|1|2024-10-31|15/09/2024||0.8|1840000000|1840000000|38.790000915527|1
2025-01-05 09:41:09|07870|100943|600845|66.74B|66739999999.99999|27.06|25499492|-30.38|24|2025-04-11|15/12/2024||0.29||4540000000|27.059999465942|1|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|28.75|1
2025-01-05 09:41:23|07871|101185|900926|9.12B|9120000000|1.562|1983054|-6.61|12|2025-04-11|15/12/2024||0.29||4540000000|1.5620000362396|1|2024-10-30|15/09/2024|0.21|0.27|3010000000|3010000000|1.5950000286102|1
2025-01-05 09:41:38|07872|954956|601968|5.28B|5280000000|4.72|10673871|-8.88|31|2024-10-31|15/09/2024|||||5.1399998664856|1|2024-08-31|15/06/2024|||2020000000||4.5900001525879|1
2025-01-05 09:41:47|07873|942822|603009|12.07B|12070000000|35.65|20686949|152.84|29|2024-10-25|15/09/2024|||||28.280000686646|1|2024-08-15|15/06/2024|||||15.989999771118|1
2025-01-05 09:41:57|07874|996068|603037|2.54B|2540000000|13.42|10673715|-1.43|31|2024-10-30|15/09/2024|||||14.5|1|2024-08-20|15/06/2024|||||13.289999961853|1
2025-01-05 09:42:08|07875|994614|603887|8.41B|8410000000|14.58|79158966|85.5|32|2024-10-31|15/09/2024|||||20.190000534058|1|2024-08-30|15/06/2024|||||5.7600002288818|1
2025-01-05 09:42:46|07876|100763|||||||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
2025-01-05 09:42:56|07877|101171|900908|1.36B|1360000000|0.607|1859842|36.71|32|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2025-01-05 09:43:05|07878|994528|603012|3.23B|3230000000|4.96|14583994|-16.78|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
2025-01-05 09:43:15|07879|100403|600170|22.21B|22210000000|2.5|226564525|5.93|12|2025-03-31|15/12/2024||0.04|||2.5|1|2024-10-31|15/09/2024||0.06|68000000000||2.4700000286102|1
2025-01-05 09:43:25|07880|1031225|603730|14.15B|14150000000|8.56|7037880|-19.65|31|2024-10-31|15/09/2024|||1520000000|1520000000|9.9700002670288|1|2024-08-30|15/06/2024|||1700000000|1700000000|9.210000038147|1
2025-01-05 09:43:35|07881|100661|600508|9.23B|9230000000|12.77|9564904|-12.95|33|2025-03-20|15/12/2024|||||12.770000457764|1|2024-10-26|15/09/2024|||||13.279999732971|1
2025-01-05 09:43:46|07882|100767|600635|10.22B|10220000000|3.83|111626565|28.09|33|2025-03-27|15/12/2024|||||3.829999923706|1|2024-10-30|15/09/2024|||||4.5999999046326|1
2025-01-05 09:44:00|07883|100937|600841|5.3B|5300000000|4.61|29114282|-19.69|32|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1
2025-01-05 09:44:10|07884|101180|900920|723.35M|723350000|0.193|1983284|-4.93|32|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2025-01-05 09:44:20|07885|100760|600630|3.73B|3730000000|8.79|44339507|-29.17|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
2025-01-05 09:44:36|07886|101087|601519|16.97B|16969999999.999998|8.47|133053852|19.46|32|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1
2025-01-05 09:44:46|07887|101112|601727|97.51B|97510000000|7.15|515899020|72.71|34|2025-03-27|15/12/2024||0.06|||7.1500000953674|1|2024-10-30|15/09/2024|0.01|0.04|26530000000||7.7300000190735|1
2025-01-05 09:44:58|07888|100292|600021|24.82B|24820000000|8.81|52422918|3.16|33|2025-04-01|15/12/2024|||||8.8100004196167|1|2024-10-29|15/09/2024|||||9.5500001907349|1
2025-01-05 09:45:07|07889|1024783|603200|4.47B|4470000000|25.5|9473213|15.28|31|2025-03-28|15/12/2024|||||25.5|1|2024-10-30|15/09/2024|||||20.420000076294|1
2025-01-05 09:45:21|07890|1006194|601200|10.46B|10460000000|7.77|11980840|2.24|32|2025-03-19|15/12/2024|||||7.7699999809265|1|2024-10-31|15/09/2024|||||8.3699998855591|1
2025-01-05 09:45:32|07891|100752|600615|1.98B|1980000000|10.52|7624632|-16.24|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
2025-01-05 09:45:43|07892|1054846|603466|4.96B|4960000000|8.34|33840107|-41.06|31|2024-10-30|15/09/2024|||||8.170000076294|1|2024-08-27|15/06/2024|||||6.7800002098083|1
2025-01-05 09:45:54|07893|994519|601595|10.43B|10430000000|23.27|14888466|-6.92|32|2025-04-24|15/12/2024||0.15|||23.270000457764|1|2024-10-30|15/09/2024||0.2|179000000|115000000|26.260000228882|1
2025-01-05 09:46:05|07894|994611|603868|17.6B|17600000000|40.41|1727647|-17.02|33|2025-04-25|15/12/2024||0.63|||40.409999847412|1|2024-10-31|15/09/2024||0.7|1000000000|1000000000|38.180000305176|1
2025-01-05 09:46:16|07895|100430|600196|58.08B|58080000000|24.16|18338026|-1.59|34|2025-03-31|15/12/2024||0.32||10900000000|24.159999847412|1|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|26.5|1
2025-01-05 09:46:26|07896|100766|600624|4.5B|4500000000|6.63|64591983|15.71|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2025-01-05 09:46:36|07897|953927|603918|4.13B|4130000000|11.3|41845979|-33.45|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
2025-01-05 09:46:44|07898|1162040|603682|3.5B|3500000000|7.41|18415751|23.5|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
2025-01-05 09:46:52|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
2025-01-05 09:46:59|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
2025-01-05 09:47:09|07901|101094|601616|3.21B|3210000000|3.76|32419955|7.12|32|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2025-01-05 09:47:19|07902|100947|600851|4.99B|4990000000|5.47|14031532|-18.11|32|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2025-01-05 09:47:30|07903|101174|900917|680.96M|680960000|0.276|1467708|-11.25|32|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2025-01-05 09:47:39|07904|100756|600619|9.26B|9260000000|10.72|95227144|63.41|32|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-31|15/06/2024|||||5.0799999237061|1
2025-01-05 09:47:48|07905|101175|900910|1.26B|1260000000|0.384|3001718|46.56|29|2024-10-31|15/09/2024|||||0.40000000596046|1|2024-08-31|15/06/2024|||||0.23600000143051|1
2025-01-05 09:47:58|07906|953924|603718|4.25B|4250000000|6.46|17150726|-36.35|32|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1
2025-01-05 09:48:07|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
2025-01-05 09:48:16|07908|100765|600623|13.53B|13530000000|6.68|28445754|3.57|30|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2025-01-05 09:48:26|07909|101172|900909|1.85B|1850000000|0.515|965207|27.16|32|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2025-01-05 09:48:36|07910|994546|603131|5.31B|5310000000|16.71|22121992|19.19|31|2024-10-29|15/09/2024|||||16.739999771118|1|2024-08-28|15/06/2024|||||12.630000114441|1
2025-01-05 09:48:44|07911|1162072|603192|1.96B|1960000000|14.1|1522525|-28.97|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
2025-01-05 09:48:52|07912|101196|900939|90.75M|90750000|0.5|1184971|39.28|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2025-01-05 09:49:01|07913|100744|600605|6.95B|6950000000|33.67|5373194|20.12|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
2025-01-05 09:49:09|07914|100862|600748|6.11B|6110000000|3.31|34095966|-7.02|12|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2025-01-05 09:49:20|07915|100282|600009|82.37B|82370000000|33.1|12231525|5.25|35|2025-04-28|15/03/2025||0.1903||3330000000|33.099998474121|1|2025-03-24|15/12/2024||0.1355||3100000000|33.099998474121|1
2025-01-05 09:49:29|07916|100518|600315|11.01B|11010000000|16.38|8235583|-19.35|34|2025-03-14|15/12/2024||0.1989||1530000000|16.379999160767|1|2024-10-29|15/09/2024|-0.11|-0.1103|1160000000|1160000000|17.64999961853|1
2025-01-05 09:49:37|07917|100804|600676|4.39B|4390000000|4.27|52964482|-2.95|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
2025-01-05 09:49:47|07918|100866|600754|25.52B|25520000000|26.05|16076536|-11.61|35|2025-04-30|15/03/2025||0.07||3540000000|26.049999237061|1|2025-03-31|15/12/2024||0.06||3470000000|26.049999237061|1
2025-01-05 09:49:56|07919|101754|900934|3.49B|3490000000|1.496|580353|18.92|35|2025-04-30|15/03/2025||0.0098||489800000|1.4960000514984|1|2025-03-31|15/12/2024||0.0084||487240000|1.4960000514984|1
2025-01-05 09:50:07|07920|100779|600650|5.67B|5670000000|12.82|30884621|31.89|32|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1
2025-01-05 09:50:16|07921|101762|900914|774.12M|774120000|0.56|1515049|28.15|18|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2025-01-05 09:50:25|07922|100753|600616|3.59B|3590000000|5.36|23380839|-12.56|32|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2025-01-05 09:50:37|07923|101188|900929|161.59M|161590000|1.219|309743|4.37|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2025-01-05 09:50:50|07924|100770|600639|10.84B|10840000000|10.81|13193284|7.24|24|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2025-01-05 09:50:59|07925|101176|900911|1.48B|1480000000|0.826|545639|2.35|0||
2025-01-05 09:51:08|07926|100936|600838|3.74B|3740000000|9.33|36639970|22.44|12|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2025-01-05 09:51:17|07927|100490|600272|2.73B|2730000000|14.9|19253846|18.73|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
2025-01-05 09:51:23|07928|101757|900943|373.11M|373110000|0.517|798749|14.89|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
2025-01-05 09:51:32|07929|100346|600097|2.26B|2260000000|9.38|6206622|-12.09|32|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2025-01-05 09:51:45|07930|997893|603960|4.75B|4750000000|18.07|17904788|29.07|31|2024-10-30|15/09/2024|||139000000||20.459999084473|1|2024-08-28|15/06/2024|||||16.790000915527|1
2025-01-05 09:51:54|07931|994625|603987|3.03B|3030000000|6.94|6853580|-25.22|31|2024-10-29|15/09/2024|||||7.2399997711182|1|2024-08-22|15/06/2024|||||6.0700001716614|1
2025-01-05 09:52:05|07932|1031322|603232|2.78B|2780000000|11.87|17591621|-12.98|31|2024-10-31|15/09/2024|||139000000|139000000|13.579999923706|1|2024-08-26|15/06/2024|||||9.5100002288818|1
2025-01-05 09:52:16|07933|994581|603633|3.02B|3020000000|7.07|18806445|-23.48|32|2024-10-30|15/09/2024|||||7.1500000953674|1|2024-08-27|15/06/2024|||||6.1500000953674|1
2025-01-05 09:52:27|07934|994595|603777|5.1B|5100000000|15.26|14496403|16.13|31|2024-10-30|15/09/2024|||||10.229999542236|1|2024-08-29|15/06/2024|||||8.329999923706|1
2025-01-05 09:52:35|07935|102965|603006|2.46B|2460000000|9.68|7392107|-23.24|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
2025-01-05 09:52:46|07936|100946|600848|23.98B|23980000000|9.78|10347898|-2.3|32|2024-10-30|15/09/2024|||||10.579999923706|1|2024-08-29|15/06/2024|||||8.7299995422363|1
2025-01-05 09:52:53|07937|101187|900928|3.28B|3280000000|0.608|353785|6.85|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2025-01-05 09:53:00|07938|101206|900957|105.75M|105750000|0.303|1820355|-24.44|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
2025-01-05 09:53:09|07939|948392|603729|1.27B|1270000000|13.81|9627926|-52.82|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
2025-01-05 09:53:19|07940|100790|600663|41.03B|41030000000|9.44|8949847|6.43|30|2025-03-31|15/12/2024|||||9.4399995803833|1|2024-10-30|15/09/2024|||||10.319999694824|1
2025-01-05 09:53:25|07941|101190|900932|5.6B|5600000000|0.483|1863259|42.9|6|2025-03-31|15/12/2024|||||0.483000010252|1|2024-10-30|15/09/2024|||||0.60100001096725|1
2025-01-05 09:53:40|07942|945172|603899|26.67B|26670000000|28.87|8906129|-15.29|33|2025-04-01|15/12/2024||0.52||8440000000|28.870000839233|1|2024-10-30|15/09/2024|0.42|0.42|6060000000|6060000000|30.25|1
2025-01-05 09:53:50|07943|100309|600073|6.29B|6290000000|6.71|16958544|0.15|33|2025-03-26|15/12/2024|||||6.710000038147|1|2024-10-31|15/09/2024|||||6.8000001907349|1
2025-01-05 09:54:00|07944|100922|600822|4.13B|4130000000|9.68|22297046|-0.62|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
2025-01-05 09:54:07|07945|101186|900927|564.74M|564740000|0.41|823014|9.63|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
2025-01-05 09:54:11|07946|100935|600835|14.71B|14710000000|16.16|31291371|37.65|0||
2025-01-05 09:54:21|07947|101763|900925|2.01B|2009999999.9999998|1.057|1222180|17.05|33|2025-03-21|15/12/2024|||||1.057000041008|1|2024-10-29|15/09/2024|||787070000||1.1399999856949|1
2025-01-05 09:54:30|07948|100964|600882|8.77B|8770000000|17.46|9740515|14.34|33|2025-04-25|15/12/2024||0.0597||1300000000|17.459999084473|1|2024-10-31|15/09/2024|0.0265|0.0597|1220000000|1220000000|16.14999961853|1
2025-01-05 09:54:40|07949|1010634|603728|20.53B|20530000000|49.02|15832349|-14.78|6|2025-04-29|15/12/2024||0.13||664910000|49.020000457764|1|2024-10-31|15/09/2024|0.02|0.1|564920000|564840000|46.669998168945|1
2025-01-05 09:54:51|07950|100762|600638|3.27B|3270000000|4.86|17900257|-7.43|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
2025-01-05 09:54:58|07951|100759|600628|4.98B|4980000000|7.7|30575506|8.6|6|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2025-01-05 09:55:08|07952|100933|600833|2.79B|2790000000|12.52|13162864|4.42|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
2025-01-05 09:55:18|07953|100769|600637|24.68B|24680000000|7.34|48482501|-1.61|0||
2025-01-05 09:55:28|07954|101092|601607|67.89B|67890000000|20.48|21710917|22.12|35|2025-04-25|15/03/2025||0.48||76320000000|20.479999542236|1|2025-03-28|15/12/2024||0.26||70730000000|20.479999542236|1
2025-01-05 09:55:38|07955|100807|600679|4.79B|4790000000|12.65|22323037|31.77|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
2025-01-05 09:55:44|07956|101173|900916|654.8M|654800000|0.355|1026784|29.09|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
2025-01-05 09:55:53|07957|100501|600284|5.79B|5790000000|5.97|16081375|-5.98|12|2025-03-18|15/12/2024|||||5.9699997901917|1|2024-10-31|15/09/2024|||||5.8699998855591|1
2025-01-05 09:56:09|07958|1054849|603659|31.08B|31080000000|14.77|39012785|-23.35|24|2025-04-01|15/12/2024||0.1996||3360000000|14.770000457764|1|2024-10-18|15/09/2024|0.179|0.207|3510000000|3510000000|13.10000038147|1
2025-01-05 09:56:19|07959|100786|600662|10.87B|10870000000|4.76|16726170|-1.24|0||
2025-01-05 09:56:28|07960|996083|603579|2.39B|2390000000|13.81|3056750|-18.1|0||
2025-01-05 09:56:39|07961|953915|603108|8.73B|8730000000|14.58|41822058|-21.99|33|2024-10-30|15/09/2024|||2040000000||17.020000457764|1|2024-08-29|15/06/2024|||||12.130000114441|1
2025-01-05 09:56:50|07962|100802|600689|1.64B|1640000000|9.64|11189591|-15.36|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
2025-01-05 09:56:56|07963|101182|900922|223.45M|223450000|0.472|374581|-0.63|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
2025-01-05 09:57:07|07964|100758|600626|4.46B|4460000000|3.38|38719255|-9.87|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2025-01-05 09:57:20|07965|100750|600613|3.48B|3480000000|6.78|18888332|-9.24|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
2025-01-05 09:57:27|07966|101169|900904|474.96M|474960000|0.567|402787|-10.14|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2025-01-05 09:57:36|07967|100934|600834|3.69B|3690000000|7.73|11735039|-8.41|30|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2025-01-05 09:57:42|07968|942803|600604|6.71B|6710000000|4.36|37583120|-4.6|0||
2025-01-05 09:57:50|07969|942837|900902|916.02M|916020000|0.167|3126070|3.09|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2025-01-05 09:57:58|07970|100923|600823|1.56B|1560000000|0.43|29972300|-61.61|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2025-01-05 09:58:07|07971|1052667|603648|3.3B|3300000000|9.1|10356957|-6.95|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
2025-01-05 09:58:16|07972|1056005|603365|4.61B|4610000000|17.56|4409496|23.14|31|2024-10-29|15/09/2024|||900000000||13.890000343323|1|2024-08-27|15/06/2024|||900000000||12.739999771118|1
2025-01-05 09:58:25|07973|100605|600420|15.52B|15520000000|11.57|20324004|19.9|33|2025-03-28|15/12/2024|||||11.569999694824|1|2024-10-29|15/09/2024|||2630000000|2630000000|12.699999809265|1
2025-01-05 09:58:34|07974|1117911|603121|3.76B|3760000000|11.1|18861314|9.14|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
2025-01-05 09:58:45|07975|100778|600649|10.57B|10570000000|4.22|66109064|14.05|18|2025-03-19|15/12/2024|||||4.2199997901917|1|2024-10-31|15/09/2024|-0.09||||4.8400001525879|1
2025-01-05 09:58:54|07976|1054850|603683|2.18B|2180000000|8.5|12778935|-23.63|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
2025-01-05 09:59:04|07977|1054847|603499|5.36B|5360000000|24.78|7976016|130.51|18|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2025-01-05 09:59:14|07978|100757|600620|3.56B|3560000000|5.19|12984809|-43.77|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
2025-01-05 09:59:23|07979|996181|603330|2.57B|2570000000|6|18815701|-17.92|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
2025-01-05 09:59:34|07980|1062259|603895|2.09B|2089999999.9999998|19.33|2952468|-28.46|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
2025-01-05 09:59:42|07981|100776|600647|211.50M|211500000|1.52|3307078|-86.45|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
2025-01-05 09:59:51|07982|100944|600846|5.14B|5140000000|8.22|10295356|-9.67|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
2025-01-05 09:59:57|07983|994535|603030|3.08B|3080000000|2.34|43837547|-15.52|0||
2025-01-05 10:00:06|07984|100920|600820|21.25B|21250000000|6.76|41281327|13.23|34|2025-04-21|15/12/2024||0.47|||6.7600002288818|1|2024-10-31|15/09/2024||0.24|14850000000|14880000000|6.8400001525879|1
2025-01-05 10:00:16|07985|1024784|603226|1.5B|1500000000|4.22|8168855|-37.48|27|2024-10-31|15/09/2024|||||4.210000038147|1|2024-08-23|15/06/2024|||||3.0499999523163|1
2025-01-05 10:00:25|07986|100777|600648|11.77B|11770000000|11.41|7171037|16.79|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
2025-01-05 10:00:34|07987|101177|900912|1.61B|1610000000|0.749|391418|15.77|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2025-01-05 10:00:44|07988|100772|600641|12.38B|12380000000|13.59|30573205|-17.54|32|2024-10-30|15/09/2024|||107000000|107000000|14.859999656677|1|2024-08-29|15/06/2024|||102000000||9.6300001144409|1
2025-01-05 10:00:55|07989|996070|603039|11.28B|11280000000|43.99|4305439|2.35|32|2025-03-28|15/12/2024|||||43.990001678467|1|2024-10-29|15/09/2024|||500000000||38.209999084473|1
2025-01-05 10:01:06|07990|994549|603189|3.68B|3680000000|13.78|18994615|-15.62|32|2024-10-29|15/09/2024|||||16.930000305176|1|2024-08-27|15/06/2024|||||12.380000114441|1
2025-01-05 10:01:16|07991|100785|600661|2.93B|2930000000|11.06|11948332|5.74|25|2024-10-30|15/09/2024|||400000000||14.39999961853|1|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1
2025-01-05 10:01:27|07992|100925|600825|6.25B|6250000000|5.98|69651744|28.33|32|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2025-01-05 10:01:38|07993|100845|600732|18.1B|18100000000|10.03|75066565|-37.93|31|2024-10-31|15/09/2024|||2730000000|2730000000|12.180000305176|1|2024-08-31|15/06/2024|||2650000000|2650000000|8.1199998855591|1
2025-01-05 10:01:46|07994|953912|603022|1.38B|1380000000|6.9|4133763|-33.07|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
2025-01-05 10:01:56|07995|994547|603159|2.09B|2089999999.9999998|14.94|3478059|-9.89|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
2025-01-05 10:02:05|07996|100924|600824|5.7B|5700000000|5.41|53575150|37.31|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
2025-01-05 10:02:14|07997|1162070|603681|2.23B|2230000000|12.12|4122859|-17.66|23|2024-10-30|15/09/2024|||||12.85000038147|1|2024-08-28|15/06/2024|||1580000000||10.319999694824|1
2025-01-05 10:02:23|07998|100783|600655|23.91B|23910000000|6.15|21476397|-0.49|34|2025-03-21|15/12/2024||-0.06|||6.1500000953674|1|2024-10-30|15/09/2024|||8530000000|8530000000|6.039999961853|1
2025-01-05 10:02:37|07999|100985|600895|37.8B|37800000000|24.41|83295859|31.8|33|2024-10-30|15/09/2024|||||26.930000305176|1|2024-08-24|15/06/2024|||||16.659999847412|1
2025-01-05 10:02:47|08000|100531|600320|15.71B|15710000000|3.75|36591723|12.95|33|2025-03-31|15/12/2024|||||3.75|1|2024-10-31|15/09/2024|||8130000000||4.0799999237061|1
2025-01-05 10:02:56|08001|101199|900947|2.15B|2150000000|0.228|2215531|20.63|32|2025-03-31|15/12/2024|||||0.22800000011921|1|2024-10-31|15/09/2024|||8130000000||0.2339999973774|1
2025-01-05 10:03:06|08002|100441|600210|9.6B|9600000000|6.33|65282210|34.97|32|2025-03-17|15/12/2024||||11562000000|6.3299999237061|1|2024-10-30|15/09/2024|||||5.7699999809265|1
2025-01-05 10:03:20|08003|101085|601515|6.86B|6860000000|3.72|37487337|-9.71|32|2024-10-31|15/09/2024|||||3.4100000858307|1|2024-08-31|15/06/2024|||||2.3099999427795|1
2025-01-05 10:03:30|08004|100696|600546|23.35B|23350000000|11.78|24281555|-35.49|18|2025-03-31|15/12/2024||1.2|||11.779999732971|1|2024-10-26|15/09/2024||0.55|7910000000||13.420000076294|1
2025-01-05 10:03:39|08005|100854|600740|9.97B|9970000000|3.89|26255568|-24.76|32|2024-10-26|15/09/2024|||||4.1999998092651|1|2024-08-27|15/06/2024|||||3.5499999523163|1
2025-01-05 10:03:48|08006|100754|600617|4.8B|4800000000|2.55|27864657|-9.62|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
2025-01-05 10:03:56|08007|101178|900913|655.96M|655960000|0.244|1272959|38.86|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2025-01-05 10:04:05|08008|100498|600281|1.57B|1570000000|3.06|24127304|-34.62|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2025-01-05 10:04:13|08009|100372|600123|12.27B|12270000000|8.26|26125703|-28.92|18|2025-04-29|15/12/2024||0.47|||8.2600002288818|1|2024-10-29|15/09/2024||0.45|||9.1800003051758|1
2025-01-05 10:04:22|08010|101108|601699|42.48B|42480000000|14.2|25181706|-38.77|34|2025-04-24|15/12/2024||0.67|||14.199999809265|1|2024-10-31|15/09/2024||0.65|9000000000|9000000000|15.35000038147|1
2025-01-05 10:04:31|08011|100890|600809|217.15B|217150000000|178|7425765|-17.29|33|2025-04-25|15/12/2024||1.07||5670000000|178|1|2024-10-31|15/09/2024|2.41|2.74|8610000000|8610000000|197.10000610352|1
2025-01-05 10:04:43|08012|100912|600810|7.95B|7950000000|7.83|11954927|4.26|32|2025-03-28|15/12/2024||0.1|||7.8299999237061|1|2024-10-31|15/09/2024||0.13|3220000000|3200000000|7.1700000762939|1
2025-01-05 10:04:53|08013|100773|600642|45.19B|45190000000|9.24|32147860|36.69|32|2025-04-07|15/12/2024||0.14|||9.2399997711182|1|2024-10-31|15/09/2024||0.15|8690000000||8.3599996566772|1
2025-01-05 10:05:02|08014|100587|600392|17.48B|17480000000|9.97|54791429|2.26|32|2024-10-31|15/09/2024|||2800000000||10.289999961853|1|2024-08-31|15/06/2024|||2550000000||7.9000000953674|1
2025-01-05 10:05:13|08015|100418|600183|55.44B|55440000000|22.82|33509366|34.39|35|2025-04-25|15/03/2025||0.23||4810000000|22.819999694824|1|2025-03-26|15/12/2024||0.2154||5190000000|22.819999694824|1
2025-01-05 10:05:21|08016|100747|600609|8.33B|8330000000|6.35|78043654|32.02|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
2025-01-05 10:05:31|08017|100590|600396|3.8B|3800000000|2.58|38250425|-0.77|32|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-01-05 10:05:40|08018|994610|603866|9.89B|9890000000|6.18|31524874|-16.37|32|2025-03-19|15/12/2024|||||6.1799998283386|1|2024-10-29|15/09/2024|||1630000000||6.4699997901917|1
2025-01-05 10:05:50|08019|951038|603808|2.75B|2750000000|7.57|8044048|-16.72|32|2025-04-25|15/12/2024||0.19|||7.5700001716614|1|2024-10-30|15/09/2024||0.12|||7.0799999237061|1
2025-01-05 10:05:59|08020|100698|600548|23.99B|23990000000|13.17|7081030|39.07|34|2025-03-19|15/12/2024|||||13.170000076294|1|2024-10-30|15/09/2024|0.254||2100000000||9.960000038147|1
2025-01-05 10:06:11|08021|101052|601139|19.33B|19330000000|6.72|22459344|-3.45|6|2025-04-24|15/12/2024||0.14|||6.7199997901917|1|2024-10-30|15/09/2024|0.11|0.18|6960000000|6960000000|7.4200000762939|1
2025-01-05 10:06:20|08022|945935|603118|7.53B|7530000000|9.57|33230086|14.34|6|2024-10-30|15/09/2024|||||7.9800000190735|1|2024-08-20|15/06/2024|||||5.9699997901917|1
2025-01-05 10:06:27|08023|994548|603160|34.03B|34030000000|74.46|14033881|15.07|12|2025-04-24|15/03/2025||0.3478||1300000000|74.459999084473|1|2025-04-23|15/12/2024||0.391||1320000000|74.459999084473|1
2025-01-05 10:06:37|08024|100396|600162|5.95B|5950000000|1.82|74957037|4.6|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
2025-01-05 10:06:47|08025|1031218|603063|8.47B|8470000000.000001|19.1|25059562|-19.14|31|2024-10-29|15/09/2024|||930000000|930000000|16.739999771118|1|2024-08-28|15/06/2024|||833000000||11.5|1
2025-01-05 10:06:59|08026|100630|600446|14.17B|14170000000|15.17|47116915|39.17|32|2024-10-29|15/09/2024|||||14.729999542236|1|2024-08-28|15/06/2024|||||9|1
2025-01-05 10:07:09|08027|996075|603228|24.53B|24530000000|26.31|21978661|24.63|31|2025-03-28|15/12/2024|||||26.309999465942|1|2024-10-26|15/09/2024|||3210000000||28.14999961853|1
2025-01-05 10:07:17|08028|997535|603991|3.61B|3610000000|48.46|6477705|8.19|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
2025-01-05 10:07:28|08029|1031229|603978|3.02B|3020000000|14.5|14900671|-10.27|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2025-01-05 10:07:37|08030|1008681|603050|5.28B|5280000000|19.39|2775565|29.12|31|2024-10-29|15/09/2024|||||24.389999389648|1|2024-08-29|15/06/2024|||||25.079999923706|1
2025-01-05 10:07:47|08031|100729|600587|9.8B|9800000000|16.16|9636056|-14.98|33|2025-03-28|15/12/2024|||||16.159999847412|1|2024-10-30|15/09/2024|||||17.930000305176|1
2025-01-05 10:07:59|08032|100637|600481|9.41B|9410000000|5.06|94365931|-36.91|33|2025-03-31|15/12/2024|||||5.0599999427795|1|2024-10-31|15/09/2024|||3370000000|3370000000|6.5500001907349|1
2025-01-05 10:08:09|08033|951034|603318|2.95B|2950000000|6.42|22040356|-13.13|24|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2025-01-05 10:08:18|08034|100940|600839|40.67B|40670000000|8.81|561544581|76.2|33|2024-10-26|15/09/2024|||||11.25|1|2024-08-24|15/06/2024|||||5.039999961853|1
2025-01-05 10:08:27|08035|100797|600674|80.67B|80670000000|16.55|36940946|9.6|30|2025-04-18|15/12/2024||0.28|||16.549999237061|1|2024-10-15|15/09/2024||0.39|483000000|483000000|18.120000839233|1
2025-01-05 10:08:37|08036|101065|601208|6.3B|6300000000|7.09|21686032|-38.4|32|2025-03-27|15/12/2024||0.1113||1120000000|7.0900001525879|1|2024-10-26|15/09/2024|0.0832|0.1262|1120000000|1250000000|8.7200002670288|1
2025-01-05 10:08:46|08037|101046|601107|13.62B|13620000000|4.99|33245042|10.64|24|2025-03-27|15/12/2024|||||4.9899997711182|1|2024-10-30|15/09/2024|||||5.4000000953674|1
2025-01-05 10:08:55|08038|1162078|603327|8.44B|8439999999.999999|11.37|19914169|-0.97|23|2024-10-30|15/09/2024|||||14.119999885559|1|2024-08-22|15/06/2024|0.06||565000000||11.579999923706|1
2025-01-05 10:09:04|08039|100806|600678|2.11B|2109999999.9999998|6.04|48151691|-15.76|0||
2025-01-05 10:09:15|08040|101156|603077|15.65B|15650000000|1.95|156531958|-16.67|32|2024-10-31|15/09/2024|||||2.0599999427795|1|2024-08-30|15/06/2024|||||1.6799999475479|1
2025-01-05 10:09:25|08041|1024789|603679|1.95B|1950000000|11.92|11544211|-18.08|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2025-01-05 10:09:35|08042|100383|600137|1.32B|1320000000|13.6|2269396|-24.99|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2025-01-05 10:09:45|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
2025-01-05 10:09:54|08044|100353|600101|4.53B|4530000000|8.27|44648896|25.16|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
2025-01-05 10:10:03|08045|100306|600039|61.68B|61680000000|7.08|65509743|-6.72|33|2024-10-31|15/09/2024|||26100000000|26090000000|7.2699999809265|1|2024-08-31|15/06/2024|||23700000000||5.6500000953674|1
2025-01-05 10:10:14|08046|101159|603333|3B|3000000000|4.86|38202703|-13.21|31|2024-10-16|15/09/2024|||||3.579999923706|1|2024-07-22|15/06/2024|||||2.9400000572205|1
2025-01-05 10:10:20|08047|100887|600779|23.27B|23270000000|47.83|10892477|-14.08|6|2025-04-28|15/12/2024||0.53||1520000000|47.830001831055|1|2024-10-31|15/09/2024|1.81|1.44|2070000000|2070000000|40.25|1
2025-01-05 10:10:28|08048|1162050|603317|13.53B|13530000000|12.95|11009013|-0.61|0||
2025-01-05 10:10:37|08049|100819|600702|19.57B|19570000000|59.18|16877434|-32.26|33|2025-03-19|15/12/2024||1.75|||59.180000305176|1|2024-10-29|15/09/2024||1.24|1190000000|1190000000|68.160003662109|1
2025-01-05 10:10:46|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
2025-01-05 10:10:59|08051|100667|600505|3.58B|3580000000|9.83|22920206|13.9|24|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1
2025-01-05 10:11:08|08052|945936|603969|5.49B|5490000000|6.45|27956794|13.96|33|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1
2025-01-05 10:11:18|08053|1056015|603970|3.62B|3620000000|13.46|5589663|-14.54|31|2024-10-29|15/09/2024|||||14.569999694824|1|2024-08-28|15/06/2024|||4130000000||12.319999694824|1
2025-01-05 10:11:30|08054|100624|600459|10.21B|10210000000|13.42|11447917|-6.02|32|2024-10-31|15/09/2024|||12530000000||14.050000190735|1|2024-08-27|15/06/2024|||14000000000|14000000000|12.689999580383|1
2025-01-05 10:11:39|08055|100658|600500|13.87B|13870000000|3.87|31944991|-12.05|33|2024-10-31|15/09/2024|||||4.4200000762939|1|2024-08-31|15/06/2024|||||3.7200000286102|1
2025-01-05 10:11:49|08056|100360|600109|30.26B|30260000000|8.2|65779938|-7.24|35|2025-04-24|15/03/2025||0.1265||1680000000|8.1999998092651|1|2025-03-28|15/12/2024||0.1214||1580000000|8.1999998092651|1
2025-01-05 10:11:58|08057|942827|603126|4.85B|4850000000|7.95|25048926|16.74|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
2025-01-05 10:12:08|08058|100998|600970|24.65B|24650000000|9.33|22832810|-6.04|33|2025-03-19|15/12/2024||0.4|||9.329999923706|1|2024-10-26|15/09/2024|0.25|0.3|10840000000||10.300000190735|1
2025-01-05 10:12:19|08059|100544|600335|8.86B|8860000000|5.92|30726396|-32.8|31|2024-10-29|15/09/2024|||||6.6399998664856|1|2024-08-23|15/06/2024|||||5.4899997711182|1
2025-01-05 10:12:28|08060|100629|600444|2.07B|2069999999.9999998|14.16|5137932|-4.77|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
2025-01-05 10:12:38|08061|100963|600871|29.84B|29840000000|1.97|105025027|7.07|34|2025-03-26|15/12/2024|||||1.9700000286102|1|2024-10-24|15/09/2024|0.012||18060000000||2.0299999713898|1
2025-01-05 10:12:48|08062|20144|600688|24.91B|24910000000|2.9|39416949|1.05|34|2025-03-19|15/12/2024||0.013||23510000000|2.9000000953674|1|2024-10-23|15/09/2024|0.001|0.0388|22460000000|25310000000|2.8599998950958|1
2025-01-05 10:12:56|08063|1162082|603927|16.62B|16620000000.000002|20|22822694|-0.32|6|2025-04-11|15/12/2024||0.41|||20|1|2024-10-29|15/09/2024|0.12|0.18|||21.920000076294|1
2025-01-05 10:13:10|08064|1122728|601598|33.87B|33869999999.999996|5.18|45687459|-1.89|33|2025-04-01|15/12/2024||0.17|||5.1799998283386|1|2024-10-25|15/09/2024|0.121|0.15|29500000000||5.3400001525879|1
2025-01-05 10:13:20|08065|994593|603737|21.24B|21240000000|40.3|5749734|-7.55|32|2025-04-28|15/12/2024||-0.7154||3310000000|40.299999237061|1|2024-10-31|15/09/2024|0.38|0.8264|3390000000|3390000000|42.509998321533|1
2025-01-05 10:13:29|08066|1073385|600929|9.02B|9020000000|5.44|14619009|-15.4|31|2024-10-31|15/09/2024|||||5.7199997901917|1|2024-08-17|15/06/2024|||||5.3899998664856|1
2025-01-05 10:13:43|08067|1056014|603916|3.08B|3080000000|7.12|6425470|-29.15|32|2024-10-26|15/09/2024|||912000000||7.9800000190735|1|2024-08-26|15/06/2024|0.07||948500000||7.0599999427795|1
2025-01-05 10:13:53|08068|101164|603366|9.01B|9010000000|11.38|77707873|82.96|32|2024-10-29|15/09/2024|||||4.5500001907349|1|2024-08-14|15/06/2024|||||3.7599999904633|1
2025-01-05 10:14:03|08069|101088|601555|36.72B|36720000000|7.39|90845451|4.08|35|2025-04-28|15/03/2025||0.1282||3060000000|7.3899998664856|1|2025-04-07|15/12/2024||0.05||3070000000|7.3899998664856|1
2025-01-05 10:14:16|08070|994524|601900|13.21B|13210000000|14.98|17916692|17.03|32|2024-10-30|15/09/2024|||2450000000|2450000000|14.220000267029|1|2024-08-29|15/06/2024|||1940000000|1880000000|11.060000419617|1
2025-01-05 10:14:25|08071|100569|600369|29.04B|29040000000|4.37|104593568|11.48|34|2025-03-31|15/12/2024|||||4.3699998855591|1|2024-10-31|15/09/2024|||||4.6900000572205|1
2025-01-05 10:14:36|08072|100508|600292|9.53B|9530000000|12.2|67563862|94.58|32|2024-10-31|15/09/2024|||||11.619999885559|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2025-01-05 10:14:46|08073|945166|601021|54.8B|54800000000|56.1|6135173|10.02|33|2025-04-25|15/12/2024||0.1906||5010000000|56.099998474121|1|2024-10-31|15/09/2024|0.955|1.27|6100000000|6100000000|56.270000457764|1
2025-01-05 10:14:56|08074|100959|600866|10.22B|10220000000|6.15|50889551|32.83|33|2025-04-01|15/12/2024|||||6.1500000953674|1|2024-10-29|15/09/2024|||4300000000||7.0900001525879|1
2025-01-05 10:15:05|08075|1162037|603290|20.18B|20180000000|84.29|6445833|-28.99|23|2025-04-07|15/12/2024||0.7335||1060000000|84.290000915527|1|2024-10-30|15/09/2024|0.62|0.6201|881000000|881320000|97.220001220703|1
2025-01-05 10:15:15|08076|100379|600131|21.48B|21480000000|17.87|21621115|20.82|32|2024-10-30|15/09/2024|||1260000000||19.760000228882|1|2024-08-27|15/06/2024|0.18||1660000000|1660000000|17.180000305176|1
2025-01-05 10:15:24|08077|100675|600517|29.96B|29960000000|5.24|38472635|10.32|33|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1
2025-01-05 10:15:34|08078|994577|603585|2.11B|2109999999.9999998|11.47|4355648|-21.65|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2025-01-05 10:15:43|08079|100827|600710|11.98B|11980000000|9.17|22313342|24.42|32|2025-04-10|15/12/2024||0.11|||9.170000076294|1|2024-10-25|15/09/2024||0.31|31000000000||8.6899995803833|1
2025-01-05 10:15:52|08080|100328|600077|516.98M|516980000|0.41|14777732|0|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2025-01-05 10:16:06|08081|100930|600830|4.41B|4410000000|9.71|27619262|39.51|32|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2025-01-05 10:16:14|08082|1031222|||||||31|2024-10-24|15/09/2024|||3440000000||12.779999732971|1|2024-08-29|15/06/2024|||||10.260000228882|1
2025-01-05 10:16:25|08083|100716|600571|5.34B|5340000000|11.45|51508641|-11.17|32|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2025-01-05 10:16:37|08084|1057310|603890|5.36B|5360000000|12.47|22948979|6.31|29|2024-10-25|15/09/2024|||||11.85000038147|1|2024-08-22|15/06/2024|||||8.1499996185303|1
2025-01-05 10:16:49|08085|994600|603800|4.73B|4730000000|23.45|4853042|-8.83|32|2024-10-31|15/09/2024|||379000000||24.110000610352|1|2024-08-29|15/06/2024|||346000000|346000000|16.530000686646|1
2025-01-05 10:17:02|08086|1024790|603380|3.64B|3640000000|23|2666621|-6.69|32|2025-03-31|15/12/2024|||||23|1|2024-10-30|15/09/2024|||||24.299999237061|1
2025-01-05 10:17:13|08087|1141906|688022|1.75B|1750000000|10.25|6804450|-50|27|2024-10-31|15/09/2024|||||11.470000267029|1|2024-08-26|15/06/2024|||||10.539999961853|1
2025-01-05 10:17:25|08088|1141890|688001|11.3B|11300000000|25.5|4917171|-18.27|25|2024-10-31|15/09/2024|||||31.049999237061|1|2024-08-29|15/06/2024|||||21.25|1
2025-01-05 10:17:40|08089|1052658|603183|1.84B|1840000000|3.7|16979891|-22.59|31|2024-10-26|15/09/2024|||||3.75|1|2024-08-08|15/06/2024|||192000000||3.1900000572205|1
2025-01-05 10:17:49|08090|1054854|603922|4.28B|4280000000.0000005|23.88|5757049|30.09|23|2022-10-25|15/09/2022|-0.02||136300000||18.878578186035|1|2022-08-29|15/06/2022|-0.09||109900000||18.628578186035|1
2025-01-05 10:17:58|08091|994584|603660|3.06B|3060000000|6.17|51219431|-25.39|32|2025-03-19|15/12/2024|||||6.1700000762939|1|2024-10-26|15/09/2024|||||6.7800002098083|1
2025-01-05 10:18:07|08092|994605|603828|1.69B|1690000000|2.83|11498484|-26.49|32|2024-10-31|15/09/2024|||||2.9500000476837|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2025-01-05 10:18:22|08093|1118183|603332|1.72B|1720000000|7.97|10321422|-32.63|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
2025-01-05 10:18:32|08094|994626|603990|2.96B|2960000000|9.76|23206781|-18.94|31|2024-10-31|15/09/2024|||||11.10000038147|1|2024-08-19|15/06/2024|||||7.4000000953674|1
2025-01-05 10:18:41|08095|100849|600736|6.29B|6290000000|5.46|64859972|15.19|31|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2025-01-05 10:18:50|08096|1057305|603283|12.97B|12970000000|65.81|8675451|-0.48|31|2024-10-31|15/09/2024|||1560000000||72.650001525879|1|2024-08-16|15/06/2024|||857000000|857000000|55.650001525879|1
2025-01-05 10:18:58|08097|1141892|688003|7.72B|7720000000|40.15|4772924|16.28|0||
2025-01-05 10:19:07|08098|994620|603928|2.05B|2049999999.9999998|7.83|5975715|-21.64|23|2022-10-27|15/09/2022|0.13||415800000||8.7000026702881|1|2022-08-25|15/06/2022|0.12||441700000||10.169234275818|1
2025-01-05 10:19:17|08099|100402|600169|7.99B|7990000000|2.38|46038496|0|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2025-01-05 10:19:31|08100|100792|600665|2.57B|2570000000|2.97|29214248|-22.66|33|2025-03-20|15/12/2024|||||2.9700000286102|1|2024-10-24|15/09/2024|||||2.8399999141693|1
2025-01-05 10:19:40|08101|101006|601000|26.73B|26730000000|4.51|62672376|18.37|33|2025-03-27|15/12/2024|||||4.5100002288818|1|2024-10-30|15/09/2024|||||4.6700000762939|1
2025-01-05 10:19:50|08102|100600|600409|10.86B|10860000000|5.26|33042216|-5.05|33|2024-10-26|15/09/2024|0.03||5320000000||5.8000001907349|1|2024-08-30|15/06/2024|0.12||5520000000||5.0599999427795|1
2025-01-05 10:20:04|08103|1024794|603938|3.91B|3910000000|10.26|3232516|-39.25|31|2024-10-29|15/09/2024|||||12.25|1|2024-08-14|15/06/2024|||450000000||10.329999923706|1
2025-01-05 10:20:14|08104|998088|603133|60.66M|60660000|0.29|11360793|-95.83|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2025-01-05 10:20:23|08105|100689|600535|20.92B|20920000000|14|16017781|-16.47|35|2025-04-29|15/03/2025||0.22|||14|1|2025-04-17|15/12/2024||0.16|||14|1
2025-01-05 10:20:34|08106|100343|600089|61.4B|61400000000|12.23|67193423|-12.14|33|2024-10-30|15/09/2024|0.25||24480000000||14.420000076294|1|2024-08-30|15/06/2024|0.21||24260000000||12.369999885559|1
2025-01-05 10:20:45|08107|100540|600330|8.26B|8260000000|6.78|30640831|-17.22|32|2024-10-29|15/09/2024|||993000000||7.5999999046326|1|2024-08-21|15/06/2024|||720000000|720000000|6.0900001525879|1
2025-01-05 10:20:54|08108|1054844|603289|2.27B|2270000000|7.79|5988988|-26.58|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2025-01-05 10:21:05|08109|100733|600590|3.95B|3950000000|4.63|29619642|-27.88|32|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2025-01-05 10:21:15|08110|100664|600512|3.57B|3570000000|2.23|34688250|-11.16|31|2024-10-29|15/09/2024|||||2.4000000953674|1|2024-08-24|15/06/2024|||||1.960000038147|1
2025-01-05 10:21:26|08111|994617|603900|1.78B|1780000000|5.25|22398407|-22.79|31|2024-10-31|15/09/2024|||||6.710000038147|1|2024-08-20|15/06/2024|||||5.960000038147|1
2025-01-05 10:21:35|08112|951037|603789|1.88B|1880000000|7.23|12417859|-28.34|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2025-01-05 10:21:45|08113|1008996|603096|3.25B|3250000000|21.06|5072933|6.63|31|2024-10-29|15/09/2024||||220000000|18.440000534058|1|2024-08-17|15/06/2024|||228000000|258000000|16.049999237061|1
2025-01-05 10:21:55|08114|1162099|605168|6.67B|6670000000|31.69|10599914|-25.98|22|2024-10-31|15/09/2024|||1170000000|1170000000|30.639999389648|1|2024-08-14|15/06/2024|||976000000|976000000|24.049999237061|1
2025-01-05 10:22:05|08115|100724|600582|24.67B|24670000000|5.96|48369462|4.2|33|2025-03-28|15/12/2024|||||5.960000038147|1|2024-10-30|15/09/2024|||||6.1599998474121|1
2025-01-05 10:22:16|08116|100903|600800|3.16B|3160000000|2.85|42848435|-24.4|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2025-01-05 10:22:26|08117|1162034|601162|34.91B|34910000000|4.06|973333769|35.33|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
2025-01-05 10:22:35|08118|1072213|603712|13.19B|13190000000|17.09|31304631|-44.11|31|2025-03-28|15/12/2024|||||17.090000152588|1|2024-10-30|15/09/2024|||408000000||18.450000762939|1
2025-01-05 10:22:44|08119|100633|600468|4.78B|4780000000|4.39|25280074|-28.5|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2025-01-05 10:22:54|08120|100968|600874|8.05B|8050000000.000001|5.72|14149278|1.78|34|2025-03-27|15/12/2024|||||5.7199997901917|1|2024-10-25|15/09/2024|||||5.7300000190735|1
2025-01-05 10:23:04|08121|100333|600082|1.65B|1650000000|2.56|26111866|-27.68|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2025-01-05 10:23:17|08122|100832|600717|13.54B|13540000000|4.68|31761577|11.43|33|2025-03-24|15/12/2024|||||4.6799998283386|1|2024-10-25|15/09/2024|||||4.789999961853|1
2025-01-05 10:23:27|08123|100533|600322|3.24B|3240000000|2.93|106748789|24.15|33|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2025-01-05 10:23:35|08124|101195|900938|927.47M|927470000|0.171|1559501|6.21|21|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2025-01-05 10:23:45|08125|100649|600488|4.51B|4510000000|4.13|9838232|-16.57|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2025-01-05 10:23:56|08126|100539|600329|20.24B|20240000000|30.18|5556828|-13.97|34|2025-03-27|15/12/2024|||||30.180000305176|1|2024-10-30|15/09/2024|||||34.709999084473|1
2025-01-05 10:24:07|08127|999087|603717|2.18B|2180000000|7.53|19866505|-5.28|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2025-01-05 10:24:15|08128|994510|601020|9.95B|9950000000|12.13|48138809|23.15|26|2023-04-26|15/03/2023|0.03||153100000||9.5214319229126|1|2023-04-26|15/12/2022|0.02||11860000||9.5214319229126|1
2025-01-05 10:24:27|08129|100442|600211|11.52B|11520000000|35.74|4541318|-0.1|33|2025-03-14|15/12/2024|||||35.740001678467|1|2024-10-30|15/09/2024|||||38.819999694824|1
2025-01-05 10:24:36|08130|100547|600338|9.26B|9260000000|10.13|40126381|-13.12|31|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1
2025-01-05 10:24:47|08131|100536|600326|7.97B|7970000000|6.12|120456837|33.04|27|2024-10-30|15/09/2024|||869000000||6.3699998855591|1|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1
2025-01-05 10:24:57|08132|100863|600749|2.29B|2290000000|10.31|8098487|-14.79|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2025-01-05 10:25:06|08133|100881|600773|9.7B|9700000000|10.19|22095484|-2.77|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2025-01-05 10:25:21|08134|1031223|603676|4.18B|4179999999.9999995|9.6|5424662|-6.16|29|2024-10-29|15/09/2024|||||9.460000038147|1|2024-08-29|15/06/2024|||||7.710000038147|1
2025-01-05 10:25:33|08135|100701|600551|5.68B|5680000000|8.37|8797628|4.72|33|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2025-01-05 10:25:43|08136|100960|600867|15.05B|15050000000|7.72|21908432|-25.48|35|2025-04-25|15/03/2025||0.1||695860000|7.7199997901917|1|2025-04-16|15/12/2024||0.13||724400000|7.7199997901917|1
2025-01-05 10:25:51|08137|100565|600365|1.18B|1180000000|2.76|7007139|-22.03|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
2025-01-05 10:26:01|08138|101067|601233|28.73B|28730000000|12.02|32910608|-19.81|32|2025-04-25|15/12/2024||0.23||23000000000|12.020000457764|1|2024-10-31|15/09/2024|-0.0221|0.2917|27830000000|27830000000|11.890000343323|1
2025-01-05 10:26:13|08139|100720|600577|14.15B|14150000000|6.71|176398383|63.26|32|2025-04-08|15/12/2024||0.07|||6.710000038147|1|2024-10-30|15/09/2024||0.07|||5.9499998092651|1
2025-01-05 10:26:23|08140|100617|600438|93.69B|93690000000|21.29|72216319|-11.29|32|2025-04-29|15/12/2024||-0.452||32800000000|21.290000915527|1|2024-10-31|15/09/2024|-0.19|-0.4849|24480000000|24480000000|28.879999160767|1
2025-01-05 10:26:32|08141|100873|600763|19.1B|19100000000|42.71|9447049|-11.9|35|2025-04-25|15/03/2025||||812850000|42.709999084473|1|2025-04-25|15/12/2024||0.09||683740000|42.709999084473|1
2025-01-05 10:26:47|08142|102961|600780|6.2B|6200000000|5.41|13843606|-34.82|32|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2025-01-05 10:26:57|08143|994580|603608|1.34B|1340000000|3.45|3176396|-36.7|32|2024-10-31|15/09/2024|||||3.6900000572205|1|2024-08-28|15/06/2024|||||2.6400001049042|1
2025-01-05 10:27:08|08144|1141901|688015|3.46B|3460000000|18.36|2930428|1.16|27|2025-04-04|15/12/2024|||||18.360000610352|1|2024-10-31|15/09/2024|||||19.450000762939|1
2025-01-05 10:27:19|08145|994514|601163|11.58B|11580000000|14.48|7887200|-0.14|32|2024-10-29|15/09/2024|||2610000000||15.220000267029|1|2024-08-29|15/06/2024|||||13.989999771118|1
2025-01-05 10:27:28|08146|100702|600552|10.2B|10200000000|10.8|50412396|-11.4|33|2025-03-26|15/12/2024|||||10.800000190735|1|2024-10-31|15/09/2024|||1360000000||13.5|1
2025-01-05 10:27:36|08147|100363|600100|21.54B|21540000000|6.43|102809449|-7.61|6|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2025-01-05 10:27:46|08148|100730|600600|88.48B|88480000000|78.09|6708116|11.56|34|2025-04-01|15/12/2024||-0.51||3010000000|78.089996337891|1|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|70.559997558594|1
2025-01-05 10:27:55|08149|1043309|603721|3.04B|3040000000|23.4|15763583|-9.83|31|2024-10-30|15/09/2024|||||30.540000915527|1|2024-08-26|15/06/2024|||||19.39999961853|1
2025-01-05 10:28:04|08150|994579|603600|3.75B|3750000000|11.37|4573515|0.8|32|2025-04-24|15/12/2024||0.29|||11.369999885559|1|2024-10-26|15/09/2024||0.25|1340000000||11.85000038147|1
2025-01-05 10:28:13|08151|101059|601231|34.3B|34299999999.999996|15.72|21678767|9.02|35|2025-04-23|15/03/2025||0.2087||13960000000|15.720000267029|1|2025-04-01|15/12/2024||0.2304||16690000000|15.720000267029|1
2025-01-05 10:28:25|08152|100514|600300|4.96B|4960000000|3.07|61878664|-0.65|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2025-01-05 10:28:34|08153|100274|600645|9.41B|9410000000|20.63|11180023|6.67|31|2024-10-30|15/09/2024|||||21.340000152588|1|2024-08-30|15/06/2024|||||16.60000038147|1
2025-01-05 10:28:43|08154|100416|600152|2.96B|2960000000|5.59|23994891|-21.27|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
2025-01-05 10:28:53|08155|100954|600859|16.09B|16090000000|14.25|43691178|-7.29|34|2025-04-25|15/03/2025||0.2482||4010000000|14.25|1|2025-04-21|15/12/2024||0.0321||2820000000|14.25|1
2025-01-05 10:29:03|08156|100522|600309|220.06B|220060000000|70.09|23361429|-6.8|35|2025-04-28|15/03/2025||2.45|||70.089996337891|1|2025-03-18|15/12/2024||1.12||53300000000|70.089996337891|1
2025-01-05 10:29:14|08157|100313|600063|8.04B|8039999999.999999|3.82|27821346|-9.91|33|2025-03-07|15/12/2024|||||3.8199999332428|1|2024-10-26|15/09/2024|||2080000000||3.9400000572205|1
2025-01-05 10:29:33|08158|100571|600371|2.37B|2370000000|8.1|10556962|-23.87|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2025-01-05 10:29:44|08159|1031315|603855|6.49B|6490000000|19.6|2449917|3.98|31|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
2025-01-05 10:29:53|08160|945937|603309|3.38B|3380000000|11.54|5499950|-15.33|32|2024-10-19|15/09/2024|||384000000||12.539999961853|1|2024-08-01|15/06/2024|||367000000|367000000|11.380000114441|1
2025-01-05 10:30:04|08161|101030|601010|5.7B|5700000000|3.18|66769967|30.33|32|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2025-01-05 10:30:15|08162|102957|600520|4.62B|4620000000|29.15|26105837|29.21|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2025-01-05 10:30:24|08163|1008995|601168|38.89B|38890000000|16.32|34656172|12.09|32|2025-03-17|15/12/2024|||||16.319999694824|1|2024-10-17|15/09/2024|0.47||11750000000||17.489999771118|1
2025-01-05 10:30:32|08164|945167|601069|10.62B|10620000000|11.57|15408084|-3.66|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2025-01-05 10:30:41|08165|1141912|688122|26.96B|26960000000|41.5|9402744|-16.6|27|2025-03-27|15/12/2024|||||41.5|1|2024-10-31|15/09/2024|||1220000000||50.529998779297|1
2025-01-05 10:30:51|08166|1081731|603773|5B|5000000000|22.42|14479981|-6.22|27|2024-10-29|15/09/2024|||||23.309999465942|1|2024-08-23|15/06/2024|||||16.719999313354|1
2025-01-05 10:31:01|08167|101011|600983|6.55B|6550000000|8.54|7818358|-7.97|32|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1
2025-01-05 10:31:13|08168|1009371|603501|117.92B|117920000000|98.5|22853901|0.86|33|2025-04-25|15/03/2025||0.7975||6760000000|98.5|1|2025-04-10|15/12/2024||0.8055||7070000000|98.5|1
2025-01-05 10:31:24|08169|100859|600745|41.47B|41470000000|33.45|45216012|-15.3|34|2025-04-29|15/03/2025||0.32|||33.450000762939|1|2025-04-29|15/12/2024||0.34||18560000000|33.450000762939|1
2025-01-05 10:31:37|08170|102952|600157|35.88B|35880000000|1.63|1454928327|18.12|32|2024-10-30|15/09/2024|||||1.3500000238419|1|2024-08-28|15/06/2024|||||1.1100000143051|1
2025-01-05 10:31:46|08171|100722|600580|20.89B|20890000000|16.16|84826294|43.52|32|2024-10-31|15/09/2024|0.19||4220000000||13.630000114441|1|2024-08-31|15/06/2024|0.13||4240000000||10.979999542236|1
2025-01-05 10:31:56|08172|100406|600173|2.61B|2610000000|3.77|11694772|-21.95|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2025-01-05 10:32:09|08173|1162084|603956|2.43B|2430000000|5.03|9257339|-36.81|23|2024-10-30|15/09/2024|||||5.2300000190735|1|2024-08-23|15/06/2024|||||4.4899997711182|1
2025-01-05 10:32:19|08174|100821|600704|24.82B|24820000000|4.78|90736289|8.64|32|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2025-01-05 10:32:29|08175|102951|600136|4.04B|4040000000|1.98|14593780|-10.41|31|2024-10-31|15/09/2024|||||1.6299999952316|1|2024-08-31|15/06/2024|||||1.3700000047684|1
2025-01-05 10:32:39|08176|100381|600133|9.7B|9700000000|9.1|63113809|-8.27|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2025-01-05 10:32:49|08177|100882|600774|2.06B|2060000000|7.12|9090778|-28.15|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2025-01-05 10:32:58|08178|100401|600168|4.2B|4200000000|4.23|16590512|-10.27|33|2024-10-28|15/09/2024|||||4.4099998474121|1|2024-08-26|15/06/2024|||||3.7599999904633|1
2025-01-05 10:33:07|08179|994590|603716|1.19B|1190000000|6.74|23735667|-38.78|31|2024-10-29|15/09/2024|||||7.3699998855591|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2025-01-05 10:33:16|08180|100879|600769|3.37B|3370000000|8.98|19493589|-11.53|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2025-01-05 10:33:26|08181|100551|600345|6.93B|6930000000|21.03|15099068|13.8|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2025-01-05 10:33:41|08182|1054851|603722|3.82B|3820000000|39.95|1922014|-17.85|32|2025-03-28|15/12/2024|||||39.950000762939|1|2024-10-31|15/09/2024|||122000000|122000000|39.099998474121|1
2025-01-05 10:33:51|08183|1076610|603259|150.2B|150200000000|52.37|62230583|-23.11|33|2025-05-05|15/03/2025||0.675||8970000000|52.369998931885|1|2025-03-25|15/12/2024||1.09||11500000000|52.369998931885|1
2025-01-05 10:34:02|08184|100537|600327|5.11B|5110000000|5.85|79557837|16.77|32|2024-10-26|15/09/2024|||||3.8399999141693|1|2024-08-27|15/06/2024|||897000000||3.1800000667572|1
2025-01-05 10:34:15|08185|994543|603090|1.69B|1690000000|16.9|3278073|-25.19|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2025-01-05 10:34:25|08186|100645|600475|8.39B|8390000000.000001|8.93|7473036|-18.97|32|2024-10-30|15/09/2024|||1470000000|1470000000|9.1999998092651|1|2024-08-30|15/06/2024|||2860000000|2860000000|8.6099996566772|1
2025-01-05 10:34:35|08187|994530|603016|6.1B|6100000000|41.2|5136497|87.53|31|2024-10-29|15/09/2024|||||38.549999237061|1|2024-08-23|15/06/2024|||||14.829999923706|1
2025-01-05 10:34:47|08188|994502|600908|12.62B|12620000000|5.75|29635958|13.86|31|2025-03-31|15/12/2024|||||5.75|1|2024-10-31|15/09/2024|||||5.6999998092651|1
2025-01-05 10:34:58|08189|1116315|603185|10.41B|10410000000|15.36|24309878|-50.58|29|2025-04-24|15/12/2024||-0.25|||15.359999656677|1|2024-10-31|15/09/2024|-0.69|-1.48|||21.670000076294|1
2025-01-05 10:35:09|08190|100794|600667|13.77B|13770000000|6.54|99023037|-2.82|26|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1
2025-01-05 10:35:18|08191|994566|603416|5.4B|5400000000|38.76|3128439|11.06|32|2024-10-31|15/09/2024|0.3396||413000000|413000000|35.549999237061|1|2024-07-31|15/06/2024|0.58||457000000||29.079999923706|1
2025-01-05 10:35:27|08192|1141913|688333|10.91B|10910000000|40.15|6462378|-46.75|27|2025-03-28|15/12/2024||1.49|||40.150001525879|1|2024-10-30|15/09/2024||0.1786|141000000||53.580001831055|1
2025-01-05 10:35:36|08193|100987|600897|6.03B|6030000000|14.46|4244219|13.77|33|2024-10-31|15/09/2024|||||14.810000419617|1|2024-08-31|15/06/2024|||||12.689999580383|1
2025-01-05 10:35:45|08194|102087|600153|29.32B|29320000000|9.95|42140287|0.61|32|2024-10-31|15/09/2024|0.57||183110000000|183100000000|9.3500003814697|1|2024-08-31|15/06/2024|||||7.289999961853|1
2025-01-05 10:35:55|08195|100709|600563|26.26B|26260000000|116.7|3100722|38.29|34|2025-04-28|15/03/2025||||1150000000|116.69999694824|1|2025-03-24|15/12/2024||1.56||1390000000|116.69999694824|1
2025-01-05 10:36:05|08196|1031318|603180|2.96B|2960000000|19.39|2088387|-22.75|32|2025-04-10|15/12/2024||0.92|||19.389999389648|1|2024-10-30|15/09/2024||0.66|896000000||19.290000915527|1
2025-01-05 10:36:16|08197|100867|600755|13.68B|13680000000|6.31|30903478|-12.36|32|2024-10-31|15/09/2024|||91120000000||6.7300000190735|1|2024-08-30|15/06/2024|||98330000000|98330000000|5.7800002098083|1
2025-01-05 10:36:26|08198|100800|600686|8.96B|8960000000|12.49|73735599|70.16|32|2024-10-30|15/09/2024|||4600000000||13.039999961853|1|2024-08-10|15/06/2024|||||16.010000228882|1
2025-01-05 10:36:38|08199|1162093|603992|7.36B|7360000000|17.52|3616587|-4.78|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
2025-01-05 10:36:49|08200|100699|600549|26.82B|26820000000|18.91|28657079|11.56|34|2025-04-18|15/12/2024||0.38|||18.909999847412|1|2024-10-26|15/09/2024||0.35|9210000000||20.10000038147|1
2025-01-05 10:36:58|08201|100316|600057|13.61B|13610000000|6.1|33148969|-13.11|32|2024-10-31|15/09/2024|||94220000000||6.0599999427795|1|2024-08-30|15/06/2024|||98910000000|98900000000|4.9000000953674|1
2025-01-05 10:37:08|08202|101032|601012|113.37B|113370000000|15|156057814|-30.49|33|2025-05-06|15/12/2024||-0.2386||21780000000|15|1|2024-10-31|15/09/2024|-0.17|-0.3186|20060000000|22210000000|19.25|1
2025-01-05 10:37:23|08203|100825|600706|2.34B|2340000000|9.19|15465337|-40.05|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2025-01-05 10:37:33|08204|101081|601369|14.17B|14170000000|8.21|15028219|4.45|32|2025-04-17|15/12/2024||0.18|||8.210000038147|1|2024-10-26|15/09/2024||0.13|2290000000||8.4499998092651|1
2025-01-05 10:37:42|08205|100516|600302|1.56B|1560000000|4.5|11768283|-22.55|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
2025-01-05 10:37:52|08206|100345|600095|19.14B|19140000000|6.71|56333782|-7.58|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2025-01-05 10:38:04|08207|1056011|603711|6.42B|6420000000|15.62|13925805|-4.76|31|2024-10-26|15/09/2024|||759000000|759330000|14.529999732971|1|2024-08-26|15/06/2024|||454000000|453200000|11.130000114441|1
2025-01-05 10:38:13|08208|1162038|603950|5.09B|5090000000|15.69|7251195|2.55|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
2025-01-05 10:38:24|08209|1081730|603733|14.47B|14470000000|20.49|6429611|30.93|31|2025-03-27|15/12/2024||0.54||10627000000|20.489999771118|1|2024-10-30|15/09/2024|0.38|0.4|2660000000|2660000000|19.170000076294|1
2025-01-05 10:38:33|08210|101155|603008|6.14B|6140000000|16.2|6954808|-4.37|33|2025-04-25|15/12/2024||0.17|||16.200000762939|1|2024-10-30|15/09/2024||0.53|2020000000|2020000000|20.290000915527|1
2025-01-05 10:38:43|08211|1008742|603225|17.2B|17200000000|11.6|14082055|-18.82|32|2025-03-27|15/12/2024||0.36|||11.60000038147|1|2024-10-29|15/09/2024|0.09|0.36|17920000000|17920000000|11.789999961853|1
2025-01-05 10:38:51|08212|100439|600208|23.91B|23910000000|2.81|192354587|31.92|33|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2025-01-05 10:39:02|08213|994522|601811|19.04B|19040000000|15.43|5139941|12.38|34|2025-04-01|15/12/2024|||||15.430000305176|1|2024-10-30|15/09/2024|0.14||2650000000||15|1
2025-01-05 10:39:10|08214|994615|603888|10.97B|10970000000|21.13|15102802|-11.92|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2025-01-05 10:39:20|08215|100358|600117|7B|7000000000|2.15|18372467|-30.65|32|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2025-01-05 10:39:31|08216|100723|600581|4.38B|4380000000|2.86|43271512|-20.11|33|2025-04-01|15/12/2024||0.08|||2.8599998950958|1|2024-10-30|15/09/2024||0.15|||3.6500000953674|1
2025-01-05 10:39:42|08217|1088210|603706|3.64B|3640000000|19.21|5314838|15.51|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2025-01-05 10:39:52|08218|102089|600251|5.47B|5470000000|7.04|10764420|-18.71|33|2025-03-28|15/12/2024|||||7.039999961853|1|2024-10-30|15/09/2024|||||7.4800000190735|1
2025-01-05 10:40:01|08219|100979|600888|9.52B|9520000000|6.92|20661498|-4.81|33|2025-04-01|15/12/2024|||||6.9200000762939|1|2024-10-30|15/09/2024|||||7.5|1
2025-01-05 10:40:14|08220|100609|600425|5.92B|5920000000|3.69|36081971|-5.14|33|2025-03-27|15/12/2024|||||3.6900000572205|1|2024-10-30|15/09/2024|||||3.670000076294|1
2025-01-05 10:40:23|08221|100693|600540|2.15B|2150000000|3.7|17926128|-23.55|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
2025-01-05 10:40:31|08222|100560|600359|2.3B|2300000000|6.04|9767201|-18.05|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
2025-01-05 10:40:40|08223|100662|600509|8.32B|8320000000|6.03|59924551|-6.51|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2025-01-05 10:40:51|08224|100604|600419|2.86B|2860000000|9.06|9215881|-21.76|32|2025-03-28|15/12/2024||||3284000000|9.0600004196167|1|2024-10-30|15/09/2024|||713000000||8.420000076294|1
2025-01-05 10:41:05|08225|102085|600075|7.1B|7100000000|4.16|21117247|-3.93|32|2024-10-23|15/09/2024|||||4.1500000953674|1|2024-08-22|15/06/2024|||||3.75|1
2025-01-05 10:41:17|08226|1062256|603080|2.17B|2170000000|15.32|4410597|-9.62|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
2025-01-05 10:41:27|08227|994545|603101|4.29B|4290000000|9.11|12835773|34.76|27|2024-10-25|15/09/2024|||||5.4000000953674|1|2024-08-17|15/06/2024|||||4.5799999237061|1
2025-01-05 10:41:37|08228|994564|603393|12.68B|12680000000|30.02|7668957|-3|33|2025-03-24|15/12/2024|||||30.020000457764|1|2024-10-30|15/09/2024|||1010000000|1010000000|31.280000686646|1
2025-01-05 10:41:46|08229|953917|603227|8.9B|8900000000|8.3|18467907|21.52|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
2025-01-05 10:41:57|08230|100431|600197|7.73B|7730000000|16.38|9318831|-21.96|32|2025-04-25|15/12/2024||0.29|||16.379999160767|1|2024-10-30|15/09/2024||0.2|324000000|324000000|16.989999771118|1
2025-01-05 10:42:10|08231|100886|600778|2.8B|2800000000|9|19483416|42.63|32|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2025-01-05 10:42:20|08232|102962|600782|10.29B|10290000000|3.27|62656051|-7.1|33|2025-04-29|15/12/2024||0.09|||3.2699999809265|1|2024-10-30|15/09/2024||0.07|||3.8499999046326|1
2025-01-05 10:42:28|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
2025-01-05 10:42:38|08234|1062258|603356|1.66B|1660000000|12.95|11269291|-14.12|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
2025-01-05 10:42:50|08235|1162053|603949|2.31B|2310000000|11.02|4289149|-42.96|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
2025-01-05 10:42:59|08236|100554|600351|4.28B|4280000000.0000005|5.95|19113546|-13.52|32|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2025-01-05 10:43:10|08237|100811|600691|5.01B|5010000000|2.11|40837840|-35.08|29|2024-10-30|15/09/2024|||||2.3499999046326|1|2024-08-30|15/06/2024|||||1.4800000190735|1
2025-01-05 10:43:21|08238|1089445|601869|15.22B|15220000000|27.69|5632863|3.71|35|2025-04-25|15/03/2025||0.21|||27.690000534058|1|2025-03-21|15/12/2024||0.2644||3420000000|27.690000534058|1
2025-01-05 10:43:32|08239|100444|600213|1.82B|1820000000|6.36|7509549|-31.69|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
2025-01-05 10:43:43|08240|996086|603638|13.54B|13540000000|16.25|3888359|6.56|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
2025-01-05 10:43:54|08241|100876|600766|94.18M|94180000|0.42|11482650|-97.62|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2025-01-05 10:44:03|08242|100423|600188|114.59B|114590000000|13.82|35884665|-17.96|34|2025-03-28|15/12/2024||-0.13||64823000000|13.819999694824|1|2024-10-25|15/09/2024|0.53|0.56|34320000000|34320000000|15.909999847412|1
2025-01-05 10:44:14|08243|942814|600819|4.24B|4240000000|5.04|20017778|-0.59|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
2025-01-05 10:44:22|08244|942838|900918|578.68M|578680000|0.342|648871|31.54|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2025-01-05 10:44:31|08245|1076663|603013|7.11B|7110000000|13.88|5480362|-17.23|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
2025-01-05 10:44:42|08246|101075|601388|5.26B|5260000000|2.39|50654093|-8.78|32|2024-10-30|15/09/2024|||||2.5599999427795|1|2024-08-28|15/06/2024|||||2.0999999046326|1
2025-01-05 10:44:51|08247|102963|600793|3.52B|3520000000|19.88|9351342|68.19|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2025-01-05 10:45:06|08248|945718|603939|28.25B|28250000000|23.3|12315448|-31.84|35|2025-05-06|15/12/2024||0.3425||7020000000|23.299999237061|1|2025-04-25|15/03/2025||0.3318||6790000000|23.299999237061|1
2025-01-05 10:45:15|08249|1081718|603666|4.49B|4490000000|22.14|14201538|-24|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
2025-01-05 10:45:27|08250|100893|600785|2.81B|2810000000|12.47|16634746|-15.34|33|2025-03-21|15/12/2024|||||12.470000267029|1|2024-10-23|15/09/2024|||||10.560000419617|1
2025-01-05 10:45:36|08251|1052659|603277|9.53B|9530000000|22.44|1567326|-12.72|31|2024-10-29|15/09/2024|||||25.190000534058|1|2024-08-27|15/06/2024|||735000000|735000000|24.270000457764|1
2025-01-05 10:45:47|08252|1054845|603396|3.46B|3460000000|24.99|4837336|-54.1|31|2024-10-26|15/09/2024|||||33.459999084473|1|2024-08-27|15/06/2024|||||23.89999961853|1
2025-01-05 10:45:57|08253|101163|603308|9.22B|9220000000|13.58|14118963|0.15|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
2025-01-05 10:46:06|08254|101146|601933|54.62B|54620000000|6.12|634321083|121.74|35|2025-04-28|15/12/2024||-0.06||15680000000|6.1199998855591|1|2025-04-25|15/03/2025||0.1906||31650000000|6.1199998855591|1
2025-01-05 10:46:15|08255|994539|603058|3.56B|3560000000|8.48|12721384|-8.32|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2025-01-05 10:46:29|08256|1024772|603879|1.27B|1270000000|3.56|12876729|-43.49|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
2025-01-05 10:46:39|08257|100731|600588|34.24B|34240000000.000004|10.02|63094799|-39.24|35|2025-04-28|15/03/2025||-0.1277||1580000000|10.020000457764|1|2025-03-17|15/12/2024||0.1584||4380000000|10.020000457764|1
2025-01-05 10:46:55|08258|100409|600177|39.53B|39530000000|8.55|38026289|28.57|32|2024-10-30|15/09/2024|||||7.5799999237061|1|2024-08-31|15/06/2024|||||7.2300000190735|1
2025-01-05 10:47:03|08259|1155867|603697|4.26B|4260000000|9.96|10772959|10.67|19|2024-10-26|15/09/2024|||70000000||6.6799998283386|1|2023-04-21|15/03/2023|0.16||233200000||9.9642896652222|1
2025-01-05 10:47:17|08260|100464|600233|48.03B|48030000000|14.05|24085840|17.08|33|2025-04-23|15/12/2024||0.3623||19350000000|14.050000190735|1|2024-10-30|15/09/2024|0.27|0.27|16800000000|16800000000|16.870000839233|1
2025-01-05 10:47:25|08261|1162096|603217|3.31B|3310000000|16.07|3402278|-6.35|23|2024-10-30|15/09/2024|||||16.510000228882|1|2024-08-22|15/06/2024|||||13.319999694824|1
2025-01-05 10:47:35|08262|100993|600963|8.22B|8220000000.000001|4.62|50976840|-24.01|32|2025-03-12|15/12/2024|||||4.6199998855591|1|2024-10-26|15/09/2024|||||5.6799998283386|1
2025-01-05 10:47:44|08263|100965|600883|1.46B|1460000000|6.2|5568213|-27.32|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
2025-01-05 10:47:54|08264|100653|600497|27.95B|27950000000|5.49|119368502|8.5|32|2025-03-20|15/12/2024||0.03|||5.4899997711182|1|2024-10-25|15/09/2024||0.13|||5.6799998283386|1
2025-01-05 10:48:04|08265|100898|600792|3.74B|3740000000|3.37|31627583|-39.82|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
2025-01-05 10:48:13|08266|100460|600239|3.98B|3980000000|2.48|118245238|-15.36|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
2025-01-05 10:48:25|08267|101019|600995|31.35B|31350000000|9.81|13049401|2.94|33|2025-04-01|15/12/2024|||||9.8100004196167|1|2024-10-29|15/09/2024|||1610000000|1610000000|10.5|1
2025-01-05 10:48:39|08268|100347|600096|40.16B|40160000000|22.03|33304582|36.83|33|2025-04-01|15/12/2024|||||22.030000686646|1|2024-10-15|15/09/2024|0.86||14730000000|14730000000|22.690000534058|1
2025-01-05 10:48:49|08269|1024795|603801|5.1B|5100000000|11.77|11023395|-26.71|31|2025-04-24|15/12/2024||0.6055||2360000000|11.770000457764|1|2024-10-30|15/09/2024|0.27|0.4171|1460000000|1460000000|14.359999656677|1
2025-01-05 10:48:57|08270|1162057|603221|2.11B|2109999999.9999998|8.61|5558654|-18.77|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
2025-01-05 10:49:06|08271|100899|600794|4.18B|4179999999.9999995|3.48|28840245|-14.5|32|2025-03-19|15/12/2024||0.05|||3.4800000190735|1|2024-10-25|15/09/2024||0.07|||3.3900001049042|1
2025-01-05 10:49:18|08272|100616|600436|123.98B|123980000000|205.5|2690736|-11.38|35|2025-04-21|15/03/2025||1.8||3390000000|205.5|1|2025-04-14|15/12/2024||0.68||2680000000|205.5|1
2025-01-05 10:49:30|08273|100357|600113|5.51B|5510000000|13.08|9987136|58.16|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
2025-01-05 10:49:44|08274|101151|603001|2.84B|2840000000|7.08|8033293|22.07|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-13|15/06/2024|||||4.3299999237061|1
2025-01-05 10:49:54|08275|1010633|603229|8.67B|8670000000|10.44|15735830|15.91|31|2024-10-30|15/09/2024|||||8.7799997329712|1|2024-08-28|15/06/2024|||191480000|191480000|6.8699998855591|1
2025-01-05 10:50:04|08276|1024777|603331|1.7B|1700000000|8.43|5944153|-35.25|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
2025-01-05 10:50:14|08277|1043301|603129|22.87B|22870000000|151.05|2091529|48.66|31|2025-04-09|15/12/2024||2.26||4390000000|151.05000305176|1|2024-10-18|15/09/2024|2.78|3.01|3920000000|3920000000|149.61999511719|1
2025-01-05 10:50:22|08278|1056010|603685|1.86B|1860000000|10.99|1985252|-28.64|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
2025-01-05 10:50:31|08279|997890|603811|2.47B|2470000000|7.55|6388131|-25.25|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
2025-01-05 10:50:40|08280|1024787|603316|1.15B|1150000000|4.37|11777823|-38.28|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
2025-01-05 10:50:49|08281|945721|603222|3.38B|3380000000|6.43|16302955|-18.3|32|2024-10-30|15/09/2024|||||6.6700000762939|1|2024-08-22|15/06/2024|||||5.4899997711182|1
2025-01-05 10:50:58|08282|100896|600790|4.89B|4890000000|3.6|19442194|-10.89|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
2025-01-05 10:51:13|08283|101129|601877|47.3B|47300000000|22.01|17177622|4.86|33|2024-10-31|15/09/2024|||17410000000|57251000000|21.569999694824|1|2024-08-31|15/06/2024|||13070000000|13080000000|17.549999237061|1
2025-01-05 10:51:23|08284|100602|600415|69.15B|69150000000|12.61|117275691|77.61|32|2024-10-15|15/09/2024|||3850000000|3850000000|10.800000190735|1|2024-08-16|15/06/2024|||4090000000||7.4800000190735|1
2025-01-05 10:51:33|08285|100717|600572|11.3B|11300000000|4.51|40075409|-11.91|32|2024-10-30|15/09/2024|||||4.6900000572205|1|2024-08-24|15/06/2024|||||4.1799998283386|1
2025-01-05 10:51:43|08286|1008741|603081|4.35B|4350000000|10.63|10337182|-21.43|31|2024-10-30|15/09/2024|||571000000||10.189999580383|1|2024-08-29|15/06/2024|||370000000||9.0200004577637|1
2025-01-05 10:51:53|08287|100761|600633|12.21B|12210000000|9.65|28244530|-12.03|34|2025-03-28|15/12/2024|||||9.6499996185303|1|2024-10-26|15/09/2024|||756000000||10.85000038147|1
2025-01-05 10:52:12|08288|1024779|603757|3.2B|3200000000|19.43|1358453|-19.71|31|2024-10-29|15/09/2024|||450000000||20.290000915527|1|2024-08-28|15/06/2024|||570000000||16.520000457764|1
2025-01-05 10:52:22|08289|994588|603701|3.34B|3340000000|12.77|4300648|-16.04|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2025-01-05 10:52:33|08290|1009370|603320|2.02B|2020000000|15.24|3868472|-4.45|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
2025-01-05 10:52:47|08291|950056|603338|31.59B|31590000000|62.38|8771525|24.04|34|2025-04-24|15/12/2024||0.9867||1570000000|62.380001068115|1|2025-04-24|15/03/2025||0.703||1240000000|62.380001068115|1
2025-01-05 10:52:56|08292|100677|600526|3.79B|3790000000|4.26|15000548|-15.48|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
2025-01-05 10:53:04|08293|100308|600070|796.65M|796650000|1.57|11353729|-40.3|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2025-01-05 10:53:20|08294|100463|600232|1.83B|1830000000|5.03|5856055|-17.41|32|2024-10-29|15/09/2024|||||5.4699997901917|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2025-01-05 10:54:01|08295|953919|603311|2.24B|2240000000|9.49|6771341|-9.88|32|2024-10-26|15/09/2024|||||9.2700004577637|1|2024-08-30|15/06/2024|||||8.1599998474121|1
2025-01-05 10:54:10|08296|1081733|603897|4.44B|4440000000|21.53|7033581|7.97|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
2025-01-05 10:54:17|08297|1162063|603687|3.75B|3750000000|6.88|8637261|-40.99|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
2025-01-05 10:54:26|08298|100322|600052|3.37B|3370000000|4.18|13096844|-10.87|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
2025-01-05 10:54:35|08299|100317|600059|7.75B|7750000000|8.5|14465548|-6.08|32|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-16|15/06/2024|||||8.2600002288818|1
2025-01-05 10:54:45|08300|1141894|688006|10.12B|10120000000|16.76|6444942|-24.81|27|2025-04-24|15/12/2024||0.12||977200000|16.760000228882|1|2024-10-31|15/09/2024|0.18|0.16|780000000|780000000|17.969999313354|1
2025-01-05 10:55:00|08301|101015|600987|7.14B|7140000000|6.86|11596844|-17.75|33|2025-03-28|15/12/2024|||||6.8600001335144|1|2024-10-25|15/09/2024|||||7.3899998664856|1
2025-01-05 10:55:09|08302|1056009|603661|4.02B|4019999999.9999995|29.41|1543787|-34.18|31|2025-04-25|15/12/2024||0.86|||29.409999847412|1|2024-10-30|15/09/2024||0.95|3010000000||32.759998321533|1
2025-01-05 10:55:19|08303|100485|600267|9.55B|9550000000|8.11|14705197|-14.81|32|2025-03-27|15/12/2024||-0.12|||8.1099996566772|1|2024-10-31|15/09/2024|0.07|0.11|||8.4499998092651|1
2025-01-05 10:55:30|08304|100682|600521|25.04B|25040000000|17.28|16335586|21.95|33|2025-04-29|15/12/2024||0.125||2220000000|17.280000686646|1|2024-10-31|15/09/2024|0.19|0.19|2120000000|2220000000|18.639999389648|1
2025-01-05 10:55:41|08305|1043302|603181|6.38B|6380000000|11.09|4380268|3.36|31|2024-10-26|15/09/2024|||610000000||10.810000419617|1|2024-08-22|15/06/2024|||577000000|577000000|8.2700004577637|1
2025-01-05 10:55:50|08306|953918|603300|10.38B|10380000000|5.29|77292071|-16.95|33|2025-03-27|15/12/2024|||||5.289999961853|1|2024-10-29|15/09/2024|||1370000000|1370000000|5.25|1
2025-01-05 10:55:59|08307|945175|603799|46.45B|46450000000|27.74|49008162|-9.73|33|2025-03-31|15/12/2024||-0.42||34484000000|27.739999771118|1|2024-10-19|15/09/2024|0.79|0.37|15440000000|15430000000|28.950000762939|1
2025-01-05 10:56:08|08308|945171|603558|3.76B|3760000000|10.49|4977132|6.5|32|2025-04-18|15/12/2024||0.21|||10.489999771118|1|2024-10-24|15/09/2024||0.23|750000000|750000000|10.789999961853|1
2025-01-05 10:56:18|08309|994603|603822|3.48B|3480000000|45.43|2323226|65.14|31|2024-10-31|15/09/2024|||||32.259998321533|1|2024-08-20|15/06/2024|||||23|1
2025-01-05 10:56:35|08310|100491|600273|10.58B|10580000000|7.77|28817684|-9.44|32|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2025-01-05 10:56:49|08311|100795|600668|3.31B|3310000000|9.63|5483495|-12.85|25|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2025-01-05 10:56:57|08312|1162065|603948|3.05B|3050000000|18.8|1305593|-17.33|15|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2025-01-05 10:57:09|08313|1162060|603583|8.94B|8940000000|23.25|17574311|17.25|23|2025-04-29|15/12/2024||0.3919||1270000000|23.25|1|2024-10-29|15/09/2024|0.27|0.2283|992000000|901740000|20.719999313354|1
2025-01-05 10:57:19|08314|1024785|603980|2.72B|2720000000|4.02|16968996|-15.37|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
2025-01-05 10:57:28|08315|1054848|||||||23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2025-01-05 10:57:38|08316|942595|603456|11.93B|11930000000|13.33|20074798|-39.19|32|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
2025-01-05 10:57:49|08317|100417|600160|62.69B|62690000000|23.22|32826284|39.04|34|2025-04-18|15/12/2024||0.34|||23.219999313354|1|2024-10-25|15/09/2024|0.16|0.37|5830000000||20.280000686646|1
2025-01-05 10:58:02|08318|997889|603665|2.15B|2150000000|13.25|5411278|-51.22|31|2024-10-31|15/09/2024|||||14.430000305176|1|2024-08-29|15/06/2024|||||13.699999809265|1
2025-01-05 10:58:13|08319|994591|603726|2.67B|2670000000|14.55|7988614|-2.48|25|2023-04-27|15/03/2023|0.08||361800000||11.890000343323|1|2023-04-27|15/12/2022|0.03||372000000||11.890000343323|1
2025-01-05 10:58:23|08320|100555|600352|31.79B|31790000000|9.77|28454434|16.17|33|2024-10-26|15/09/2024|0.14||3660000000||9.9300003051758|1|2024-08-24|15/06/2024|0.22||3470000000||8.4700002670288|1
2025-01-05 10:58:34|08321|100446|600216|14.88B|14880000000|15.47|29854735|43.64|32|2024-10-25|15/09/2024|0.56||2710000000||16.379999160767|1|2024-08-23|15/06/2024|0.21||2160000000||14.680000305176|1
2025-01-05 10:58:42|08322|1052660|603321|1.98B|1980000000|6.61|3864745|-23.67|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2025-01-05 10:58:53|08323|100369|600120|14.69B|14690000000|4.39|107149420|21.94|26|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2025-01-05 10:59:03|08324|100900|600796|4.71B|4710000000|5.44|16728594|-6.85|25|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2025-01-05 10:59:17|08325|955761|603116|2.98B|2980000000|5.25|14751815|-17.58|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2025-01-05 10:59:28|08326|996072|603165|3.05B|3050000000|11.72|5284349|-3.62|32|2025-03-27|15/12/2024|||||11.720000267029|1|2024-10-22|15/09/2024|||||11.109999656677|1
2025-01-05 10:59:35|08327|1162095|603379|22.7B|22700000000|37.18|7274450|7.77|24|2025-04-18|15/12/2024||0.4411||1280000000|37.180000305176|1|2024-10-29|15/09/2024|0.2902|0.6466|999040000|999360000|32.400001525879|1
2025-01-05 10:59:44|08328|994537|603033|12.71B|12710000000|12.32|7215109|-19.37|31|2024-10-25|15/09/2024|||||13.949999809265|1|2024-08-29|15/06/2024|||||9.210000038147|1
2025-01-05 10:59:56|08329|102966|603168|2.41B|2410000000|6.42|14805502|-47.03|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2025-01-05 11:00:04|08330|1043299|603079|2.18B|2180000000|12.87|10544702|-10.69|25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2025-01-05 11:00:15|08331|951036|603703|4.29B|4290000000|10.54|12501252|-13.82|25|2023-04-27|15/03/2023|0.02||197900000||10.357147216797|1|2023-04-20|15/12/2022|-0.02||226500000||10.678576469421|1
2025-01-05 11:00:24|08332|1010635|603896|3.99B|3990000000|20.11|3417198|-34.86|32|2025-03-28|15/12/2024|||||20.110000610352|1|2024-10-29|15/09/2024|||||23.069999694824|1
2025-01-05 11:00:34|08333|994571|603520|3.88B|3880000000|8.84|14185901|-35.19|32|2024-10-31|15/09/2024|||||8.9700002670288|1|2024-08-29|15/06/2024|||688080000|688080000|8.1300001144409|1
2025-01-05 11:00:44|08334|1052654|603055|8.85B|8850000000|10.63|6352484|-6.67|32|2025-04-01|15/12/2024||0.14|||10.630000114441|1|2024-10-31|15/09/2024||0.21|1770000000||11.789999961853|1
2025-01-05 11:00:53|08335|997533|603578|2.02B|2020000000|11.22|2695518|-20.76|25|2023-04-27|15/03/2023|0.23||299100000||12.930000305176|1|2023-03-28|15/12/2022|0.06||152400000||16.010000228882|1
2025-01-05 11:01:03|08336|955760|603085|3.84B|3840000000|9.75|16691535|-2.79|32|2025-04-28|15/12/2024||0.08|||9.75|1|2024-10-28|15/09/2024||0.07|||9.829999923706|1
2025-01-05 11:01:13|08337|1043305|603500|2.71B|2710000000|8.01|10601851|-9.64|23|2022-10-27|15/09/2022|0.07||148100000||9.4285745620728|1|2022-08-25|15/06/2022|0.09||123200000||9.8857183456421|1
2025-01-05 11:01:27|08338|1010636|603926|1.97B|1970000000|8.38|2486734|-30.17|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2025-01-05 11:01:36|08339|1024780|603595|3.67B|3670000000|15.81|6373535|-54.74|32|2025-03-21|15/12/2024||0.18|||15.810000419617|1|2024-10-26|15/09/2024||0.17|||19.090000152588|1
2025-01-05 11:01:44|08340|996073|603177|1.42B|1420000000|6.91|4622646|-49.67|25|2023-04-27|15/03/2023|0.01||210700000||13.609999656677|1|2023-04-27|15/12/2022|-0.05||252400000||13.609999656677|1
2025-01-05 11:01:54|08341|942598|603010|5.62B|5620000000|9.81|6661314|-8.06|33|2025-04-01|15/12/2024|||||9.8100004196167|1|2024-10-30|15/09/2024|||||10.829999923706|1
2025-01-05 11:02:08|08342|996074|603186|3.16B|3160000000|22.23|7406173|-30.47|32|2025-03-13|15/12/2024||||1240000000|22.229999542236|1|2024-10-26|15/09/2024|||1130000000|1130000000|27.930000305176|1
2025-01-05 11:02:18|08343|953921|603568|34.58B|34580000000|20.41|6068804|21.34|33|2025-04-21|15/12/2024||0.32|||20.409999847412|1|2024-10-26|15/09/2024||0.42|1930000000|1930000000|21.309999465942|1
2025-01-05 11:02:27|08344|942802|600576|7.09B|7090000000|6.72|32005533|-10.04|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2025-01-05 11:02:37|08345|994586|603667|8.72B|8720000000|23.65|37099282|14.64|32|2024-10-29|15/09/2024|||721000000|721000000|18.39999961853|1|2024-08-27|15/06/2024|||979000000|979000000|12.989999771118|1
2025-01-05 11:02:49|08346|996076|603239|3.53B|3530000000|13.03|6313486|-11.96|31|2024-10-17|15/09/2024|||||13.729999542236|1|2024-08-22|15/06/2024|||||12.300000190735|1
2025-01-05 11:02:59|08347|100737|600596|11.75B|11750000000|8.71|19168378|-3.11|32|2024-10-29|15/09/2024|||||8.8100004196167|1|2024-08-22|15/06/2024|||4510000000||7.5900001525879|1
2025-01-05 11:03:11|08348|994616|603889|4.87B|4870000000|6.67|8954206|-11.07|34|2025-04-17|15/12/2024||0.11|||6.6700000762939|1|2024-10-21|15/09/2024||0.16|1320000000|1310000000|6.9099998474121|1
2025-01-05 11:03:20|08349|1162080|603867|4.18B|4179999999.9999995|22.8|3907255|-28.62|24|2024-10-30|15/09/2024|||||23.379999160767|1|2024-08-15|15/06/2024|||||20.920000076294|1
2025-01-05 11:03:29|08350|1088199|603105|4.07B|4070000000.0000005|8.13|15395249|-27.02|32|2024-10-25|15/09/2024|||||8.6099996566772|1|2024-08-20|15/06/2024|||179400000|179400000|7.710000038147|1
2025-01-05 11:03:41|08351|100482|600261|4.38B|4380000000|3.28|18277584|1.23|33|2024-10-30|15/09/2024|||||2.9700000286102|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2025-01-05 11:03:49|08352|1162081|603995|6.58B|6580000000|18|4135847|-1.1|24|2025-04-10|15/12/2024||0.37|||18|1|2024-10-30|15/09/2024||0.34|10640000000||19.5|1
2025-01-05 11:03:57|08353|1031314|603388|781.76M|781760000|2.4|18148249|-70.59|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2025-01-05 11:04:13|08354|1162054|603095|4.04B|4040000000|21.98|6333678|25.6|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
2025-01-05 11:04:25|08355|100294|600023|73.08B|73080000000|5.45|57547711|7.92|32|2024-10-30|15/09/2024|||26130000000||5.8699998855591|1|2024-08-30|15/06/2024|||20140000000|20140000000|6.4200000762939|1
2025-01-05 11:04:34|08356|1024781|603767|3.27B|3270000000|10.59|11284867|-26.2|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2025-01-05 11:04:43|08357|1081728|603301|5.59B|5590000000|21|2380875|-14.15|30|2024-10-30|15/09/2024|||1080000000||22.510000228882|1|2024-08-22|15/06/2024|||1080000000|1080000000|19.909999847412|1
2025-01-05 11:04:58|08358|994606|603843|2.31B|2310000000|3.3|39560765|-7.82|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2025-01-05 11:05:07|08359|100370|600121|4.76B|4760000000|3.91|62283204|-8.64|32|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2025-01-05 11:05:18|08360|101110|||||||34|2025-03-27|15/12/2024||0.57|||12.670000076294|1|2024-10-28|15/09/2024|0.5|0.56|8900000000|8900000000|13.159999847412|1
2025-01-05 11:05:30|08361|102948|600066|57.85B|57850000000|26.13|31075507|95.88|34|2025-04-08|15/12/2024||0.41||10620000000|26.129999160767|1|2024-10-29|15/09/2024|0.34|0.28|7740000000|8220000000|24.739999771118|1
2025-01-05 11:05:38|08362|996085|603637|1.88B|1880000000|7.86|7355913|-12.86|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2025-01-05 11:05:47|08363|1024791|601878|51.65B|51650000000|11.39|125048597|12.77|32|2025-03-19|15/12/2024|||||11.390000343323|1|2024-10-31|15/09/2024|||3900000000||12.810000419617|1
2025-01-05 11:05:58|08364|101014|600986|8.12B|8119999999.999999|5.5|95745528|6.18|31|2024-10-31|15/09/2024|||||5.210000038147|1|2024-08-31|15/06/2024|||||4.0900001525879|1
2025-01-05 11:06:09|08365|102964|601599|3.96B|3960000000|3.41|39958944|-11.2|32|2024-10-29|15/09/2024|||||3.8599998950958|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2025-01-05 11:06:19|08366|100655|600489|59.77B|59770000000|12.33|68950529|24.29|33|2025-04-28|15/12/2024||0.18|||12.329999923706|1|2024-10-30|15/09/2024||0.05|17510000000|17510000000|14.529999732971|1
2025-01-05 11:06:28|08367|100919|600818|2.81B|2810000000|10.65|9157007|-9.59|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
2025-01-05 11:06:35|08368|101179|900915|384.16M|384160000|0.455|445695|6.06|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2025-01-05 11:06:49|08369|1056008|603619|8.88B|8880000000|19.42|9853863|3.24|32|2024-10-31|15/09/2024|||1130000000|1130000000|20.290000915527|1|2024-08-28|15/06/2024|||1110000000||20.069999694824|1
2025-01-05 11:06:59|08370|100397|600163|10.62B|10620000000|5.58|25909333|26.24|31|2024-10-30|15/09/2024|||277000000||5.8899998664856|1|2024-08-30|15/06/2024|||353000000|353000000|4.6199998855591|1
2025-01-05 11:07:10|08371|100526|600313|6.92B|6920000000|6.39|45365171|-11.86|32|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2025-01-05 11:07:18|08372|1162148|600918|43.34B|43340000000|6.22|51750083|-7.16|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
2025-01-05 11:07:28|08373|994574|603559|1.43B|1430000000|10.01|4443039|28.01|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2025-01-05 11:07:37|08374|101101|601636|14.56B|14560000000|5.44|55706616|-16.69|34|2025-04-25|15/03/2025||0.07||2760000000|5.4400000572205|1|2025-04-24|15/12/2024||0.04||4850000000|5.4400000572205|1
2025-01-05 11:07:46|08375|100635|600479|4.3B|4300000000|10.13|14297196|-6.2|31|2024-10-30|15/09/2024|||||11.130000114441|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2025-01-05 11:07:56|08376|100991|600961|8.26B|8260000000|7.7|24908014|-4.82|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
2025-01-05 11:08:06|08377|100623|600458|9.98B|9980000000|12.11|16812558|35.01|34|2025-03-28|15/12/2024|||||12.109999656677|1|2024-10-31|15/09/2024|||4400000000|4410000000|12.529999732971|1
2025-01-05 11:08:18|08378|101133|601899|401.45B|401450000000|15.57|180282448|24.86|34|2025-03-24|15/12/2024||0.21||91690000000|15.569999694824|1|2024-10-18|15/09/2024|0.35|0.349|79980000000|79980000000|17.139999389648|1
2025-01-05 11:08:26|08379|1072212|603709|1.27B|1270000000|10.07|2739485|-37.09|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
2025-01-05 11:08:36|08380|41398|ABGJ|158.4B|158400000000|19113|2194936|20.95|37|2024-11-27|15/09/2024|||||17411|1|2024-08-19|15/06/2024|||||15776|1
2025-01-05 11:08:43|08381|41384|ARIJ|29.59B|29590000000|15093|379376|-20.56|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
2025-01-05 11:08:52|08382|41383|||||||38|2025-05-05|15/03/2025||0.85|||44770|1|2025-02-21|15/12/2024||0.99|||44770|1
2025-01-05 11:09:01|08383|41386|APNJ|76.29B|76290000000|17174|1067339|-14.44|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
2025-01-05 11:09:07|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2025-01-05 11:09:16|08385|41393|BVTJ|90.34B|90340000000|26580|729602|10.76|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2025-01-05 11:09:26|08386|41367|BATS|1.52T|1520000000000|68799|603314|22.28|30|2025-02-13|15/12/2024|||||68799|1|2024-11-29|15/09/2024|||||68320|1
2025-01-05 11:09:31|08387|50081|SHCS|53.03B|53030000000|2895|235355|-10.01|0||
2025-01-05 11:09:39|08388|41379|DSYJ|130.01B|130009999999.99998|19668|1431712|40.59|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2025-01-05 11:09:49|08389|41391|EXXJ|38.38B|38380000000|15889|861881|-16.72|37|2024-11-18|15/09/2024|||||16449|1|2024-08-16|15/06/2024||2427||20456000000|17490|1
2025-01-05 11:09:56|08390|41358|FSRJ|432.44B|432440000000|7717|12401109|8.55|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
2025-01-05 11:10:03|08391|41399|GRTJ|43.89B|43890000000|1296|9116426|15.3|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2025-01-05 11:10:13|08392|41390|IMPJ|82.78B|82780000000|9200|3573876|9.67|35|2024-10-30|15/09/2024|||||12743|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2025-01-05 11:10:21|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
2025-01-05 11:10:35|08394|41370|INVP|112.42B|112420000000|12655|831881|1.33|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2025-01-05 11:10:45|08395|41359|INLJ|112.42B|112420000000|12552|591338|1.82|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2025-01-05 11:10:54|08396|41392|KIOJ|105.34B|105340000000|32820|355992|-44.21|38|2025-02-18|15/12/2024||2762||38244000000|32820|1|2024-10-24|15/09/2024|||||33242|1
2025-01-05 11:11:02|08397|50185|LHCJ|196.11M|196110000|1655|4087991|39.86|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
2025-01-05 11:11:16|08398|41371|MNDI|120.6B|120600000000|27259|608158|-23.14|0||
2025-01-05 11:11:26|08399|41382|MTNJ|168.65B|168650000000|9336|3592570|-17.4|38|2025-03-06|15/12/2024|||||9336|1|2024-11-05|15/09/2024|-0.003||68190000000||8868|1
2025-01-05 11:11:34|08400|1123065|MCGJ|46.36B|46360000000|10800|336882|27.06|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2025-01-05 11:11:42|08401|41376|NPNJn|673.42B|673420000000|414207|424194|34.5|25|2025-02-26|15/12/2024|||||414207|1|2024-12-02|15/09/2024|||||406800|1
2025-01-05 11:11:52|08402|41360|NEDJ|132.98B|132979999999.99998|28475|1039980|35.98|37|2025-03-04|15/12/2024|||||28475|1|2024-11-29|15/09/2024|||||28922|1
2025-01-05 11:12:00|08403|41373|OMU|54.63B|54630000000|1254|12595985|2.62|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2025-01-05 11:12:04|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2025-01-05 11:12:13|08405|41381|REMJ|84.85B|84850000000|15357|896706|-1.87|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2025-01-05 11:12:21|08406|41365|||||||37|2025-01-16|15/12/2024||||102850000000|277135|1|2024-11-08|15/09/2024||79.51|90800000000|93060000000|254500|1
2025-01-05 11:12:29|08407|41380|RMHJ|569.4M|569400000|43|2480569|26.38|19|2023-06-22|15/06/2023|||||26.172496795654|1|2022-12-19|15/12/2022|||||26.695947647095|1
2025-01-05 11:12:36|08408|41361|SLMJ|179.89B|179890000000|8730|3324469|21.98|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2025-01-05 11:12:46|08409|41374|SOLJ|54.69B|54690000000|8611|2711309|-53.52|38|2025-03-03|15/12/2024||2199||138636000000|8611|1|2024-10-24|15/09/2024|||||10392|1
2025-01-05 11:12:58|08410|41363|SHPJ|162.12B|162120000000|29810|1209517|9.83|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
2025-01-05 11:13:10|08411|41362|SBKJ|371.43B|371430000000|22479|2566233|9.48|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
2025-01-05 11:13:21|08412|41388|TBSJ|45.07B|45070000000|29001|306247|44.64|34|2025-02-26|15/12/2024|||||29001|1|2024-12-05|15/09/2024||915.00|||26152|1
2025-01-05 11:13:31|08413|41394|VODJ|200.26B|200260000000|10347|1224802|-2.02|36|2025-02-05|15/12/2024||||25998000000|10347|1|2024-11-11|15/09/2024||||73575000000|10450|1
2025-01-05 11:13:39|08414|41385|WHLJ|56.03B|56030000000|6195|2833610|-11.73|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2025-01-05 11:13:50|08415|11719|4001|9.38B|9380000000|10.42|1118984|-21.79|41|2025-02-06|15/12/2024||0.18||2690000000|10.420000076294|1|2024-11-05|15/09/2024|0.08|0.08|2560000000|2580000000|11.460000038147|1
2025-01-05 11:13:59|08416|997122|4191|621.00M|621000000|31|176450|1.47|32|2025-02-10|15/12/2024|||||31|1|2024-11-06|15/09/2024|||||28.700000762939|1
2025-01-05 11:14:09|08417|11711|3010|2.44B|2440000000|24.34|304485|-25.91|41|2025-03-03|15/12/2024|||||24.340000152588|1|2024-10-28|15/09/2024|0.3|0.3|225000000|229500000|24.700000762939|1
2025-01-05 11:14:19|08418|11705|2330|8.17B|8170000000|31.65|371886|-19.7|41|2025-02-18|15/12/2024||0.4014||676360000|31.64999961853|1|2024-10-20|15/09/2024|0.18|0.141|643000000|643000000|36|1
2025-01-05 11:14:28|08419|11629|8160|720.80M|720800000|13.56|212515|-13.68|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
2025-01-05 11:14:36|08420|11641|8280|696.00M|696000000|17.42|112596|-5.98|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2025-01-05 11:14:44|08421|962550|4320|2.32B|2320000000|24.82|60241|9.72|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
2025-01-05 11:14:53|08422|1025124|4012|1.72B|1720000000|4.29|1234760|-8.8|32|2025-02-25|15/12/2024|||||4.289999961853|1|2024-10-24|15/09/2024|||||4.6700000762939|1
2025-01-05 11:15:08|08423|11731|4130|1.03B|1030000000|0.47|248740767|147.37|22|2023-04-09|15/12/2022|-0.1||3540000||0.19200000166893|1|2022-11-15|15/09/2022|-0.02||2800000||0.179000005126|1
2025-01-05 11:15:20|08424|11630|8170|892.00M|892000000|17.84|507915|4.59|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
2025-01-05 11:15:28|08425|11650|6020|579.60M|579600000|19.3|144651|2.35|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2025-01-05 11:15:38|08426|940928|4007|6.14B|6140000000|38.7|819845|-36.11|34|2025-03-25|15/12/2024||||324000000|38.599998474121|1|2024-11-03|15/09/2024|0.4|0.4|291000000|285400000|39.950000762939|1
2025-01-05 11:15:48|08427|103950|1820|790.65M|790650000|2.51|4673130|2.89|35|2024-11-07|15/09/2024|||||2.829999923706|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2025-01-05 11:15:57|08428|1025125|3008|599.02M|599020000|2.64|1951178|-1.49|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
2025-01-05 11:16:05|08429|1053058|4334|578.72M|578720000|9.43|57343|1.51|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
2025-01-05 11:16:13|08430|1062590|4337|224.95M|224950000|3.93|114469|-14.35|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2025-01-05 11:16:23|08431|1129465|7200|4.87B|4870000000|161.8|45014|18.74|25|2025-03-27|15/12/2024|||||161.80000305176|1|2024-11-11|15/09/2024|||273000000|390000000|192|1
2025-01-05 11:16:30|08432|997124|4141|486.00M|486000000|40.5|171138|-9.19|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
2025-01-05 11:16:42|08433|11665|1120|388.00B|388000000000|97|4577730|12.57|46|2025-01-29|15/12/2024||1.16||8130000000|97|1|2024-10-27|15/09/2024|1.22|1.21|8440000000|8200000000|84.900001525879|1
2025-01-05 11:16:48|08434|1090528|4340|2.32B|2320000000|8.41|245508|-5.3|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2025-01-05 11:16:58|08435|980213|1304|1.96B|1960000000|38.2|266719|39|33|2025-02-04|15/12/2024|||||38.200000762939|1|2024-11-27|15/09/2024|||||31.299999237061|1
2025-01-05 11:17:10|08436|11704|2320|2.44B|2440000000|38.25|517737|27.66|34|2024-11-07|15/09/2024|||||43.900001525879|1|2024-08-08|15/06/2024|||||36.700000762939|1
2025-01-05 11:17:18|08437|11706|2340|1.32B|1320000000|16.24|179419|-1.58|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
2025-01-05 11:17:25|08438|1057695|4338|970.75M|970750000|7.06|76984|-20.25|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
2025-01-05 11:17:37|08439|11666|1140|49.25B|49250000000|39.2|1093183|10.06|46|2025-02-18|15/12/2024|||||39.200000762939|1|2024-10-23|15/09/2024|0.71|0.54|1450000000|1370000000|35.799999237061|1
2025-01-05 11:17:48|08440|11738|4200|12.00B|12000000000|120.2|312055|-11.55|39|2025-01-21|15/12/2024||0.82|||120.19999694824|1|2024-10-22|15/09/2024|0.85|0.74|5080000000|4800000000|144|1
2025-01-05 11:18:16|08441|11742|4240|1.70B|1700000000|14.74|2399287|-17.2|33|2024-11-10|15/09/2024||0.11|1170000000|1200000000|12.800000190735|1|2024-08-11|15/06/2024||0.11|1260000000|1620000000|7.9800000190735|1
2025-01-05 11:18:31|08442|11667|1150|74.75B|74750000000|29.9|6122723|-6.84|37|2025-01-30|15/12/2024||0.5658||2890000000|29.950000762939|1|2024-10-24|15/09/2024|0.5632|0.5706|2820000000|2810000000|28.549999237061|1
2025-01-05 11:18:42|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
2025-01-05 11:18:49|08444|996548|4331|181.25M|181250000|15.4|80581|-9.92|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2025-01-05 11:18:58|08445|48638|8012|1.11B|1110000000|16.86|107937|-1.76|33|2024-11-05|15/09/2024|||||16.180000305176|1|2024-08-05|15/06/2024|||||17.620000839233|1
2025-01-05 11:19:10|08446|11654|6070|1.74B|1740000000|57.8|132882|15.53|38|2024-11-10|15/09/2024|||||67.800003051758|1|2024-08-05|15/06/2024|||||62.200000762939|1
2025-01-05 11:19:25|08447|1141641|4348|819.26M|819260000|5.82|218948|-6.59|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2025-01-05 11:19:34|08448|11747|4290|2.09B|2089999999.9999998|32.15|626365|16.12|33|2024-11-03|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2025-01-05 11:19:42|08449|1171243|2081|5.26B|5260000000|151.2|113134|7.73|21|2025-03-25|15/12/2024|||||151.19999694824|1|2024-11-07|15/09/2024|1.15|2.62|451000000|581000000|163|1
2025-01-05 11:19:52|08450|11617|8040|958.07M|958070000|16.2|117725|-10.68|31|2024-11-04|15/09/2024|||||14.779999732971|1|2024-08-05|15/06/2024|||||16.10000038147|1
2025-01-05 11:19:59|08451|11628|8150|434.17M|434170000|14.78|237878|0|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
2025-01-05 11:20:09|08452|11645|2280|55.80B|55800000000|55.9|816146|-8.2|46|2025-01-20|15/12/2024||0.47||5200000000|55.700000762939|1|2024-10-07|15/09/2024|0.58|0.56|5210000000|5130000000|55.599998474121|1
2025-01-05 11:20:18|08453|11636|8230|7.10B|7100000000|177.8|131663|142.82|32|2025-02-26|15/12/2024|||||177.39999389648|1|2024-10-31|15/09/2024|||||180|1
2025-01-05 11:20:27|08454|11671|1213|1.10B|1100000000|101.6|243600|69.74|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
2025-01-05 11:20:38|08455|11691|2170|2.61B|2610000000|37.7|138911|-8.32|35|2025-04-01|15/12/2024|||||37.700000762939|1|2024-10-31|15/09/2024|0.21|0.21|428500000|428500000|40.049999237061|1
2025-01-05 11:20:46|08456|19027|8310|472.14M|472140000|10.96|426554|-16.15|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
2025-01-05 11:20:55|08457|11690|2160|1.32B|1320000000|29.6|1687415|20.5|37|2024-10-20|15/09/2024|||||31.75|1|2024-07-21|15/06/2024|||||26.700000762939|1
2025-01-05 11:21:04|08458|1163395|1182|1.36B|1360000000|13.32|174700|7.5|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
2025-01-05 11:21:12|08459|11646|4061|806.40M|806400000|1.29|34621713|20.37|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
2025-01-05 11:21:22|08460|11694|2200|1.80B|1800000000|120|98556|47.56|37|2025-03-27|15/12/2024|||||120|1|2024-10-31|15/09/2024|||||139.19999694824|1
2025-01-05 11:21:32|08461|997127|7201|673.00M|673000000|6.73|1889757|-4.58|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
2025-01-05 11:21:41|08462|1131253|4321|10.28B|10280000000|21.74|1169531|2.56|26|2025-04-01|15/12/2024||0.33||601300000|21.739999771118|1|2024-11-10|15/09/2024|0.55|0.53|587070000|596090000|21.239999771118|1
2025-01-05 11:21:48|08463|1177730|7202|32.42B|32420000000|273.6|171956|-20.81|18|2025-02-13|15/12/2024||1.63||3570000000|273.60000610352|1|2024-10-27|15/09/2024|3.86|3.86|2750000000|2750000000|267.20001220703|1
2025-01-05 11:21:57|08464|11620|||||||32|2025-02-24|15/12/2024|||||19.559999465942|1|2024-11-05|15/09/2024|||||18.39999961853|1
2025-01-05 11:22:07|08465|11733|4150|6.01B|6010000000|33.9|549627|46.05|37|2025-03-11|15/12/2024|||||33.900001525879|1|2024-10-24|15/09/2024|||80000000||30.049999237061|1
2025-01-05 11:22:20|08466|11663|1080|41.00B|41000000000|20.46|1500964|10.14|46|2025-02-11|15/12/2024||0.5325||2290000000|20.459999084473|1|2024-10-22|15/09/2024||0.5025|2370000000|2370000000|18.799999237061|1
2025-01-05 11:22:27|08467|11727|4080|1.84B|1840000000|14.52|218895|9.81|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
2025-01-05 11:22:37|08468|19029|1301|845.21M|845210000|30.2|235787|1.19|32|2025-02-12|15/12/2024|||||30.25|1|2024-10-31|15/09/2024|||||31.299999237061|1
2025-01-05 11:22:46|08469|11670|1212|14.86B|14860000000|185.8|134423|32.9|32|2025-02-26|15/12/2024|||||185.80000305176|1|2024-10-31|15/09/2024|||689000000|780670000|166.19999694824|1
2025-01-05 11:22:54|08470|1142328|4292|3.01B|3010000000|70|68150|-9.03|24|2025-03-04|15/01/2025|||||70|1|2024-12-11|15/10/2024|||176000000||74.5|1
2025-01-05 11:23:04|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
2025-01-05 11:23:15|08472|11753|7040|3.65B|3650000000|107.4|821363|114.8|27|2025-02-06|15/12/2024|||||107.19999694824|1|2024-10-30|15/09/2024|1.7||347000000||110|1
2025-01-05 11:23:25|08473|11638|8250|1.62B|1620000000|30.9|117314|13.58|32|2025-03-13|15/12/2024|||||30.89999961853|1|2024-11-05|15/09/2024|||379000000|363000000|29.75|1
2025-01-05 11:23:33|08474|11688|2140|1.62B|1620000000|16.1|470316|8.48|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
2025-01-05 11:23:42|08475|997125|4051|669.45M|669450000|6.62|1046698|2.19|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
2025-01-05 11:23:53|08476|11723|4030|19.38B|19380000000|26.2|290283|19.09|41|2025-03-12|15/12/2024|||||26.200000762939|1|2024-10-31|15/09/2024|||||29.299999237061|1
2025-01-05 11:24:01|08477|11730|4110|2.22B|2220000000|3.7|6413978|71.96|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
2025-01-05 11:24:12|08478|103949|1302|3.32B|3320000000|55.7|289770|18.81|32|2025-03-03|15/12/2024|||||55.700000762939|1|2024-11-03|15/09/2024|||683000000|743000000|44.5|1
2025-01-05 11:24:20|08479|11668|1210|856.62M|856620000|31.25|58908|-5.76|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
2025-01-05 11:24:28|08480|1167201|4161|7.42B|7420000000|6.49|1489413|7.79|23|2025-04-01|15/12/2024||0.1||1430000000|6.4800000190735|1|2024-11-07|15/09/2024|0.04|0.035|1360000000|1370000000|6.9899997711182|1
2025-01-05 11:24:40|08481|11658|1020|19.17B|19170000000|18.7|2089704|23.94|42|2025-01-30|15/12/2024|||||18.700000762939|1|2024-10-27|15/09/2024|0.32||1020000000|937000000|16.200000762939|1
2025-01-05 11:24:47|08482|1141640|4347|1.6B|1600000000|9.83|83244|0.2|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2025-01-05 11:24:58|08483|11661|1050|38.20B|38200000000|15.38|1905991|-20.79|43|2025-04-29|15/03/2025||0.4148|||15.39999961853|1|2025-02-10|15/12/2024||0.4187||2420000000|15.39999961853|1
2025-01-05 11:25:10|08484|11744|4260|6.43B|6430000000|82.3|208139|-4.35|35|2025-02-03|15/12/2024|||||82.300003051758|1|2024-11-07|15/09/2024|1.14|1.14|506000000|525000000|84|1
2025-01-05 11:25:21|08485|11634|8210|30.32B|30320000000|202.8|194152|-8.1|34|2025-03-06|15/12/2024||1.06|||202.80000305176|1|2024-11-04|15/09/2024|2.38|2.76|4550000000|4610000000|201.19999694824|1
2025-01-05 11:25:31|08486|11640|8270|599.40M|599400000|20|96505|-10.87|32|2025-03-06|15/12/2024|||||20|1|2024-10-28|15/09/2024|||||19.379999160767|1
2025-01-05 11:25:40|08487|40966|4005|7.15B|7150000000|160.6|127672|-9.08|34|2025-03-04|15/12/2024||||361000000|160.80000305176|1|2024-10-21|15/09/2024|1.32|1.34|326000000|325930000|190|1
2025-01-05 11:25:50|08488|40409|6004|10.10B|10100000000|124|194417|-0.82|38|2025-03-19|15/12/2024|||||124|1|2024-11-05|15/09/2024|0.99|0.99|587000000|599000000|126.40000152588|1
2025-01-05 11:26:01|08489|11675|2001|1.20B|1200000000|17.74|557912|-10.66|35|2025-03-04|15/12/2024|||||17.739999771118|1|2024-11-10|15/09/2024|||||17.979999542236|1
2025-01-05 11:26:12|08490|11637|8240|1.50B|1500000000|49.9|433741|55.82|31|2024-11-04|15/09/2024|||||49.099998474121|1|2024-08-05|15/06/2024|||||27.049999237061|1
2025-01-05 11:26:23|08491|40408|3003|2.48B|2480000000|17.72|276422|-8.41|38|2025-02-24|15/12/2024|||||17.719999313354|1|2024-11-05|15/09/2024|0.26|0.26|132000000|133500000|17.10000038147|1
2025-01-05 11:26:37|08492|40965|4004|14.80B|14800000000|152|49438|-14.61|39|2025-03-25|15/12/2024||1.26||888020000|152|1|2024-11-10|15/09/2024|1.23|1.26|848000000|815760000|155.39999389648|1
2025-01-05 11:26:49|08493|11748|4300|16.78B|16780000000.000002|15.5|2765837|8.1|46|2025-03-19|15/12/2024||0.18||539340000|15.5|1|2024-11-07|15/09/2024|0.23|0.23|998000000|909480000|17.180000305176|1
2025-01-05 11:26:56|08494|1073180|4339|636.44M|636440000|5.92|118945|-26.61|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
2025-01-05 11:27:03|08495|1159097|4013|99.4B|99400000000|284.4|198241|-1.53|24|2025-02-17|15/12/2024||||3220000000|284.39999389648|1|2024-11-03|15/09/2024|1.7|1.65|2980000000|2800000000|286.20001220703|1
2025-01-05 11:27:13|08496|11721|4010|2.70B|2700000000|27|113154|0|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2025-01-05 11:27:21|08497|943613|1303|8.22B|8220000000.000001|7.44|4595606|130.91|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
2025-01-05 11:27:32|08498|11740|4220|9.66B|9660000000|18.38|583184|7.79|40|2025-03-26|15/12/2024|||||18.420000076294|1|2024-10-27|15/09/2024|||||18.780000686646|1
2025-01-05 11:27:40|08499|40410|8311|299.46M|299460000|12.96|410273|-20.27|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
2025-01-05 11:27:50|08500|11717|3080|2.95B|2950000000|34.3|96555|-8.22|39|2025-03-10|15/12/2024|||||34.25|1|2024-11-03|15/09/2024||0.71|302000000|293500000|34.75|1
2025-01-05 11:28:00|08501|11751|7020|41.04B|41040000000|53.1|962694|4.67|46|2025-02-24|15/12/2024||0.97||4600000000|53.099998474121|1|2024-10-27|15/09/2024|1.08|1.08|4500000000|4500000000|51|1
2025-01-05 11:28:13|08502|19031|4003|7.06B|7060000000|92.6|426000|-1.92|43|2025-02-18|15/12/2024||1.44||1700000000|92.599998474121|1|2024-10-29|15/09/2024|1.76|1.53|1600000000|1600000000|101.19999694824|1
2025-01-05 11:28:24|08503|11692|2180|515.20M|515200000.00000006|45|91840|-20.81|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
2025-01-05 11:28:32|08504|11736|4180|1.19B|1190000000|4.34|3621546|36.28|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
2025-01-05 11:28:41|08505|11683|2080|7.69B|7690000000|103|68922|52.92|36|2024-11-04|15/09/2024|||||108.40000152588|1|2024-08-07|15/06/2024|||||111.40000152588|1
2025-01-05 11:28:50|08506|11639|8260|317.40M|317400000|10.58|184496|-21.64|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
2025-01-05 11:28:58|08507|11625|8120|735.24M|735240000|16.12|195351|-2.1|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
2025-01-05 11:29:09|08508|11647|6001|1.85B|1850000000|52.4|61652|0.97|35|2025-03-03|15/12/2024|||||52.400001525879|1|2024-10-29|15/09/2024|||249000000||60.5|1
2025-01-05 11:29:18|08509|19032|3001|1.12B|1120000000|11.6|254014|-2.36|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2025-01-05 11:29:29|08510|11648|6002|1.64B|1640000000|25.35|339830|-24.72|46|2025-03-13|15/12/2024||0.15||319210000|25.35000038147|1|2024-10-27|15/09/2024|-0.53|0.12|278830000|278980000|25.10000038147|1
2025-01-05 11:29:37|08511|1178933|2082|293.17B|293170000000|398.4|238549|65.43|19|2025-05-08|15/03/2025||1.07||3350000000|398.39999389648|1|2025-02-27|15/12/2024||0.67||2060000000|398.39999389648|1
2025-01-05 11:29:49|08512|11743|4250|24.45B|24450000000|20.84|1520923|-14.39|44|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1
2025-01-05 11:30:00|08513|1010626|4332|401.94M|401940000|6.11|45263|-4.99|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2025-01-05 11:30:09|08514|1127827|4342|1.87B|1870000000|10.02|292660|-24.09|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2025-01-05 11:30:18|08515|11737|4190|15.26B|15260000000|12.7|1873128|-18.36|41|2025-03-06|15/12/2024||0.22||2960000000|12.699999809265|1|2024-11-07|15/09/2024|0.26|0.25|2670000000|2790000000|13.239999771118|1
2025-01-05 11:30:26|08516|11656|6090|676.00M|676000000|13.62|174910|-12.57|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2025-01-05 11:30:41|08517|19023|3091|1.12B|1120000000|10.36|139144|-14.19|38|2025-03-27|15/12/2024|||||10.359999656677|1|2024-11-10|15/09/2024|||||10.180000305176|1
2025-01-05 11:30:48|08518|19030|4310|5.01B|5010000000|14.8|417230|6.89|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
2025-01-05 11:30:58|08519|11746|4280|32.72B|32720000000|8.83|601982|23.81|41|2025-03-26|15/12/2024|||||8.829999923706|1|2024-11-07|15/09/2024|||612000000||10.479999542236|1
2025-01-05 11:31:14|08520|985835|4011|826.75M|826750000|14.44|253898|-0.14|32|2025-03-20|15/12/2024|||||14.439999580383|1|2024-11-11|15/09/2024|||||13.720000267029|1
2025-01-05 11:31:24|08521|1097263|1830|9.70B|9700000000|185.4|106608|-9.58|31|2025-02-10|15/12/2024||2.53||457840000|185.39999389648|1|2024-10-29|15/09/2024|3.57|3.57|405870000|397670000|206|1
2025-01-05 11:31:35|08522|11669|1211|179.83B|179830000000|48.85|2159421|3.13|46|2025-01-27|15/12/2024||0.3342||8270000000|48.799999237061|1|2024-11-06|15/09/2024|0.26|0.2412|8050000000|7660000000|54|1
2025-01-05 11:31:49|08523|11696|2220|644.99M|644990000|18.26|261547|-5.82|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
2025-01-05 11:32:02|08524|11615|8020|854.00M|854000000|17.06|484781|-4.33|32|2025-03-20|15/12/2024|||||17.059999465942|1|2024-11-04|15/09/2024|||270000000|260000000|14.939999580383|1
2025-01-05 11:32:10|08525|11729|4100|19.65B|19650000000|121|76777|62.16|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2025-01-05 11:32:22|08526|11616|8030|2.76B|2760000000|26.5|1114871|85.83|34|2025-03-11|15/12/2024|||||26.5|1|2024-11-05|15/09/2024|||||21.89999961853|1
2025-01-05 11:32:26|08527|1141642|4346|297.5M|297500000|4.05|71097|-18.15|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2025-01-05 11:32:35|08528|11709|2370|1.71B|1710000000|42.6|398593|91.91|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
2025-01-05 11:32:42|08529|969107|||||||32|2025-02-24|15/12/2024||||792000000|69.300003051758|1|2024-11-03|15/09/2024|0.57|0.57|732000000|739000000|72.300003051758|1
2025-01-05 11:32:52|08530|953109|1202|3.12B|3120000000|35.95|321545|5.68|32|2025-03-13|15/12/2024|||||36|1|2024-11-11|15/09/2024|||277000000|276000000|39.150001525879|1
2025-01-05 11:33:02|08531|11720|4002|17.18B|17180000000|85.9|307412|-27.14|41|2025-03-24|15/12/2024||1.44||805850000|85.900001525879|1|2024-11-04|15/09/2024|0.724|0.865|711000000|713310000|95.699996948242|1
2025-01-05 11:33:09|08532|1054997|4336|551.00M|551000000|5.31|83317|-12.54|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
2025-01-05 11:33:28|08533|1054998|4335|413.60M|413600000|4.7|57806|-17.34|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
2025-01-05 11:33:38|08534|11649|6010|7.24B|7240000000|24|1355466|-13.79|38|2025-03-31|15/12/2024|||||23.979999542236|1|2024-10-20|15/09/2024|0.38||791000000|791000000|27.450000762939|1
2025-01-05 11:33:52|08535|40407|3002|1.52B|1520000000|8.93|380146|-19.57|36|2025-03-03|15/12/2024|||||8.9300003051758|1|2024-11-04|15/09/2024|||135000000|139500000|9.1300001144409|1
2025-01-05 11:34:00|08536|11695|2210|657.38M|657380000|27.9|126765|-13.15|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
2025-01-05 11:34:10|08537|942783|1180|196.78B|196780000000|33.1|4545040|-22.22|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
2025-01-05 11:34:19|08538|1116144|4291|8.69B|8690000000|202.4|41501|61.4|26|2025-04-03|15/01/2025|||||202.39999389648|1|2025-01-14|15/11/2024|||||202.39999389648|1
2025-01-05 11:34:28|08539|11684|2090|699.83M|699830000|22.1|110958|-7.2|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
2025-01-05 11:34:37|08540|48637|3004|1.67B|1670000000|9.27|248435|-11.43|37|2025-03-31|15/12/2024|||||9.2700004577637|1|2024-11-07|15/09/2024|||||8.960000038147|1
2025-01-05 11:34:47|08541|11710|2380|13.75B|13750000000|8.23|2012152|-20.31|40|2025-02-12|15/12/2024|||||8.2299995422363|1|2024-11-10|15/09/2024|||9960000000||8.3699998855591|1
2025-01-05 11:34:56|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
2025-01-05 11:35:06|08543|11714|3040|5.65B|5650000000|51.5|114177|-17.46|40|2025-02-25|15/12/2024|||||51.5|1|2024-11-10|15/09/2024|0.93|0.93|265000000|315330000|53.5|1
2025-01-05 11:35:17|08544|997128|6012|357.59M|357590000|22.58|333899|-18.52|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2025-01-05 11:35:26|08545|11741|4230|1.90B|1900000000|62.8|1087015|153.23|33|2024-11-11|15/09/2024|||||77|1|2024-08-08|15/06/2024|||||25.89999961853|1
2025-01-05 11:35:37|08546|11657|1010|83.11B|83110000000|27.75|2224958|-2.78|46|2025-02-17|15/12/2024||0.7156||4340000000|27.75|1|2024-10-21|15/09/2024|0.8552|0.7689|4540000000|4340000000|24.299999237061|1
2025-01-05 11:35:44|08547|994496|4330|1.11B|1110000000|6.46|112814|-25.68|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
2025-01-05 11:35:55|08548|11662|1060|67.50B|67500000000|33|1670814|-12.95|46|2025-02-06|15/12/2024||0.935||3540000000|33|1|2024-10-29|15/09/2024|0.9065|0.9397|3530000000|3540000000|35.400001525879|1
2025-01-05 11:36:03|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
2025-01-05 11:36:13|08550|11677|2010|200.70B|200700000000|67.1|1503888|-17|47|2025-04-29|15/03/2025||0.7967|||67|1|2025-01-22|15/12/2024||0.431||33070000000|67|1
2025-01-05 11:36:26|08551|11678|2020|51.79B|51790000000|108.8|370460|-20.46|45|2025-01-23|15/12/2024||1.85||2940000000|108.80000305176|1|2024-10-27|15/09/2024|1.74|1.75|2850000000|2710000000|116|1
2025-01-05 11:36:36|08552|11644|2270|10.69B|10690000000|334.4|32871|-2.84|34|2025-03-20|15/12/2024||||729500000|334.39999389648|1|2025-01-22|15/09/2024||||754000000|334.39999389648|1
2025-01-05 11:36:44|08553|997126|1832|572.25M|572250000|3.28|2760820|-3.58|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
2025-01-05 11:36:52|08554|11631|8180|543.00M|543000000|18.16|429673|3.71|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
2025-01-05 11:37:02|08555|11703|2310|17.08B|17079999999.999998|23.5|1080021|-28.29|46|2025-03-05|15/12/2024||0.2235||1760000000|23.5|1|2024-10-20|15/09/2024|0.14|0.1604|1630000000|1840000000|27.60000038147|1
2025-01-05 11:37:13|08556|11659|1030|17.93B|17930000000|14.38|861927|12.02|41|2025-02-11|15/12/2024|||||14.380000114441|1|2024-10-24|15/09/2024|||1060000000|1050000000|13.060000419617|1
2025-01-05 11:37:22|08557|11686|2120|2.06B|2060000000|34.9|629640|18.27|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2025-01-05 11:37:31|08558|11623|8100|476.40M|476400000|15.8|123707|3.55|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
2025-01-05 11:37:41|08559|11618|8050|418.80M|418800000|20.7|323557|-7.08|32|2025-03-18|15/12/2024|||||20.700000762939|1|2024-11-04|15/09/2024|||||24.10000038147|1
2025-01-05 11:37:50|08560|11724|4040|2.57B|2570000000|20.54|1377148|4.38|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2025-01-05 11:37:58|08561|11679|2030|1.07B|1070000000.0000001|71.7|66806|-20.29|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2025-01-05 11:38:06|08562|11725|4050|4.56B|4560000000|65|302168|-0.02|29|2025-03-06|15/12/2024|||||64.900001525879|1|2024-10-21|15/09/2024|||2600000000|2600000000|79|1
2025-01-05 11:38:14|08563|1153650|2222|6.79T|6790000000000|28|16829774|-15.13|26|2025-03-24|15/12/2024||0.3942||402110000000|28.049999237061|1|2024-11-04|15/09/2024|0.4|0.4078|416630000000|465290000000|27.10000038147|1
2025-01-05 11:38:24|08564|11685|2110|695.32M|695320000|104.8|262672|82.17|36|2024-11-27|15/09/2024|||||97.400001525879|1|2024-08-28|15/06/2024|||||67.800003051758|1
2025-01-05 11:38:35|08565|11713|3030|6.27B|6270000000|41|181170|-17.98|41|2025-02-13|15/12/2024|||||41|1|2024-11-04|15/09/2024|0.65|0.53|387000000|411750000|39.799999237061|1
2025-01-05 11:38:44|08566|11680|2040|3.44B|3440000000|34.6|563484|54.19|41|2025-02-12|15/12/2024|||||34.549999237061|1|2024-10-28|15/09/2024|||345000000|333000000|31.5|1
2025-01-05 11:38:54|08567|11697|2230|7.85B|7850000000|9.29|2299802|112.42|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
2025-01-05 11:39:08|08568|953110|4008|1.18B|1180000000|32.85|134885|-26.17|34|2025-03-06|15/12/2024|||||32.849998474121|1|2024-11-07|15/09/2024|-0.12|-0.12|229000000|229000000|32.799999237061|1
2025-01-05 11:39:23|08569|11749|5110|70.33B|70330000000|16.86|1289600|-12.47|44|2025-03-12|15/12/2024|||||16.860000610352|1|2024-11-06|15/09/2024|||28320000000||16.239999771118|1
2025-01-05 11:39:32|08570|954945|4031|9.46B|9460000000|50.4|425448|33.33|34|2025-03-25|15/12/2024|||||50.400001525879|1|2024-11-06|15/09/2024|0.43|0.43|669000000|711000000|52.200000762939|1
2025-01-05 11:39:42|08571|11707|2350|10.27B|10270000000|6.86|3209197|-36.74|47|2025-05-06|15/03/2025||-0.0759||2040000000|6.8600001335144|1|2025-01-28|15/12/2024||-0.2358||2470000000|6.8600001335144|1
2025-01-05 11:39:52|08572|103952|4006|1.05B|1050000000|23.3|173669|-1.53|32|2025-03-26|15/12/2024|||||23.299999237061|1|2024-11-10|15/09/2024|||||22.719999313354|1
2025-01-05 11:40:01|08573|11633|8200|6.61B|6610000000|57.8|1249314|170.42|32|2025-03-24|15/12/2024|||||57.799999237061|1|2024-10-31|15/09/2024|3.81||341000000|259000000|37.400001525879|1
2025-01-05 11:40:13|08574|11642|2050|11.05B|11050000000|36.7|1014354|31.37|46|2025-03-31|15/12/2024||0.4282||6550000000|36.700000762939|1|2024-10-27|15/09/2024|0.2128|0.2|6060000000|6220000000|28.479999542236|1
2025-01-05 11:40:20|08575|1097260|4344|1.56B|1560000000|8.33|102790|-5.76|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
2025-01-05 11:40:30|08576|40406|1810|6.06B|6060000000|22.46|1773960|-18.92|38|2025-04-01|15/12/2024|||||22.459999084473|1|2024-11-06|15/09/2024|0.1|0.14|995000000|1020000000|23.020000457764|1
2025-01-05 11:40:38|08577|11652|6050|900.00M|900000000|22.52|1562205|-7.91|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
2025-01-05 11:40:49|08578|11672|1214|1.59B|1590000000|28.7|412320|13.83|41|2025-03-18|15/12/2024||||268000000|28.75|1|2024-11-04|15/09/2024||||355000000|25.950000762939|1
2025-01-05 11:40:58|08579|11653|6060|609.60M|609600000|20.3|360039|4.05|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2025-01-05 11:41:08|08580|11687|2130|406.35M|406350000|30|291571|-11.16|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
2025-01-05 11:41:17|08581|11732|4140|484.06M|484060000|2.49|5623971|-10.39|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
2025-01-05 11:41:27|08582|11699|2250|12.17B|12170000000|16.16|881970|-25.32|41|2025-01-30|15/12/2024||0.19||0.00|16.159999847412|1|2024-10-31|15/09/2024|0.13|0.13|0.00|0.00|18.360000610352|1
2025-01-05 11:41:38|08583|11693|2190|2.60B|2600000000|32|331687|5.94|32|2025-02-25|15/12/2024|||||32|1|2024-11-03|15/09/2024|||342000000|310000000|30.25|1
2025-01-05 11:41:47|08584|11715|3050|4.60B|4600000000|32.85|73349|-19.23|41|2025-02-27|15/12/2024|||||32.799999237061|1|2024-11-07|15/09/2024|0.38|0.32|233000000|236000000|32.950000762939|1
2025-01-05 11:41:57|08585|11682|2070|3.78B|3780000000|31.55|559394|-16.23|40|2025-03-20|15/12/2024|||||31.549999237061|1|2024-11-11|15/09/2024|||447000000|457500000|32.299999237061|1
2025-01-05 11:42:05|08586|11702|2300|2.43B|2430000000|65.8|115069|62.85|33|2024-11-04|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1
2025-01-05 11:42:13|08587|11745|4270|753.60M|753600000|12.58|182436|-22.84|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
2025-01-05 11:42:23|08588|11722|4020|9.43B|9430000000|25.15|649314|54.6|37|2025-04-01|15/12/2024|||||25.14999961853|1|2024-11-03|15/09/2024|||647000000|647000000|25.75|1
2025-01-05 11:42:31|08589|11739|4210|23.46B|23460000000|292.6|54249|50.54|30|2025-03-27|15/12/2024|||||291.60000610352|1|2024-11-05|15/09/2024|||851000000||279.79998779297|1
2025-01-05 11:42:40|08590|11674|1320|3.29B|3290000000|65|209498|81.01|34|2024-11-07|15/09/2024|||||71.099998474121|1|2024-08-01|15/06/2024|||||73.599998474121|1
2025-01-05 11:42:51|08591|11750|7010|202.72B|202720000000|40.6|5130114|2.68|46|2025-02-24|15/12/2024||0.51||19360000000|40.599998474121|1|2024-11-04|15/09/2024|0.8515|0.7228|18640000000|19030000000|42.049999237061|1
2025-01-05 11:43:06|08592|11708|2360|620.25M|620250000|41.55|72000|-14.66|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
2025-01-05 11:43:15|08593|1141643|4345|580.56M|580560000|4.91|101458|1.03|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
2025-01-05 11:43:23|08594|11651|6040|606.46M|606460000|15.48|151744|-12.57|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
2025-01-05 11:43:32|08595|11728|4090|10.76B|10760000000|41.4|119576|48.73|40|2025-02-27|15/12/2024|||||41.400001525879|1|2024-11-10|15/09/2024|||381000000|381000000|43|1
2025-01-05 11:43:42|08596|40405|1201|834.99M|834990000|10.9|513348|-15.02|31|2024-11-07|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|||||11.340000152588|1
2025-01-05 11:43:53|08597|1011863|4333|525.30M|525299999.99999994|10.28|71037|-9.06|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
2025-01-05 11:43:59|08598|1176205|2281|2.34B|2340000000|114.6|82607|14.04|17|2025-02-10|15/12/2024|||||114.59999847412|1|2024-11-03|15/09/2024|||657000000|659330000|136.19999694824|1
2025-01-05 11:44:07|08599|11726|4070|682.40M|682400000|17.08|10312877|-1.06|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
2025-01-05 11:44:18|08600|11681|2060|6.69B|6690000000|10.02|1628401|-20.48|46|2025-02-26|15/12/2024|||||10.020000457764|1|2024-10-27|15/09/2024|0.105|0.105|990000000|988000000|10.5|1
2025-01-05 11:44:27|08601|11614|8010|22.33B|22330000000|148.8|316718|6.84|41|2025-03-06|15/12/2024||1.23|||148.80000305176|1|2024-10-31|15/09/2024|1.32|0.799|4700000000||143.60000610352|1
2025-01-05 11:44:41|08602|11718|3090|1.16B|1160000000|12.84|184178|-4.42|38|2025-03-19|15/12/2024|||||12.840000152588|1|2024-11-04|15/09/2024|||||12.199999809265|1
2025-01-05 11:44:50|08603|11735|4170|1.10B|1100000000|0.96|43333142|50|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
2025-01-05 11:45:00|08604|1172117|4261|3.27B|3270000000|75.6|115648|15.15|22|2025-03-24|15/12/2024|||||75.599998474121|1|2024-11-06|15/09/2024|1.08|1.04|337000000|337400000|73.300003051758|1
2025-01-05 11:45:09|08605|11734|4160|286.00M|286000000|44|161270|-12.47|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2025-01-05 11:45:17|08606|11632|8190|365.60M|365600000|9.18|355151|1.57|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
2025-01-05 11:45:27|08607|103951|3005|990.00M|990000000|17.96|202054|7.43|32|2025-03-17|15/12/2024|||||17.959999084473|1|2024-10-31|15/09/2024|||||17.540000915527|1
2025-01-05 11:45:34|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
2025-01-05 11:45:43|08609|11643|2100|897.11M|897110000|38.75|163863|-7.31|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
2025-01-05 11:45:52|08610|11619|8060|1.70B|1700000000|19.9|519943|3.46|29|2025-03-12|15/12/2024|||||19.89999961853|1|2024-11-03|15/09/2024|||897000000|756000000|22.139999389648|1
2025-01-05 11:46:00|08611|19025|8300|1.08B|1080000000|26.8|391325|38.37|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
2025-01-05 11:46:12|08612|11701|2290|20.73B|20730000000|36.9|421440|-5.38|43|2025-04-14|15/03/2025||0.3093||1620000000|36.849998474121|1|2025-01-15|15/12/2024||0.2749||1640000000|36.849998474121|1
2025-01-05 11:46:21|08613|11716|3060|3.66B|3660000000|23.28|320942|-28.72|41|2025-03-12|15/12/2024|||||23.360000610352|1|2024-10-23|15/09/2024|0.19|0.19|200000000|205000000|23.139999389648|1
2025-01-05 11:46:32|08614|11712|3020|6.73B|6730000000|33.3|254084|4.87|41|2025-02-12|15/12/2024|||||33.349998474121|1|2024-10-22|15/09/2024|0.48|0.48|285000000|296000000|30.700000762939|1
2025-01-05 11:46:41|08615|1050725|3007|772.87M|772870000|34.2|87480|-11.63|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2025-01-05 11:46:51|08616|11752|7030|9.19B|9190000000|10.24|1720075|-27.71|42|2025-03-24|15/12/2024||0.11||2680000000|10.239999771118|1|2024-10-29|15/09/2024|0.17|0.17|2580000000|2580000000|10.760000228882|1
2025-01-05 11:47:01|08617|11698|2240|2.23B|2230000000|37|607621|28.62|36|2024-11-06|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1
2025-01-05 11:47:11|08618|11689|2150|1.85B|1850000000|56|334881|34.8|33|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1
2025-01-05 11:47:22|08619|9179|STEL|50.99B|50990000000|3.09|22013972|31.49|46|2025-02-13|15/12/2024||0.0431||3620000000|3.0899999141693|1|2024-11-12|15/09/2024|0.04|0.0423|3580000000|3550000000|3.2000000476837|1
2025-01-05 11:47:31|08620|9184|TBEV|14.32B|14320000000|0.57|28721494|5.56|44|2025-02-12|15/12/2024||0.4931|||0.56999999284744|1|2024-11-21|15/09/2024|0.164|0.1662|||0.51999998092651|1
2025-01-05 11:47:42|08621|9098|GENS|9.24B|9240000000|0.765|26743424|-22.34|46|2025-02-20|15/12/2024||0.0134||636520000|0.76499998569489|1|2024-11-12|15/09/2024|0.0139|0.0121|561930000|677950000|0.77999997138977|1
2025-01-05 11:47:53|08622|8968|CMLT|14.38B|14380000000|1.97|24340190|-1.74|46|2025-01-23|15/12/2024||5.00||769450000|1.9700000286102|1|2024-11-05|15/09/2024|||397900000||2.039999961853|1
2025-01-05 11:48:05|08623|8969|DBSM|123.86B|123860000000|43.62|4206169|45.84|47|2025-05-08|15/03/2025||0.9765||5560000000|43.619998931885|1|2025-02-10|15/12/2024||0.9437||5520000000|43.619998931885|1
2025-01-05 11:48:17|08624|8959|CTDM|4.64B|4640000000|5.19|1452970|-18.46|46|2025-02-20|15/12/2024||21.00||1817000000|5.1900000572205|1|2024-11-21|15/09/2024|||611100000||5.1300001144409|1
2025-01-05 11:48:26|08625|8966|OCBC|74.55B|74550000000|16.57|5220936|29.35|36|2025-05-08|15/03/2025||0.4181||3600000000|16.569999694824|1|2025-02-21|15/12/2024||0.4067||3550000000|16.569999694824|1
2025-01-05 11:48:36|08626|942528|CAPD|11.61B|11610000000|2.64|10729119|-10.2|41|2025-01-30|15/12/2024||8.00||732910000|2.6400001049042|1|2024-10-25|15/09/2024|||||2.75|1
2025-01-05 11:48:48|08627|8963|CMDG|3.21B|3210000000|1.48|4254933|4.23|44|2025-02-12|15/12/2024|||||1.4800000190735|1|2024-11-15|15/09/2024|||1180000000|1180000000|1.4900000095367|1
2025-01-05 11:48:59|08628|8962|WLIL|19.35B|19350000000|3.1|4264444|-12.18|47|2025-04-25|15/03/2025||0.07|||3.0999999046326|1|2025-02-20|15/12/2024||0.08|||3.0999999046326|1
2025-01-05 11:49:13|08629|8979|STEG|14.64B|14640000000|4.7|4491197|24.34|44|2025-02-20|15/12/2024|||||4.6999998092651|1|2024-11-11|15/09/2024|||2790000000||4.6799998283386|1
2025-01-05 11:49:24|08630|8960|SCIL|9.91B|9910000000|5.56|2696925|4.71|46|2025-02-24|15/12/2024||0.16|||5.5599999427795|1|2024-11-29|15/09/2024||0.12|||5.1700000762939|1
2025-01-05 11:49:37|08631|8955|KPLM|12.43B|12430000000|6.88|3005093|-2.41|46|2025-01-23|15/12/2024|||||6.8800001144409|1|2024-10-23|15/09/2024|||||6.3800001144409|1
2025-01-05 11:49:46|08632|991280|KEPE|4.93B|4930000000|2.23|8339362|21.2|34|2025-01-28|15/12/2024|||||2.2300000190735|1|2024-10-18|15/09/2024|||76950000|76900000|2.2200000286102|1
2025-01-05 11:49:55|08633|9196|UOBH|61.14B|61140000000|36.58|2443087|29.08|35|2025-05-07|15/03/2025||0.9038||3590000000|36.580001831055|1|2025-02-21|15/12/2024||0.8585||3550000000|36.580001831055|1
2025-01-05 11:50:04|08634|9207|YAZG|11.73B|11730000000|2.97|28713297|91.61|38|2025-02-27|15/12/2024|||||2.9700000286102|1|2024-11-29|15/09/2024|||||2.420000076294|1
2025-01-05 11:50:16|08635|942530|UTOS|4.39B|4390000000|5.2|775484|-15.13|38|2025-03-04|15/12/2024||0.1375||234040000|5.1999998092651|1|2024-11-29|15/09/2024||0.069||227250000|5.3200001716614|1
2025-01-05 11:50:24|08636|1177475|CAPN|13.35B|13350000000|2.68|8308406|-10.67|17|2025-02-20|15/12/2024||11.00||1476000000|2.6800000667572|1|2024-11-06|15/09/2024|||||2.9100000858307|1
2025-01-05 11:50:36|08637|991283|MAPI|6.18B|6180000000|2.27|5111131|-8.47|35|2025-04-24|15/03/2025||0.03||190160000|2.2699999809265|1|2025-01-22|15/12/2024||0.03||182300000|2.2699999809265|1
2025-01-05 11:50:46|08638|8972|SGXL|13.35B|13350000000|12.47|2245697|28.82|46|2025-01-23|15/12/2024||||311000000|12.470000267029|1|2024-11-29|15/09/2024||||321000000|12.840000152588|1
2025-01-05 11:50:56|08639|955508|VENM|3.79B|3790000000|13.11|572474|-3.39|38|2025-02-21|15/12/2024|||||13.109999656677|1|2024-11-08|15/09/2024|||689700000||13.630000114441|1
2025-01-05 11:51:05|08640|991284|MAPL|6.57B|6570000000|1.3|18236180|-22.16|35|2025-04-24|15/03/2025||0.02||197000000|1.2999999523163|1|2025-01-27|15/12/2024||0.02||187330000|1.2999999523163|1
2025-01-05 11:51:16|08641|953093|DFIR|3.11B|3110000000|2.3|900248|0.88|35|2025-02-27|15/12/2024|||||2.2999999523163|1|2024-10-31|15/09/2024|||||2.3800001144409|1
2025-01-05 11:51:27|08642|8956|HKLD|9.82B|9820000000|4.45|4232916|29.36|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
2025-01-05 11:51:35|08643|985814|FRAE|3.37B|3370000000|0.895|18474259|-20.8|29|2025-02-05|15/12/2024|||||0.89499998092651|1|2024-11-06|15/09/2024|||||1.0599999427795|1
2025-01-05 11:51:48|08644|991282|MACT|6.53B|6530000000|1.24|13076076|-17.88|35|2025-04-24|15/03/2025||0.02||228400000|1.2400000095367|1|2025-01-23|15/12/2024||0.02||228400000|1.2400000095367|1
2025-01-05 11:51:59|08645|8961|SIAL|19.18B|19180000000|6.45|3814211|0.94|46|2025-02-20|15/12/2024||0.1984||5090000000|6.4499998092651|1|2024-11-08|15/09/2024|0.0989|0.1802|4780000000|4750000000|6.4899997711182|1
2025-01-05 11:52:10|08646|955406|SATS|5.47B|5470000000|3.68|4847139|35.29|34|2025-02-12|15/12/2024|||||3.6800000667572|1|2024-11-08|15/09/2024|||1450000000||3.9800000190735|1
2025-01-05 11:52:21|08647|8957|JCYC|11.28B|11280000000|28.53|190826|-2.03|46|2025-02-28|15/12/2024|||||28.530000686646|1|2024-11-29|15/09/2024|||||28.290000915527|1
2025-01-05 11:52:31|08648|8967|JARD|11.96B|11960000000|40.98|264210|1.34|37|2024-11-14|15/09/2024|||||40.549999237061|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2025-01-05 11:52:39|08649|955053|BANY|303.32M|303320000|0.35|98259|2.94|32|2025-02-21|15/12/2024|||||0.34999999403954|1|2024-11-29|15/09/2024|||||0.34999999403954|1
2025-01-05 11:52:50|08650|24050|AFRE|3.60B|3600000000|28430|15016|38.09|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2025-01-05 11:52:59|08651|10875|ARPT|7.02B|7020000000|6020|182094|-7.63|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2025-01-05 11:53:10|08652|24044|ALLT|974.99M|974990000|2540|35276|301.79|46|2025-02-11|15/12/2024||||88000000|2540|1|2024-11-19|15/09/2024|0.1123|-0.1105|86830000|83950000|1309|1
2025-01-05 11:53:19|08653|10870|ALHE|6.77B|6770000000|3155|619102|-0.67|34|2024-11-19|15/09/2024|||||2919|1|2024-08-14|15/06/2024|||||2612|1
2025-01-05 11:53:26|08654|1142179|ALTF|1.29B|1290000000|656.2|447859|18.67|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
2025-01-05 11:53:36|08655|10873|AMOT|9.83B|9830000000|2084|735337|2.58|34|2025-02-19|15/12/2024|||||2084|1|2024-11-12|15/09/2024|||||1871|1
2025-01-05 11:53:44|08656|11886|APLP|195.20M|195200000|413.1|199373|-34.09|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2025-01-05 11:53:51|08657|1168294|AQUA|48.42M|48420000|176|223978|28.39|0||
2025-01-05 11:53:59|08658|942781|ARAD|1.03B|1030000000|16060|3229|107.69|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
2025-01-05 11:54:07|08659|1173410|ARGO|1.83B|1830000000|10310|39347|43.32|0||
2025-01-05 11:54:16|08660|940927|ASHG|6.58B|6580000000|6481|140504|8.93|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2025-01-05 11:54:26|08661|10973|AUDC|1.11B|1110000000|3693|134385|-13.74|44|2025-02-04|15/12/2024||0.8472||229930000|3694|1|2024-11-06|15/09/2024|0.598|0.8747|225180000|230690000|3365|1
2025-01-05 11:54:35|08662|11884|AUGN|109.26M|109260000|508.2|150592|68.05|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
2025-01-05 11:54:44|08663|10878|AZRM|4.46B|4460000000|2116|152071|31.33|31|2024-11-27|15/09/2024|||||2088|1|2024-08-22|15/06/2024|||||1684|1
2025-01-05 11:54:55|08664|11316|AZRG|37.53B|37530000000|30970|90992|23.37|46|2025-03-19|15/12/2024||2.81||577600000|30970|1|2024-12-12|15/09/2024|3.16|2.73|1210000000|568050000|28840|1
2025-01-05 11:55:06|08665|10952|POLI|59.55B|59550000000|4482|3247966|33|46|2025-03-06|15/12/2024||1.2||5340000000|4481|1|2024-11-18|15/09/2024|1.43|1.37|5630000000|5120000000|4262|1
2025-01-05 11:55:15|08666|1152803|BVC|362.94M|362940000|88.8|136540|-10.78|0||
2025-01-05 11:55:24|08667|10946|ORL|2.90B|2900000000|93.4|7065272|-23.92|29|2024-11-18|15/09/2024|||||95|1|2024-08-06|15/06/2024|||||84.900001525879|1
2025-01-05 11:55:34|08668|10880|BEZQ|14.81B|14810000000|536.7|4369912|5.56|46|2025-03-20|15/12/2024||0.1265||2200000000|536.70001220703|1|2024-11-19|15/09/2024|0.1|0.1171|2230000000|2190000000|527|1
2025-01-05 11:55:42|08669|11802|BIG|13.50B|13500000000|54910|42675|37.35|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2025-01-05 11:55:50|08670|10881|BLSR|4.16B|4160000000|34210|8558|27.25|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2025-01-05 11:56:01|08671|11970|BONS|178.69M|178690000|15.4|2225480|-14.29|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2025-01-05 11:56:08|08672|27521|BCNV|2.10B|2100000000|27150|2|7.57|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2025-01-05 11:56:19|08673|10987|CAMT|13.75B|13750000000|30310|97528|22.7|39|2025-05-08|15/03/2025||2.8||433540000|30310|1|2025-02-13|15/12/2024||2.78||426860000|30310|1
2025-01-05 11:56:27|08674|40402|CRSM|2.31B|2310000000|2625|57913|55.88|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2025-01-05 11:56:37|08675|10886|CEL|3.89B|3890000000|2345|250463|46.14|44|2025-03-06|15/12/2024|||||2345|1|2024-11-20|15/09/2024|0.34||1120000000||1872|1
2025-01-05 11:56:46|08676|10888|CLIS|7.16B|7160000000|9060|244200|43.11|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2025-01-05 11:56:56|08677|10991|CGEN|524.77M|524770000|586.3|126020|-19.17|43|2025-02-20|15/12/2024||0.0729||43420000|586.29998779297|1|2024-11-12|15/09/2024|0.0376|-0.3548|64270000|4760000|661.70001220703|1
2025-01-05 11:57:04|08678|10993|DANE|2.43B|2430000000|41590|10743|16.86|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2025-01-05 11:57:14|08679|10998|DNYA|3.77B|3770000000|11890|13340|17.3|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2025-01-05 11:57:23|08680|10893|DLEA|2.81B|2810000000|2906|101433|18.76|36|2024-11-25|15/09/2024|||||2540|1|2024-08-22|15/06/2024|||||2100|1
2025-01-05 11:57:37|08681|10890|NWMDp|13.63B|13630000000|1158|1276604|14.48|43|2025-03-20|15/12/2024|||||1158|1|2024-11-18|15/09/2024|0.126||267600000||1171|1
2025-01-05 11:57:47|08682|10891|DLEKG|9.30B|9300000000|50780|33276|1.39|45|2025-04-02|15/12/2024|||||50780|1|2024-11-29|15/09/2024|||||48730|1
2025-01-05 11:57:55|08683|10994|DELG|5.34B|5340000000|20540|32935|20.33|25|2025-02-26|15/12/2024|||||20540|1|2024-11-29|15/09/2024|||||19350|1
2025-01-05 11:58:03|08684|1171353|DLTI|1.55B|1550000000|6247|23276|44.23|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2025-01-05 11:58:15|08685|10996|DIMRI|7.62B|7620000000|37000|41499|42.42|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2025-01-05 11:58:23|08686|1171352|DIPL|1.4B|1400000000|5050|15667|63.55|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2025-01-05 11:58:33|08687|10995|DIFI|1.69B|1690000000|56460|3424|19.34|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2025-01-05 11:58:43|08688|10899|DSCT|30.95B|30950000000|2506|3102743|34.14|46|2025-03-17|15/12/2024||0.80||3500000000|2506|1|2024-11-19|15/09/2024|0.9315|0.80|4230000000|3460000000|2353|1
2025-01-05 11:58:50|08689|1162384|DORL|2.45B|2450000000|1432|298925|57.16|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2025-01-05 11:58:58|08690|10906|ESLT|42.32B|42320000000|96800|55290|24.67|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
2025-01-05 11:59:08|08691|10901|ELCO|3.11B|3110000000|15980|45323|20.31|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2025-01-05 11:59:17|08692|10904|ELTR|8.12B|8119999999.999999|211500|8074|34.77|33|2024-11-28|15/09/2024|||||190000|1|2024-08-26|15/06/2024|||||147400|1
2025-01-05 11:59:25|08693|24052|ECP|2.37B|2370000000|11110|38719|40.78|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2025-01-05 11:59:34|08694|10902|ELCRE|2.68B|2680000000|4766|70465|11.73|31|2024-11-18|15/09/2024|||||4322|1|2024-08-26|15/06/2024|||||4010|1
2025-01-05 11:59:42|08695|10979|ELWS|2.35B|2350000000|18300|63479|109.76|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2025-01-05 11:59:49|08696|102937|ELLO|777.27M|777270000|6017|12172|2.05|0||
2025-01-05 12:00:00|08697|1117812|ENOG|8.93B|8930000000|4976|243274|2.41|16|2025-03-20|15/12/2024|||||4976|1|2024-11-27|15/09/2024|||||5169|1
2025-01-05 12:00:10|08698|942758|ENRG|7.02B|7020000000|1278|890328|-5.85|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2025-01-05 12:00:20|08699|102939|ENLT|7.48B|7480000000|6311|317739|-7.36|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
2025-01-05 12:00:29|08700|11004|EQTL|5.10B|5100000000|14030|26050|21.4|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2025-01-05 12:00:37|08701|1072172|FTAL|8.30B|8300000000.000001|50650|13527|19.28|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2025-01-05 12:00:46|08702|1152802|FIBIH|6.6B|6600000000|18740|30647|15.86|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2025-01-05 12:00:56|08703|10909|FIBI|18.15B|18150000000|18030|159053|20.34|34|2025-03-12|15/12/2024|||||18030|1|2024-11-25|15/09/2024|6.18||1820000000||17350|1
2025-01-05 12:01:05|08704|11007|FORTY|4.73B|4730000000|30900|9581|26.21|31|2024-11-20|15/09/2024|||||31090|1|2024-08-20|15/06/2024|||||28120|1
2025-01-05 12:01:18|08705|11854|FOX|4.11B|4110000000.0000005|29870|27179|21.41|35|2024-11-25|15/09/2024|||||29860|1|2024-08-28|15/06/2024|||||26970|1
2025-01-05 12:01:29|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
2025-01-05 12:01:40|08707|10915|GCT|2.45B|2450000000|1355|485071|0.37|46|2025-02-26|15/12/2024||0.66|||1355|1|2024-11-19|15/09/2024|-0.72|0.55|443000000||1425|1
2025-01-05 12:01:45|08708|1167677|GNCL|67.05M|67050000|74.3|416805|-54|0||
2025-01-05 12:01:51|08709|1129335|GNRS|963.9M|963900000|76.6|2989807|17.05|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
2025-01-05 12:02:00|08710|10913|GILT|1.27B|1270000000|2217|90889|2.08|26|2025-05-07|15/03/2025||0.08||95140000|2217|1|2025-02-18|15/12/2024||0.11||82650000|2217|1
2025-01-05 12:02:08|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
2025-01-05 12:02:18|08712|10920|HARL|10.83B|10830000000|5265|375051|75.14|45|2025-03-31|15/12/2024||1.64|||5263|1|2024-11-28|15/09/2024|1.69|1.69|||4295|1
2025-01-05 12:02:26|08713|11016|HLAN|6.31B|6310000000|21870|48743|9.16|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2025-01-05 12:02:37|08714|10923|ICL|23.77B|23770000000|1848|2714717|-2.4|47|2025-05-07|15/03/2025||0.115||1900000000|1848|1|2025-02-05|15/12/2024||0.0889||1710000000|1848|1
2025-01-05 12:02:46|08715|102941|IDIN|1.97B|1970000000|13440|19986|21.6|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2025-01-05 12:02:54|08716|11019|IES|1.48B|1480000000|26040|8433|-2.28|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2025-01-05 12:03:02|08717|942782|INRM|2.56B|2560000000|1755|346412|57.82|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2025-01-05 12:03:11|08718|1128859|ISCD|3.22B|3220000000|1592|685626|17.73|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2025-01-05 12:03:20|08719|11058|ISCN|5.12B|5120000000|1588|448679|29.33|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2025-01-05 12:03:29|08720|10925|ILCO|7.33B|7330000000|96790|10240|0.18|44|2024-11-21|15/09/2024|||||84310|1|2024-08-15|15/06/2024|||||77150|1
2025-01-05 12:03:36|08721|11020|ILDC|1.46B|1460000000|3618|46989|-2.55|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2025-01-05 12:03:43|08722|1166585|ISHI|2.77B|2770000000|11730|19270|50.56|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2025-01-05 12:03:53|08723|10926|ISRAp|4.93B|4930000000|189.9|2952094|21.79|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2025-01-05 12:04:02|08724|11883|ISRS|4.44B|4440000000|88990|3331|9.03|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2025-01-05 12:04:14|08725|945143|KEN|6.25B|6250000000|11550|44383|23.17|0||
2025-01-05 12:04:26|08726|11029|KRUR|988.63M|988630000|7860|3922|15|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2025-01-05 12:04:37|08727|10932|LUMI|66.02B|66019999999.99999|4388|3333142|47.88|46|2025-03-05|15/12/2024||1.2||5170000000|4387|1|2024-11-19|15/09/2024|1.51|1.32|5520000000|5140000000|4078|1
2025-01-05 12:04:45|08728|11910|LVPR|1.32B|1320000000|9167|9666|22.57|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2025-01-05 12:04:54|08729|24045|LPSN|549.41M|549410000|589|406850|-59.91|38|2025-02-20|15/12/2024||-0.048||68320000|589|1|2024-11-07|15/09/2024|-0.1426|-0.048|74240000|71180000|445.89999389648|1
2025-01-05 12:05:02|08730|11037|MGIC|2.18B|2180000000|4441|49745|22.67|34|2025-03-10|15/12/2024||0.9162||512300000|4441|1|2024-11-18|15/09/2024|0.8601|0.9116|534740000|514410000|4365|1
2025-01-05 12:05:12|08731|11038|MLTM|1.84B|1840000000|8408|13270|65.41|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2025-01-05 12:05:22|08732|10938|MTRX|5.51B|5510000000|8652|70951|19.37|32|2024-08-11|15/06/2024|1.09||1330000000||7230|1|2024-05-15|15/12/2023|1.09||1450000000||7734|1
2025-01-05 12:05:31|08733|1166586|MAXO|1.6B|1600000000|1160|187907|59.31|21|2025-03-25|15/12/2024||0.15||291000000|1160|1|2024-11-20|15/09/2024|0.22|0.22|373100000|346000000|1160|1
2025-01-05 12:05:41|08734|11041|MTRN|1.08B|1080000000|986|683551|-76.02|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2025-01-05 12:05:49|08735|102938|MDTR|1.58B|1580000000|1048|333184|11.81|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
2025-01-05 12:05:57|08736|11942|MGOR|4.37B|4370000000|11930|44054|24.56|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2025-01-05 12:06:09|08737|10936|MLSR|15.25B|15250000000|32110|49830|10.47|43|2024-11-24|15/09/2024|||||30500|1|2024-08-15|15/06/2024|||||27050|1
2025-01-05 12:06:16|08738|1008671|MNRT|1.56B|1560000000|205|1573811|12.63|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2025-01-05 12:06:25|08739|10937|MMHD|9.73B|9730000000|15630|83734|61.52|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2025-01-05 12:06:35|08740|10934|MGDL|7.32B|7320000000|693|1222371|57.49|45|2024-11-21|15/09/2024|||||631.40002441406|1|2024-08-19|15/06/2024|||||450|1
2025-01-05 12:06:49|08741|10922|MVNE|8.16B|8160000000|1108|1478229|2.25|31|2024-11-24|15/09/2024|||||1053|1|2024-08-20|15/06/2024|||||915.20001220703|1
2025-01-05 12:07:00|08742|10939|MZTF|41.50B|41500000000|16060|385416|10.86|46|2025-03-04|15/12/2024||4.51||3550000000|16060|1|2024-11-21|15/09/2024|5.49|4.9|3800000000|3520000000|15900|1
2025-01-05 12:07:10|08743|10940|NFTA|2.17B|2170000000|2292|81960|21.1|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2025-01-05 12:07:16|08744|1173275|NYAX|4B|4000000000|11210|38616|52.04|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2025-01-05 12:07:27|08745|12104|NTML|1.63B|1630000000|8290|11628|67.69|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2025-01-05 12:07:39|08746|10941|NICE|39.17B|39170000000|62280|81045|-11.4|46|2025-02-13|15/12/2024||10.91||2660000000|62330|1|2024-11-14|15/09/2024|10.77|9.95|2580000000|2550000000|74200|1
2025-01-05 12:07:52|08747|11047|NVMI|21.93B|21930000000|75360|53547|57.63|44|2025-05-08|15/03/2025||6.98||719020000|75360|1|2025-02-13|15/12/2024||6.74||691180000|75360|1
2025-01-05 12:08:02|08748|997120|NVLG|965.26M|965260000|188|327806|35.74|31|2024-11-19|15/09/2024|||||162.5|1|2024-08-21|15/06/2024|||||139.5|1
2025-01-05 12:08:13|08749|11973|ONE|4.90B|4900000000|6825|64009|38.55|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2025-01-05 12:08:25|08750|1043291|OPCE|7.71B|7710000000|3011|393187|17.18|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2025-01-05 12:08:30|08751|41400|OPK|3.63B|3630000000|544.3|471184|36.61|0||
2025-01-05 12:08:38|08752|945707|ORA|15.18B|15180000000|25270|62934|-7.18|24|2025-05-07|15/03/2025||0.6068||240200000|25270|1|2025-02-19|15/12/2024||0.5121||236450000|25270|1
2025-01-05 12:08:47|08753|1168509|NOFR|3.13B|3130000000|8906|39224|-7.47|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2025-01-05 12:08:57|08754|10954|PTNR|4.99B|4990000000|2683|345402|41.57|46|2025-03-27|15/12/2024||0.0116||800760000|2683|1|2024-11-13|15/09/2024|0.46|0.354|851000000|821600000|1625|1
2025-01-05 12:09:08|08755|10955|PAZ|5.03B|5030000000|47120|15935|43.87|45|2024-11-26|15/09/2024|||||44640|1|2024-08-21|15/06/2024|||||36170|1
2025-01-05 12:09:21|08756|24046|PERI|1.59B|1590000000|3305|143701|-70.37|34|2025-02-05|15/12/2024||1.11||487650000|3300|1|2024-11-06|15/09/2024|0.8597|0.751|382000000|375800000|3165|1
2025-01-05 12:09:31|08757|10953|PRGO|12.9B|12900000000|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
2025-01-05 12:09:40|08758|10950|PHOE|13.98B|13980000000|5607|819844|40.54|34|2025-03-20|15/12/2024||0.56|||5607|1|2024-11-27|15/09/2024|2.46|1.65|||4761|1
2025-01-05 12:09:48|08759|10951|PLSN|1.81B|1810000000|18970|5692|35.85|31|2024-11-27|15/09/2024|||||15600|1|2024-08-29|15/06/2024|||||13180|1
2025-01-05 12:09:58|08760|11994|PTBL|1.88B|1880000000|25460|6896|15.95|31|2024-11-18|15/09/2024|||||27420|1|2024-08-13|15/06/2024|||||19160|1
2025-01-05 12:10:05|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2025-01-05 12:10:16|08762|10956|RMLI|3.39B|3390000000|24580|32391|18.41|36|2025-03-27|15/12/2024|||||24580|1|2024-11-29|15/09/2024|||||24350|1
2025-01-05 12:10:26|08763|11062|RATIp|4.03B|4030000000.0000005|357.8|2192329|18|44|2025-02-26|15/12/2024|||||357.79998779297|1|2024-11-27|15/09/2024|||||351.39999389648|1
2025-01-05 12:10:34|08764|11064|RIT1|3.77B|3770000000|1936|414964|8.64|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2025-01-05 12:10:40|08765|1173540|RTLS|3.59B|3590000000|7280|27141|5.66|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2025-01-05 12:10:46|08766|11090|SPNS|5.35B|5350000000|9642|55577|-1.34|0||
2025-01-05 12:10:56|08767|11072|SLARL|2.14B|2140000000.0000002|966|517323|11.09|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2025-01-05 12:11:04|08768|945144|SPEN|9.82B|9820000000|2746|274685|14.94|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2025-01-05 12:11:14|08769|10960|SKBN|7.20B|7200000000|1329|682913|27.71|38|2025-03-26|15/12/2024|||||1329|1|2024-11-29|15/09/2024|||||1188|1
2025-01-05 12:11:24|08770|10958|SAE|10.37B|10370000000|3890|741803|115.1|38|2025-03-25|15/12/2024|||||3890|1|2024-11-27|15/09/2024|||||3550|1
2025-01-05 12:11:34|08771|10961|STRS|8.30B|8300000000.000001|7153|144209|-5.4|46|2025-03-19|15/12/2024||1.37|||7153|1|2024-11-25|15/09/2024|0.88|1.18|2990000000||6611|1
2025-01-05 12:11:42|08772|11074|SMT|3.90B|3900000000|5620|73683|-3.01|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2025-01-05 12:11:52|08773|942777|TDRN|2.31B|2310000000|26640|14459|-3.56|33|2024-11-20|15/09/2024|||||20100|1|2024-08-15|15/06/2024|||||19970|1
2025-01-05 12:12:01|08774|1142298|TASE|3.98B|3980000000|4398|271717|109.76|27|2025-04-01|15/12/2024||0.2658||107900000|4398|1|2024-11-20|15/09/2024|0.27|0.2711|109050000|107390000|4182|1
2025-01-05 12:12:12|08775|10963|TEVA|88.42B|88420000000|7808|1093509|96.45|43|2025-05-07|15/03/2025||1.95||14350000000|7804|1|2025-01-29|15/12/2024||2.53||14950000000|7804|1
2025-01-05 12:12:22|08776|10964|TSEM|21.08B|21080000000|18920|195662|74.19|46|2025-02-12|15/12/2024||2.06||1420000000|18910|1|2024-11-13|15/09/2024|2.14|2|1390000000|1390000000|17130|1
2025-01-05 12:12:30|08777|1173975|VRDS|3.46B|3460000000|2473|32234|8.41|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2025-01-05 12:12:38|08778|1155712|YHNF|3.3B|3300000000|23210|13896|36.77|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
2025-01-05 12:12:49|08779|41603|AMMB|18.34B|18340000000|5.54|6788368|31.59|46|2025-02-20|15/12/2024||||1102000000|5.539999961853|1|2024-11-27|15/09/2024|0.151||1210000000|1098000000|5.3400001525879|1
2025-01-05 12:12:59|08780|41692|AXIA|22.13B|22130000000|2.41|4173769|-5.86|46|2025-02-20|15/12/2024||0.04|||2.4100000858307|1|2024-11-27|15/09/2024|0.0249|0.0193|5320000000||2.329999923706|1
2025-01-05 12:13:10|08781|41604|CIMB|86.95B|86950000000|8.11|18608602|36.59|46|2025-02-27|15/12/2024||0.1849||5690000000|8.1099996566772|1|2024-11-28|15/09/2024|0.19|0.1742|5740000000|5560000000|8.3699998855591|1
2025-01-05 12:13:21|08782|41698|DIAL|10.83B|10830000000|1.92|7128476|-7.69|45|2025-02-13|15/12/2024|||||1.9199999570847|1|2024-11-19|15/09/2024|0.027||634500000||1.9500000476837|1
2025-01-05 12:13:33|08783|41693|CELC|43.41B|43410000000|3.7|3382441|-12.11|47|2025-04-24|15/03/2025||0.0404|||3.7000000476837|1|2025-01-22|15/12/2024||-0.08|||3.7000000476837|1
2025-01-05 12:13:44|08784|41626|GENT|14.79B|14790000000|3.84|6744538|-18.64|46|2025-02-27|15/12/2024|||||3.8399999141693|1|2024-11-28|15/09/2024|0.047||6540000000||3.7599999904633|1
2025-01-05 12:13:55|08785|41655|GENM|12.75B|12750000000|2.25|10932049|-19.64|46|2025-02-27|15/12/2024||0.04||2930000000|2.25|1|2024-11-28|15/09/2024|0.04|0.04|2750000000|2800000000|2.1600000858307|1
2025-01-05 12:14:03|08786|41625|HAPS|8.79B|8790000000|3.53|487878|-23.26|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
2025-01-05 12:14:13|08787|41667|HTHB|13.21B|13210000000|3.87|6426957|31.19|41|2025-02-11|15/12/2024|||||3.8699998855591|1|2024-11-12|15/09/2024|0.003||652100000||3.210000038147|1
2025-01-05 12:14:25|08788|41685|HLBB|42.02B|42020000000|20.5|1196646|8.12|46|2025-03-04|15/12/2024||0.5361||1550000000|20.5|1|2024-11-28|15/09/2024|0.529|0.5301|1600000000|1550000000|20.799999237061|1
2025-01-05 12:14:35|08789|41606|HLCB|20.64B|20640000000|18.2|160322|10.57|40|2025-03-04|15/12/2024|||||18.200000762939|1|2024-11-28|15/09/2024|0.747||1890000000||18.559999465942|1
2025-01-05 12:14:44|08790|41678|IHHH|64.16B|64160000000|7.28|7489592|21.13|42|2025-02-27|15/12/2024||0.0729||5820000000|7.2800002098083|1|2024-11-28|15/09/2024|0.06|0.0554|5640000000|5900000000|7.25|1
2025-01-05 12:14:55|08791|41615|IOIB|23.88B|23880000000|3.85|1935910|-3.27|46|2025-02-19|15/12/2024||0.046||3730000000|3.8499999046326|1|2024-11-25|15/09/2024|0.1146|0.046|2670000000|2620000000|3.8099999427795|1
2025-01-05 12:15:08|08792|41620|KLKK|23.59B|23590000000|21.52|526382|-2.18|46|2025-02-24|15/12/2024||0.3474||6050000000|21.520000457764|1|2024-11-26|15/09/2024|0.127|0.3743|5680000000|6060000000|21.459999084473|1
2025-01-05 12:15:20|08793|41607|MBBM|122.36B|122360000000|10.14|9738944|11.92|46|2025-02-26|15/12/2024||0.2026||7320000000|10.140000343323|1|2024-11-26|15/09/2024|0.2104|0.2104|7500000000|7390000000|10.300000190735|1
2025-01-05 12:15:36|08794|41657|MAHB|17.55B|17550000000|10.52|1830676|39.34|46|2025-02-27|15/12/2024||0.1199||1530000000|10.520000457764|1|2024-11-26|15/09/2024|0.094|0.1175|1530000000|1500000000|10.640000343323|1
2025-01-05 12:15:47|08795|41688|MXSC|28.51B|28510000000|3.64|3537629|-5.7|46|2025-02-20|15/12/2024||0.0411||2730000000|3.6400001049042|1|2024-11-08|15/09/2024|0.047|0.0474|2580000000|2600000000|3.5199999809265|1
2025-01-05 12:16:02|08796|41632|MISC|33.97B|33970000000|7.61|2491429|2.84|46|2025-02-13|15/12/2024|||||7.6100001335144|1|2024-11-14|15/09/2024|0.075||2960000000||7.960000038147|1
2025-01-05 12:16:13|08797|950439|NESM|23.03B|23030000000|98.22|57810|-16.62|34|2025-03-04|15/12/2024|||||98.220001220703|1|2024-10-24|15/09/2024|0.364|0.419|1450000000|1450000000|104.40000152588|1
2025-01-05 12:16:24|08798|41669|PCGB|39.92B|39920000000|4.99|4970098|-30.69|46|2025-02-20|15/12/2024||0.0525||7070000000|4.9899997711182|1|2024-11-20|15/09/2024|0.056|0.075|7990000000|7120000000|4.5700001716614|1
2025-01-05 12:16:35|08799|41684|PETR|20.33B|20330000000|20.46|354603|-3.13|42|2025-03-04|15/12/2024|||||20.459999084473|1|2024-11-25|15/09/2024|0.35||9730000000||17.719999313354|1
2025-01-05 12:16:46|08800|41689|PGAS|34.98B|34980000000|17.68|666883|0.8|46|2025-02-24|15/12/2024|||||17.680000305176|1|2024-11-27|15/09/2024|0.249||1660000000||17.799999237061|1
2025-01-05 12:16:57|08801|41635|PEPT|17.67B|17670000000|12.42|586616|-13.63|43|2025-02-26|15/12/2024||||1260000000|12.420000076294|1|2024-11-28|15/09/2024|0.156||1350000000||13.279999732971|1
2025-01-05 12:17:06|08802|953641|PMET|39.96B|39960000000|4.85|5522202|-0.61|34|2025-02-21|15/12/2024||0.044|||4.8499999046326|1|2024-11-29|15/09/2024|0.05|0.0439|3780000000||4.6799998283386|1
2025-01-05 12:17:17|08803|41609|PUBM|87.35B|87350000000|4.5|20583908|3.93|45|2025-02-20|15/12/2024||0.0961||3590000000|4.5|1|2024-11-29|15/09/2024|0.099|0.0897|3580000000|3490000000|4.4099998474121|1
2025-01-05 12:17:28|08804|41605|RHBC|28.03B|28030000000|6.43|6844775|16.91|46|2025-03-03|15/12/2024||0.1732||2110000000|6.4299998283386|1|2024-11-29|15/09/2024|0.191|0.1678|2190000000|2050000000|6.6700000762939|1
2025-01-05 12:17:39|08805|41637|SIME|15.88B|15880000000|2.33|7257970|-0.43|46|2025-02-20|15/12/2024||0.0674||19150000000|2.329999923706|1|2024-11-28|15/09/2024|0.117|0.0701|18260000000|19910000000|2.3199999332428|1
2025-01-05 12:17:48|08806|1056019|SDGU|34.37B|34370000000|4.97|3288149|14.25|32|2025-02-14|15/12/2024||0.0568|||4.9699997901917|1|2024-11-27|15/09/2024|0.052|0.0571|5270000000||4.8200001716614|1
2025-01-05 12:18:00|08807|41648|TENA|84.87B|84870000000|14.6|9138213|39.05|47|2025-02-26|15/12/2024||0.18||15110000000|14.60000038147|1|2024-11-28|15/09/2024|0.118|0.16|14350000000|16370000000|13.979999542236|1
2025-01-05 12:18:12|08808|41651|TPGC|10.66B|10660000000|1.33|25735726|35.71|43|2025-03-20|15/02/2025||0.0049||1250000000|1.3300000429153|1|2024-12-20|15/11/2024|0.00|0.0052|885900000|903850000|1.3999999761581|1
2025-01-05 12:18:24|08809|24454|ARE|1.69B|1690000000|27.05|317837|97.88|47|2025-04-24|15/03/2025||-0.048||926370000|27.049999237061|1|2025-03-11|15/12/2024||0.4513||1180000000|27.049999237061|1
2025-01-05 12:18:35|08810|24698|AC|21.97M|21970000|22.33|3886650|21.1|46|2025-02-14|15/12/2024||0.2541||5120000000|22.329999923706|1|2024-11-01|15/09/2024|2.57|1.62|6110000000|6080000000|18.870000839233|1
2025-01-05 12:18:46|08811|24448|AGI|11.64B|11640000000|27.71|799316|59.71|44|2025-04-23|15/03/2025||0.3028||403470000|27.709999084473|1|2025-02-19|15/12/2024||0.2609||393380000|27.709999084473|1
2025-01-05 12:18:55|08812|24458|ATD|74.48B|74480000000|78.56|1324700|-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
2025-01-05 12:19:05|08813|24451|ALA|9.93B|9930000000|33.33|954282|17.9|47|2025-05-01|15/03/2025||1.15||5170000000|33.330001831055|1|2025-02-27|15/12/2024||0.7267||3450000000|33.330001831055|1
2025-01-05 12:19:15|08814|40471|AIF|2.57B|2570000000|55.93|74382|34.61|44|2025-05-01|15/03/2025||0.2361||134760000|55.930000305176|1|2025-02-20|15/12/2024||0.3625||138890000|55.930000305176|1
2025-01-05 12:19:27|08815|24455|ARX|15.95B|15950000000|26.93|2029641|31.95|46|2025-02-07|15/12/2024||0.5743||1330000000|26.930000305176|1|2024-11-06|15/09/2024|0.55|0.3485|1360000000|1370000000|22.909999847412|1
2025-01-05 12:19:36|08816|991199|ATZ|7.64B|7640000000|57.6|380663|130.4|35|2025-05-01|15/02/2025||0.663||768820000|57.599998474121|1|2025-01-09|15/11/2024||0.6296||698810000|57.599998474121|1
2025-01-05 12:19:44|08817|977762|AX_pa|759.94M|759940000|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
2025-01-05 12:19:57|08818|24445|ACOx|5.44B|5440000000|47.4|166085|21.76|47|2025-04-24|15/03/2025||1.2||1380000000|47.400001525879|1|2025-02-27|15/12/2024||1.23||1310000000|47.400001525879|1
2025-01-05 12:20:07|08819|24735|ATS|17.31M|17310000|43.58|275155|-20.24|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
2025-01-05 12:20:16|08820|978804|ACB|372.93M|372930000|6.8|469737|6.25|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
2025-01-05 12:20:25|08821|24750|BDGI|1.24B|1240000000|35.97|79486|-11.99|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
2025-01-05 12:20:41|08822|24477|BNS|94.84B|94840000000|77.13|4469694|21.64|47|2025-03-04|15/01/2025||1.66||8810000000|77.129997253418|1|2024-12-03|15/10/2024|1.57|1.58|8530000000|8640000000|79.790000915527|1
2025-01-05 12:21:01|08823|24472|BIR|1.5B|1500000000|5.54|1236916|-5.46|46|2025-02-12|15/12/2024||0.0542||161740000|5.539999961853|1|2024-11-14|15/09/2024|-0.04|-0.03|122840000|148450000|5.1100001335144|1
2025-01-05 12:21:12|08824|24467|BBDb|9.89B|9890000000|100.1|412078|92.61|43|2025-05-01|15/03/2025||0.9611||1640000000|100.09999847412|1|2025-02-06|15/12/2024||2.13||3270000000|100.09999847412|1
2025-01-05 12:21:22|08825|42741|BLX|3B|3000000000|29.17|285888|-11.71|46|2025-05-07|15/03/2025||0.5993||295040000|29.170000076294|1|2025-02-28|15/12/2024||0.5002||268810000|29.170000076294|1
2025-01-05 12:21:29|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
2025-01-05 12:21:40|08827|24481|CAE|11.21B|11210000000|35.19|809635|23.47|47|2025-02-07|15/12/2024||0.2817||1170000000|35.189998626709|1|2024-11-12|15/09/2024|0.24|0.1867|1140000000|1080000000|26.799999237061|1
2025-01-05 12:21:51|08828|24795|CF|956.99M|956990000|10|137465|33.33|45|2025-02-05|15/12/2024||0.255||445530000|10|1|2024-11-08|15/09/2024|0.2|0.21|427620000|437400000|10.430000305176|1
2025-01-05 12:22:00|08829|24497|CM|85.41B|85410000000|90.63|3761666|42.23|42|2025-02-27|15/01/2025||1.96||6790000000|90.629997253418|1|2024-12-05|15/10/2024|1.91|1.77|6620000000|6430000000|89.569999694824|1
2025-01-05 12:22:11|08830|42760|CTC|8.82B|8820000000|214|449|-23.57|46|2025-05-08|15/03/2025||1.4||3550000000|214|1|2025-02-13|15/12/2024||4.22||4580000000|214|1
2025-01-05 12:22:22|08831|24509|CU|9.46B|9460000000|34.85|491442|7.83|47|2025-04-24|15/03/2025||0.931||1280000000|34.849998474121|1|2025-02-27|15/12/2024||0.729||1020000000|34.849998474121|1
2025-01-05 12:22:33|08832|24513|CWB|5.74B|5740000000|59.38|345162|95.46|46|2025-02-27|15/01/2025||0.816||304300000|59.380001068115|1|2024-12-18|15/10/2024|0.67|0.8705|309500000|302760000|57.099998474121|1
2025-01-05 12:22:43|08833|24486|CFP|1.84B|1840000000|15.53|205038|-15.18|47|2025-04-30|15/03/2025||-0.5959||1230000000|15.529999732971|1|2025-02-20|15/12/2024||-0.722||1230000000|15.529999732971|1
2025-01-05 12:22:54|08834|24503|CPX|8.32B|8320000000|63.53|623989|67.8|47|2025-05-05|15/03/2025||0.7811||1230000000|63.529998779297|1|2025-02-26|15/12/2024||0.7766||639100000|63.529998779297|1
2025-01-05 12:23:03|08835|24505|CS|6.86B|6860000000|9|2260768|40.19|43|2025-05-01|15/03/2025||0.1066||567600000|9|1|2025-02-12|15/12/2024||0.0965||535330000|9|1
2025-01-05 12:23:13|08836|42771|||||||44|2025-05-05|15/03/2025||1.14||249010000|112.62000274658|1|2025-02-20|15/12/2024||1.57||270700000|112.62000274658|1
2025-01-05 12:23:23|08837|24781|CAS|1.24B|1240000000|12.24|173770|-4.08|47|2025-05-08|15/03/2025||0.3313|||12.239999771118|1|2025-02-20|15/12/2024||0.2567||1180000000|12.239999771118|1
2025-01-05 12:23:34|08838|24484|CCLb|12.98B|12980000000|73|306266|25.62|47|2025-05-07|15/03/2025||1.12||1820000000|73|1|2025-02-21|15/12/2024||1.01||1760000000|73|1
2025-01-05 12:23:47|08839|24495|CLS|16.28B|16280000000.000002|139.95|744560|274.9|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
2025-01-05 12:23:57|08840|24512|CVE|40.46B|40460000000|22.15|4886865|0.5|47|2025-04-23|15/03/2025||0.4446||15450000000|22.14999961853|1|2025-02-12|15/12/2024||0.4542||15140000000|22.14999961853|1
2025-01-05 12:24:07|08841|24488|CG|1.77B|1770000000|8.39|682941|9.82|43|2025-04-30|15/03/2025||0.123||229070000|8.3900003433228|1|2025-02-21|15/12/2024||0.2308||297560000|8.3900003433228|1
2025-01-05 12:24:16|08842|42759|CGI|860.31M|860310000|41.24|3832|19.29|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
2025-01-05 12:24:27|08843|24506|CSH_u|4.17B|4170000000|15.23|306348|29.18|47|2025-05-08|15/03/2025||||231200000|15.229999542236|1|2025-02-27|15/12/2024||||241850000|15.229999542236|1
2025-01-05 12:24:39|08844|24483|CCA|2.89B|2890000000|68.71|54182|14.84|47|2025-04-15|15/02/2025||1.89||730840000|68.709999084473|1|2025-01-13|15/11/2024||2.03||745910000|68.709999084473|1
2025-01-05 12:24:50|08845|24541|CIGI|9.94B|9940000000|196.74|52076|28.58|47|2025-05-06|15/03/2025||1.05||1170000000|196.74000549316|1|2025-02-06|15/12/2024||2.36||1430000000|196.74000549316|1
2025-01-05 12:25:00|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
2025-01-05 12:25:11|08847|40463|CSU|94.48B|94480000000|4458.44|26914|33.14|47|2025-04-30|15/03/2025||16.23||2760000000|4458.4399414062|1|2025-02-06|15/12/2024||20.9||2730000000|4458.4399414062|1
2025-01-05 12:25:20|08848|1123081|CTS|716.28M|716280000|3.71|721489|-9.51|30|2025-03-05|15/12/2024||0.154||641610000|3.710000038147|1|2024-11-12|15/09/2024|0.12|0.0963|630690000|636700000|3.5299999713898|1
2025-01-05 12:25:29|08849|24493|CJRb|20.94M|20940000|0.11|467850|-85.14|40|2025-04-04|15/02/2025||-0.0528||268120000|0.10999999940395|1|2025-01-10|15/11/2024||0.1118||329740000|0.10999999940395|1
2025-01-05 12:25:39|08850|24502|VRN|4.61B|4610000000|7.49|4218346|-18.94|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
2025-01-05 12:25:50|08851|977870|CRT_u|3.44B|3440000000|14.51|134025|-1.29|35|2025-02-18|15/12/2024||||143690000|14.510000228882|1|2024-11-05|15/09/2024|0.339||144590000|142750000|15.029999732971|1
2025-01-05 12:26:04|08852|24856|DSG|14.08B|14080000000|164.6|140499|55.05|46|2025-03-05|15/01/2025||0.6061||239710000|164.60000610352|1|2024-12-03|15/10/2024|0.5908|0.5614|237360000|224100000|162.82000732422|1
2025-01-05 12:26:13|08853|1162029|DCBO|1.93B|1930000000|63.88|40344|9.2|24|2025-05-08|15/03/2025||0.2666||58560000|63.880001068115|1|2025-03-06|15/12/2024||0.2689||56250000|63.880001068115|1
2025-01-05 12:26:24|08854|24521|DOL|39.47B|39470000000|141.9|634767|50.49|47|2025-03-26|15/01/2025||1.31||1850000000|141.89999389648|1|2024-12-04|15/10/2024|0.98|0.985|1560000000|1570000000|148.16999816895|1
2025-01-05 12:26:34|08855|42826|DIR_u|3.35B|3350000000|12.09|593416|-12.26|40|2025-02-18|15/12/2024||||120700000|12.090000152588|1|2024-11-05|15/09/2024|||90500000|117200000|13.25|1
2025-01-05 12:26:45|08856|24515|D_u|291.46M|291460000|17.84|21532|-16.56|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2025-01-05 12:26:55|08857|24522|DPM|2.4B|2400000000|13.43|428256|60.84|35|2025-05-07|15/03/2025||0.4185||158590000|13.430000305176|1|2025-02-13|15/12/2024||0.425||182960000|13.430000305176|1
2025-01-05 12:27:05|08858|991134|ECN|930.58M|930580000|3.31|286718|14.53|30|2025-05-07|15/03/2025||0.0244||53530000|3.3099999427795|1|2025-02-26|15/12/2024||0.0469||60350000|3.3099999427795|1
2025-01-05 12:27:15|08859|40485|EFN|11.84B|11840000000|29.27|632129|32.26|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
2025-01-05 12:27:25|08860|24528|EMA|15.83B|15830000000|53.64|1434940|5.47|46|2025-02-25|15/12/2024||0.7784||2000000000|53.639999389648|1|2024-11-08|15/09/2024|0.81|0.7823|1800000000|1960000000|49.720001220703|1
2025-01-05 12:27:37|08861|24529|EMPa|10.46B|10460000000|44.22|383790|26.27|44|2025-03-13|15/01/2025||0.6329||7650000000|44.220001220703|1|2024-12-12|15/10/2024|0.73|0.6671|7780000000|7860000000|43.029998779297|1
2025-01-05 12:27:47|08862|24524|EDR|1.47B|1470000000|5.6|741113|126.72|41|2025-05-07|15/03/2025||0.01||93230000|5.5999999046326|1|2025-03-03|15/12/2024||-0.01||48620000|5.5999999046326|1
2025-01-05 12:27:56|08863|24531|ERF|5.47B|5470000000|26.78|621363|34.44|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2025-01-05 12:28:02|08864|951615|EQX|3.43B|3430000000|7.53|740413|22.44|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
2025-01-05 12:28:15|08865|42842|EQB|3.81B|3810000000|99.07|68392|12.94|47|2025-05-07|15/03/2025||2.83||321950000|99.069999694824|1|2024-12-04|15/12/2024|2.51|2.95|321580000|322450000|109.83999633789|1
2025-01-05 12:28:25|08866|1096521|ERO|2.06B|2060000000|19.95|343068|-9.03|21|2025-03-13|15/12/2024||0.5599||191630000|19.950000762939|1|2024-11-05|15/09/2024|0.27|0.2536|124800000|136560000|24.75|1
2025-01-05 12:28:35|08867|40486|EIF|2.81B|2810000000|58.36|102416|26.98|46|2025-02-19|15/12/2024||0.8554||711940000|58.360000610352|1|2024-11-07|15/09/2024|1.18|1.21|709860000|742790000|55.619998931885|1
2025-01-05 12:28:47|08868|24543|FTT|5.16B|5160000000|37.51|396381|-1.47|46|2025-02-11|15/12/2024||0.8633||2490000000|37.509998321533|1|2024-11-12|15/09/2024|0.93|1.04|2540000000|2560000000|41.630001068115|1
2025-01-05 12:28:58|08869|24537|0P6E|15.81B|15810000000|19.11|2021016|50.71|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
2025-01-05 12:29:09|08870|24544|FVI|2.04B|2040000000|6.51|749174|33.68|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
2025-01-05 12:29:20|08871|24538|FNV|34.03B|34030000000|176.81|285225|20.25|47|2025-04-30|15/03/2025||0.9323||313230000|176.80999755859|1|2025-03-05|15/12/2024||0.9227||309180000|176.80999755859|1
2025-01-05 12:29:35|08872|24689|WN|24.57M|24570000|226.5|130793|38.42|46|2025-03-04|15/12/2024||3.05||15020000000|226.5|1|2024-11-19|15/09/2024|3.57|3.43|18690000000|18730000000|222.14999389648|1
2025-01-05 12:29:51|08873|40487|GEI|4.11B|4110000000.0000005|25.18|725468|22.23|47|2025-05-05|15/03/2025||0.3548||1930000000|25.180000305176|1|2025-02-25|15/12/2024||0.3193||3390000000|25.180000305176|1
2025-01-05 12:30:00|08874|24550|GIL|10.44B|10440000000|67.76|416998|59.32|39|2025-04-30|15/03/2025||0.6178||720830000|67.76000213623|1|2025-02-20|15/12/2024||0.8129||811100000|67.76000213623|1
2025-01-05 12:30:12|08875|42830|GSY|2.81B|2810000000|168.07|58575|7.37|45|2025-02-12|15/12/2024||4.51||402050000|168.07000732422|1|2024-11-07|15/09/2024|4.32|4.13|383200000|387180000|181.5|1
2025-01-05 12:30:22|08876|24553|GWO|43.84B|43840000000|47.05|2553658|8.54|47|2025-04-30|15/03/2025||1.1|||47.049999237061|1|2025-02-06|15/12/2024||1.08|||47.049999237061|1
2025-01-05 12:30:33|08877|24556|HR_u|2.48B|2480000000|9.46|595662|-5.68|44|2025-02-12|15/12/2024|||||9.460000038147|1|2024-11-12|15/09/2024|||200340000||10.569999694824|1
2025-01-05 12:30:45|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
2025-01-05 12:30:55|08879|24554|HBM|4.82B|4820000000|12.24|1367065|71.19|47|2025-02-20|15/12/2024||0.2768||661370000|12.239999771118|1|2024-11-13|15/09/2024|0.13|0.0446|485770000|454470000|11.979999542236|1
2025-01-05 12:31:05|08880|960802|H|26.88B|26880000000|44.85|935685|13.63|38|2025-05-02|15/03/2025||0.4895||2460000000|44.849998474121|1|2025-02-20|15/12/2024||0.321||1970000000|44.849998474121|1
2025-01-05 12:31:15|08881|24559|IAG|12.39B|12390000000|132.55|371319|49.32|48|2025-05-08|15/03/2025||2.74|||132.55000305176|1|2025-02-12|15/12/2024||2.77|||132.55000305176|1
2025-01-05 12:31:26|08882|24562|IMG|4.55B|4550000000|7.96|1594323|151.1|46|2025-02-19|15/12/2024||0.1359||540180000|7.960000038147|1|2024-11-07|15/09/2024|0.18|0.1019|438900000|427460000|7.2199997901917|1
2025-01-05 12:31:38|08883|24561|IGM|10.99B|10990000000|46.17|322612|32.18|47|2025-05-01|15/03/2025||1.05||866000000|46.169998168945|1|2025-02-06|15/12/2024||1.04||867000000|46.169998168945|1
2025-01-05 12:31:53|08884|24956|INE|1.66B|1660000000|8.19|508625|-7.67|46|2025-02-19|15/12/2024||-0.0526||266470000|8.1899995803833|1|2024-11-06|15/09/2024|0.039|-0.003|258610000|265050000|9.170000076294|1
2025-01-05 12:32:04|08885|24560|IFC|47.39B|47390000000|265.72|259333|31.61|46|2025-02-11|15/12/2024||4.18||5930000000|265.7200012207|1|2024-11-05|15/09/2024|1.01|-0.0764|6210000000|6210000000|269.60998535156|1
2025-01-05 12:32:14|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
2025-01-05 12:32:23|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
2025-01-05 12:32:33|08888|42920|IVN|23.26B|23260000000|17.42|1552055|30.19|45|2025-05-07|15/03/2025||0.1285||129880000|17.420000076294|1|2025-02-19|15/12/2024||0.1126||156380000|17.420000076294|1
2025-01-05 12:32:43|08889|1029161|JWEL|1.54B|1540000000|36.72|45710|20.99|33|2025-05-01|15/03/2025||0.2345||166340000|36.720001220703|1|2025-02-20|15/12/2024||0.7985||255060000|36.720001220703|1
2025-01-05 12:32:54|08890|980227|KNT|2.11B|2109999999.9999998|8.85|717849|41.15|32|2025-03-27|15/12/2024||0.1011||81320000|8.8500003814697|1|2024-11-14|15/09/2024|0.2|0.1729|122700000|106090000|8.2799997329712|1
2025-01-05 12:33:04|08891|24570|KEY|10.25B|10250000000|44.71|1096818|39.46|46|2025-02-12|15/12/2024||0.5029||1670000000|44.709999084473|1|2024-11-14|15/09/2024|0.81|0.5739|1960000000|1960000000|44.909999847412|1
2025-01-05 12:33:16|08892|959119|KXS|4.89B|4890000000|173.65|66657|26.98|36|2025-05-07|15/03/2025||0.7693||136120000|173.64999389648|1|2025-02-26|15/12/2024||0.6609||125390000|173.64999389648|1
2025-01-05 12:33:25|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
2025-01-05 12:33:36|08894|24573|LB|1.26B|1260000000|28.6|271341|5.57|46|2025-02-26|15/01/2025||0.7484||248780000|28.60000038147|1|2024-12-06|15/10/2024|0.89|0.8711|250770000|249810000|29.020000457764|1
2025-01-05 12:33:46|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
2025-01-05 12:33:58|08896|24576|LNR|3.49B|3490000000|56.66|168273|-10.31|47|2025-05-07|15/03/2025||2.45||2600000000|56.659999847412|1|2025-03-05|15/12/2024||2.03||2580000000|56.659999847412|1
2025-01-05 12:34:06|08897|42940|LAAC|672.01M|672010000|4.15|285237|-47.99|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
2025-01-05 12:34:16|08898|24572|L|57.83B|57830000000|191.5|315310|51.05|47|2025-04-30|15/03/2025||1.88||14040000000|191.5|1|2025-02-20|15/12/2024||2.21||14980000000|191.5|1
2025-01-05 12:34:27|08899|24578|LUN|9.7B|9700000000|12.53|2028664|14.64|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
2025-01-05 12:34:38|08900|24584|MFI|2.53B|2530000000|20.5|185212|-18.46|46|2025-04-30|15/03/2025||0.2733||1250000000|20.5|1|2025-02-20|15/12/2024||0.2675||1220000000|20.5|1
2025-01-05 12:34:48|08901|25012|MRE|656.55M|656550000|9.02|188725|-36.03|47|2025-05-01|15/03/2025||0.6121||1290000000|9.0200004577637|1|2025-02-27|15/12/2024||0.5||1170000000|9.0200004577637|1
2025-01-05 12:34:59|08902|24582|MEG|364.84K|364840|23.84|1707453|-2.53|46|2025-02-27|15/12/2024||0.6084||1280000000|23.840000152588|1|2024-11-05|15/09/2024|0.62|0.7128|1270000000|1260000000|26.25|1
2025-01-05 12:35:09|08903|24591|MX|4.81B|4810000000|71.4|122652|14.59|47|2025-04-23|15/03/2025||1.01||1030000000|71.400001525879|1|2025-01-29|15/12/2024||1.06||971760000|71.400001525879|1
2025-01-05 12:35:19|08904|42985|MTY|1.09B|1090000000|46.18|41730|-16.36|39|2025-04-10|15/02/2025||0.8187||288400000|46.180000305176|1|2025-02-13|15/11/2024||0.78||267100000|46.180000305176|1
2025-01-05 12:35:30|08905|24590|MTL|1.3B|1300000000|14.8|157248|4.82|47|2025-04-23|15/03/2025||0.2535||502920000|14.800000190735|1|2025-02-05|15/12/2024||0.2971||518110000|14.800000190735|1
2025-01-05 12:35:40|08906|24592|NA|46.23B|46230000000|132.48|1653943|31.6|46|2025-02-26|15/01/2025||2.7||3080000000|132.47999572754|1|2024-12-04|15/10/2024|2.58|2.55|2990000000|2930000000|140.75999450684|1
2025-01-05 12:35:50|08907|49233|NXE|6.07B|6070000000|10.75|1541444|19.31|35|2025-05-01|15/03/2025||-0.0288|||10.75|1|2025-02-21|15/12/2024||-0.0435|||10.75|1
2025-01-05 12:36:01|08908|42990|NFI|1.11B|1110000000|14.36|317133|5.43|40|2025-02-26|15/12/2024||0.052||856120000|14.359999656677|1|2024-11-06|15/09/2024|-0.04|0.0546|711000000|814630000|16.39999961853|1
2025-01-05 12:36:13|08909|24600|NPI|4.82B|4820000000|18.57|1069772|-23.01|47|2025-05-07|15/03/2025||0.5989||705400000|18.569999694824|1|2025-02-21|15/12/2024||0.4129||602710000|18.569999694824|1
2025-01-05 12:36:24|08910|24606|OGC|2.84B|2840000000|4.03|1384295|58.66|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
2025-01-05 12:36:34|08911|960813|OGI|311.42M|311420000|2.43|248022|32.07|38|2025-04-15|15/02/2025||-0.0175||59720000|2.4300000667572|1|2025-01-14|15/11/2024||-0.0187||45760000|2.4300000667572|1
2025-01-05 12:36:43|08912|42743|OSK|1.87B|1870000000|4.9|2931811|84.91|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
2025-01-05 12:36:53|08913|40498|PXT|1.5B|1500000000|15.19|784103|-39.09|42|2025-02-26|15/12/2024||1.15|||15.189999580383|1|2024-11-06|15/09/2024|0.65|0.7982|||13.25|1
2025-01-05 12:37:05|08914|24618|PKI|5.69B|5690000000|32.75|594756|-24|47|2025-04-30|15/03/2025||0.7001||6830000000|32.75|1|2025-02-27|15/12/2024||0.6822||7640000000|32.75|1
2025-01-05 12:37:18|08915|24623|POW|28.37B|28370000000|43.88|2525713|15.11|47|2025-03-19|15/12/2024||1.2||3910000000|43.880001068115|1|2024-11-12|15/09/2024|0.84|1.14|4270000000|3820000000|46.580001831055|1
2025-01-05 12:37:31|08916|943642|PSK|6.78B|6780000000|28.39|347464|21.9|41|2025-04-28|15/03/2025||0.3814|||28.389999389648|1|2025-02-10|15/12/2024||0.4052||121000000|28.389999389648|1
2025-01-05 12:37:42|08917|25066|PBH|3.61B|3610000000|81.27|104913|-14.15|47|2025-03-13|15/12/2024||1.06||1600000000|81.269996643066|1|2024-11-06|15/09/2024|1.11|1.38|1670000000|1740000000|84.730003356934|1
2025-01-05 12:37:51|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
2025-01-05 12:38:02|08919|24632|QBRb|7.41B|7410000000|31.21|881231|-2.35|48|2025-05-08|15/03/2025||0.7394||1370000000|31.209999084473|1|2025-02-20|15/12/2024||0.7316||1490000000|31.209999084473|1
2025-01-05 12:38:12|08920|1029163|REAL|501.05M|501050000|6.78|72484|8.13|28|2025-04-24|15/03/2025||0.03||15210000|6.7800002098083|1|2025-01-30|15/12/2024||0.02||12660000|6.7800002098083|1
2025-01-05 12:38:22|08921|43058|RCH|2.14B|2140000000.0000002|38.79|65568|-14.6|38|2025-04-03|15/02/2025|||||38.790000915527|1|2025-01-16|15/11/2024||0.435||463680000|38.790000915527|1
2025-01-05 12:38:34|08922|24642|RUS|2.48B|2480000000|42.18|152450|-4.14|46|2025-02-06|15/12/2024||0.6282||1080000000|42.180000305176|1|2024-11-06|15/09/2024|0.59|0.616|1090000000|1090000000|39.759998321533|1
2025-01-05 12:38:46|08923|24645|SAP|10.67B|10670000000|25.22|573674|-5.47|47|2025-02-06|15/12/2024||0.4167||4710000000|25.219999313354|1|2024-11-07|15/09/2024|0.37|0.3826|4710000000|4590000000|26.590000152588|1
2025-01-05 12:38:57|08924|25146|SEA|1.55B|1550000000|17.02|97479|11.9|44|2025-03-26|15/12/2024||-0.04|||17.020000457764|1|2024-11-11|15/09/2024|-0.04|-0.04|||23.35000038147|1
2025-01-05 12:39:08|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
2025-01-05 12:39:18|08926|24988|SIA|1.29B|1290000000|15.64|198363|33.11|47|2025-05-08|15/03/2025||||218970000|15.640000343323|1|2025-02-25|15/12/2024||||229010000|15.640000343323|1
2025-01-05 12:39:29|08927|24659|SVM|961.62M|961620000|4.42|640351|31.16|46|2025-02-06|15/12/2024||0.1007||81810000|4.4200000762939|1|2024-11-07|15/09/2024|0.09|0.0836|68000000|68000000|6.2300000190735|1
2025-01-05 12:39:36|08928|978638|SIL|2.06B|2060000000|13.86|283809|59.13|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
2025-01-05 12:39:45|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|36.04|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
2025-01-05 12:39:58|08930|24654|ATRL|13.11B|13110000000|75.01|482908|77.79|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
2025-01-05 12:40:07|08931|958361|TOY|3.44B|3440000000|33.62|64680|-0.27|34|2025-05-07|15/03/2025||-0.23||373700000|33.619998931885|1|2025-03-05|15/12/2024||0.6825||674700000|33.619998931885|1
2025-01-05 12:40:20|08932|24657|STN|13.04B|13040000000|114.36|253491|9.51|48|2025-05-07|15/03/2025||1.05||1550000000|114.36000061035|1|2025-02-19|15/12/2024||0.992||1430000000|114.36000061035|1
2025-01-05 12:40:33|08933|1055997|STLC|3.71B|3710000000|68.14|366135|41.93|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
2025-01-05 12:40:45|08934|43085|SJ|4.11B|4110000000.0000005|73.5|194597|-3.47|45|2025-05-07|15/03/2025||1.25||816730000|73.5|1|2025-02-27|15/12/2024||0.7207||694230000|73.5|1
2025-01-05 12:40:56|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
2025-01-05 12:41:06|08936|24651|SLF|49.21B|49210000000|85.54|2144516|24.91|48|2025-05-08|15/03/2025||1.79|||85.540000915527|1|2025-02-12|15/12/2024||1.76|||85.540000915527|1
2025-01-05 12:41:24|08937|31160|SOY|1.36B|1360000000|11.32|52749|56.79|47|2025-05-07|15/03/2025||0.0425||198870000|11.319999694824|1|2025-02-26|15/12/2024||0.05||193340000|11.319999694824|1
2025-01-05 12:41:34|08938|24655|SPB|1.49B|1490000000|6.24|1489834|-33.62|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
2025-01-05 12:41:44|08939|24671|TFII|1.99M|1990000|193.2|159314|9.92|47|2025-04-29|15/03/2025||1.61||2220000000|193.19999694824|1|2025-02-10|15/12/2024||1.65||2210000000|193.19999694824|1
2025-01-05 12:41:55|08940|24692|X|12.36B|12360000000|44.5|345178|41.27|47|2025-05-05|15/03/2025||0.4521||391280000|44.5|1|2025-02-10|15/12/2024||0.4232||367490000|44.5|1
2025-01-05 12:42:20|08941|25220|TXG|2.46B|2460000000|28.62|278363|104.87|43|2025-05-07|15/03/2025||0.3474||161280000|28.620000839233|1|2025-02-19|15/12/2024||0.561||273000000|28.620000839233|1
2025-01-05 12:42:40|08942|24675|TIH|9.21B|9210000000|113.28|165514|-1.05|47|2025-05-01|15/03/2025||1.07||1080000000|113.2799987793|1|2025-02-18|15/12/2024||1.72||1290000000|113.2799987793|1
2025-01-05 12:42:49|08943|24668|TD|136.11B|136110000000.00002|77.78|8660747|-9.64|47|2025-02-27|15/01/2025||1.96||13300000000|77.779998779297|1|2024-12-05|15/10/2024|1.72|1.83|12530000000|12710000000|79.660003662109|1
2025-01-05 12:43:00|08944|24678|TOU|24.94B|24940000000|66.79|2227751|9.09|47|2025-04-30|15/03/2025||1.43||1690000000|66.790000915527|1|2025-03-11|15/12/2024||1.23||1620000000|66.790000915527|1
2025-01-05 12:43:12|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
2025-01-05 12:43:21|08946|1011025|TSU|1.84B|1840000000|38.58|76918|10.8|33|2025-05-08|15/03/2025||0.7575|||38.580001831055|1|2025-02-06|15/12/2024||0.6249||822120000|38.580001831055|1
2025-01-05 12:43:31|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
2025-01-05 12:43:41|08948|24682|VET|2.21B|2210000000|14.27|812415|-12.35|48|2025-04-30|15/03/2025||0.36||488900000|14.270000457764|1|2025-03-10|15/12/2024||0.6392||507150000|14.270000457764|1
2025-01-05 12:43:48|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
2025-01-05 12:43:58|08950|976223|WELL|1.78B|1780000000|7.16|1179393|89.42|32|2025-05-07|15/03/2025||0.0688||265110000|7.1599998474121|1|2025-05-05|15/12/2024||0.0619||262610000|7.1599998474121|1
2025-01-05 12:44:13|08951|43141|WDO|1.98B|1980000000|13.23|449839|78.78|40|2025-05-07|15/03/2025||0.3267||181180000|13.229999542236|1|2025-02-20|15/12/2024||0.355||169880000|13.229999542236|1
2025-01-05 12:44:23|08952|24686|WFG|10.13B|10130000000|126.27|151911|10.75|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
2025-01-05 12:44:36|08953|25241|WCP|6.12B|6120000000|10.42|2299835|16.82|47|2025-04-23|15/03/2025||0.3499||921560000|10.420000076294|1|2025-02-19|15/12/2024||0.2763||831980000|10.420000076294|1
2025-01-05 12:44:47|08954|43147|WPK|2.91B|2910000000|46.24|54254|12.12|42|2025-04-29|15/03/2025||0.6271||306080000|46.240001678467|1|2025-03-04|15/12/2024||0.6497||291490000|46.240001678467|1
2025-01-05 12:44:55|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2025-01-05 12:45:05|08956|24919|WSP|31.76B|31760000000|254.63|234785|39.15|47|2025-05-07|15/03/2025||1.8||3300000000|254.63000488281|1|2025-02-26|15/12/2024||2.29||3210000000|254.63000488281|1
2025-01-05 12:45:14|08957|951635|WEED|447.78M|447780000|4.25|1923724|-33.39|39|2025-02-06|15/12/2024||-0.5228||69260000|4.25|1|2024-11-08|15/09/2024|-1.48|-0.4985|62990000|64200000|6.3000001907349|1
2025-01-05 12:45:23|08958|1055210|GOLD|27.7B|27700000000|15.84|20736666|-9.43|35|2025-04-30|15/03/2025||0.4027||3970000000|22.89999961853|1|2025-02-12|15/12/2024||0.4648||4180000000|22.89999961853|1
2025-01-05 12:45:35|08959|24589|MRU|20.29B|20290000000|91.28|515409|34.99|47|2025-04-16|15/03/2025||0.9914||4830000000|91.279998779297|1|2025-02-04|15/12/2024||1.09||5140000000|91.279998779297|1
2025-01-05 12:45:45|08960|24473|BMO|101.24B|101240000000|138.77|3111859|6.4|47|2025-02-25|15/01/2025||2.44||8530000000|138.77000427246|1|2024-12-05|15/10/2024|1.9|2.46|8960000000|8380000000|134.14999389648|1
2025-01-05 12:45:57|08961|24453|AQN|5.03B|5030000000|6.56|2914618|-24.6|46|2025-05-08|15/03/2025||0.09||711000000|6.5599999427795|1|2025-02-27|15/12/2024||0.0852||643700000|6.5599999427795|1
2025-01-05 12:46:07|08962|24469|BCE|31.38B|31380000000|34.4|4498999|-36.86|48|2025-05-01|15/03/2025||0.6572||6030000000|34.400001525879|1|2025-02-06|15/12/2024||0.7265||6340000000|34.400001525879|1
2025-01-05 12:46:19|08963|24520|DNN|2.7B|2700000000|3.02|2034380|34.82|47|2025-04-30|15/03/2025||-0.0137||1100000|3.0199999809265|1|2025-03-06|15/12/2024||-0.018||1100000|3.0199999809265|1
2025-01-05 12:46:30|08964|25153|SII|1.58B|1580000000|61.99|29916|40.73|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
2025-01-05 12:46:39|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
2025-01-05 12:46:49|08966|24498|CNQ|97.36B|97360000000|45.61|10814145|1.81|48|2025-05-01|15/03/2025||0.871||9210000000|45.610000610352|1|2025-02-27|15/12/2024||0.9148||9280000000|45.610000610352|1
2025-01-05 12:47:02|08967|1164007|DND|1.19B|1190000000|17.72|148222|33.84|25|2025-05-07|15/03/2025||0.0986||118920000|17.719999313354|1|2025-02-18|15/12/2024||0.015||119740000|17.719999313354|1
2025-01-05 12:47:14|08968|42839|ENGH|1.52B|1520000000|27.53|100640|-21.09|43|2025-03-06|15/01/2025||0.3696||131190000|27.530000686646|1|2024-12-12|15/10/2024|0.41|0.36|125700000|134390000|31.260000228882|1
2025-01-05 12:47:24|08969|24536|FFH|43.85B|43850000000|1996.01|44261|55.67|38|2025-05-01|15/03/2025||39.28||8250000000|1996.0100097656|1|2025-02-13|15/12/2024||41.44||7250000000|1996.0100097656|1
2025-01-05 12:47:40|08970|24952|IFP|897.35M|897350000|17.44|138831|-25.47|46|2025-05-01|15/03/2025||-0.3745||759040000|17.440000534058|1|2025-02-06|15/12/2024||-0.774||722890000|17.440000534058|1
2025-01-05 12:47:51|08971|24575|LIF|1.87B|1870000000|29.26|219728|-7.61|47|2025-05-01|15/03/2025||0.7807|||29.260000228882|1|2025-03-07|15/12/2024||0.737|||29.260000228882|1
2025-01-05 12:47:59|08972|1123415|LSPD|3.45B|3450000000|22.73|542672|-7.83|23|2025-01-30|15/12/2024||0.104||283060000|22.729999542236|1|2024-11-07|15/09/2024|0.13|0.107|277180000|274380000|21.959999084473|1
2025-01-05 12:48:12|08973|1166355|NVEI|6.77B|6770000000|47.61|79157|44.23|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
2025-01-05 12:48:23|08974|24605|ONEX|8.22B|8220000000.000001|114.6|120158|29.18|46|2025-02-21|15/12/2024||-5.90|||114.59999847412|1|2024-11-08|15/09/2024||-7.10|||108.75|1
2025-01-05 12:48:34|08975|24608|OTEX|10.81B|10810000000|41.28|730618|-23.03|47|2025-05-01|15/03/2025||1.21||1880000000|41.279998779297|1|2025-01-30|15/12/2024||1.29||1840000000|41.279998779297|1
2025-01-05 12:48:44|08976|24680|TRP|71.16B|71160000000|68.56|5063610|40.92|48|2025-05-02|15/03/2025||0.9884||3590000000|68.559997558594|1|2025-02-13|15/12/2024||0.9735||3620000000|68.559997558594|1
2025-01-05 12:48:53|08977|24603|NWC|2.36B|2360000000|49.36|96623|25.31|34|2025-03-13|15/01/2025||0.73||688800000|49.360000610352|1|2024-12-10|15/10/2024|0.7933|0.845|637500000|640400000|52.169998168945|1
2025-01-05 12:49:03|08978|24679|TRI|105.44B|105440000000|234.36|274180|21.89|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
2025-01-05 12:49:16|08979|43109|TCN|4.54B|4540000000|15.34|697963|29.34|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
2025-01-05 12:49:27|08980|24691|WTE|1.41B|1410000000|22.8|64883|-18.03|47|2025-05-02|15/03/2025||0.31||91500000|22.799999237061|1|2025-03-07|15/12/2024||0.36||93400000|22.799999237061|1
2025-01-05 12:49:36|08981|998086|GOOS|969.46M|969460000|10.01|881294|-12.19|33|2025-01-30|15/12/2024||1.53||619760000|14.470000267029|1|2024-11-07|15/09/2024|0.05|-0.054|267800000|257050000|13.460000038147|1
2025-01-05 12:49:45|08982|1055239|BB|3.16B|3160000000|5.34|2894782|22.76|34|2025-04-02|15/02/2025||0.0126||195470000|5.3400001525879|1|2024-12-19|15/11/2024|0.0287|-0.0216|205470000|204010000|4.3299999237061|1
2025-01-05 12:49:58|08983|24470|BEI_u|3.23B|3230000000|65.28|163042|-5.03|46|2025-02-20|15/12/2024||||155300000|65.279998779297|1|2024-11-05|15/09/2024|||153400000|152750000|71.949996948242|1
2025-01-05 12:50:09|08984|24777|BYD|4.62B|4620000000|215|75767|-19.99|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2025-01-05 12:50:19|08985|985736|BBU_u|7.59B|7590000000|34.64|36906|31.01|35|2025-05-02|15/03/2025||-0.2143||4520000000|34.639999389648|1|2025-01-31|15/12/2024||0.16||4470000000|34.639999389648|1
2025-01-05 12:50:33|08986|42747|BIP_u|21.32B|21320000000|46.2|388826|14.16|46|2025-04-30|15/03/2025||0.2294|||46.200000762939|1|2025-01-29|15/12/2024||0.2476||3310000000|46.200000762939|1
2025-01-05 12:50:40|08987|1177000|BPYPM|||23.5|3677|42.51}|0||
2025-01-05 12:50:49|08988|977801|BEP_pg|16.22B|16219999999.999998|25.24|3460|14.68|0||
2025-01-05 12:50:58|08989|24482|CAR_u|7.25B|7250000000|43.57|492621|-8.56|47|2025-05-08|15/03/2025||||258900000|43.569999694824|1|2025-02-13|15/12/2024||||276100000|43.569999694824|1
2025-01-05 12:51:09|08990|1055219|CNI|93.18B|93180000000|148.18|1147361|-11.92|35|2025-05-01|15/03/2025||1.85||4410000000|148.17999267578|1|2025-01-30|15/12/2024||2.06||4520000000|148.17999267578|1
2025-01-05 12:51:24|08991|24501|CP|99.67B|99670000000|106.79|1451968|1.57|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
2025-01-05 12:51:40|08992|42784|CHP_u|4.42B|4420000000|13.48|394295|-4.6|41|2025-02-12|15/12/2024||||361390000|13.479999542236|1|2024-11-06|15/09/2024|-0.916||361610000|359340000|14.210000038147|1
2025-01-05 12:51:49|08993|24822|CRR_u|2.46B|2460000000|13.42|218326|-3.45|39|2025-05-07|15/03/2025||||122210000|13.420000076294|1|2025-02-19|15/12/2024||||119570000|13.420000076294|1
2025-01-05 12:52:00|08994|24527|ELD|4.58B|4580000000|22.43|328457|40.19|46|2025-05-01|15/03/2025||0.45||401110000|22.430000305176|1|2025-02-20|15/12/2024||0.484||431660000|22.430000305176|1
2025-01-05 12:52:13|08995|24534|FCR_u|3.66B|3660000000|17.24|315896|11.08|47|2025-05-06|15/03/2025||||181940000|17.239999771118|1|2025-02-11|15/12/2024||||179710000|17.239999771118|1
2025-01-05 12:52:25|08996|953907|FSV|11.9B|11900000000|262.82|79789|23.58|40|2025-04-23|15/03/2025||0.87||1300000000|262.82000732422|1|2025-02-11|15/12/2024||1.37||1320000000|262.82000732422|1
2025-01-05 12:52:42|08997|24564|IMO|120.86K|120860|90.02|1046571|14.53|48|2025-05-02|15/03/2025||1.83||10400000000|90.019996643066|1|2025-01-31|15/12/2024||2.07||14150000000|90.019996643066|1
2025-01-05 12:52:53|08998|40490|IIP_u|1.53B|1530000000|10.34|493882|-20.15|43|2025-03-11|15/12/2024||||63500000|10.340000152588|1|2024-11-04|15/09/2024|||61210000|62100000|11.079999923706|1
2025-01-05 12:53:06|08999|24969|KMP_u|2.13B|2130000000|17.3|299155|-3.84|47|2025-04-30|15/03/2025||||92000000|17.299999237061|1|2025-02-12|15/12/2024||||93450000|17.299999237061|1
2025-01-05 12:53:19|09000|1055235|MFC|77.13B|77130000000|44.3|5898036|52.02|35|2025-05-07|15/03/2025||0.9824|||44.299999237061|1|2025-02-19|15/12/2024||0.9369||2091000000|44.299999237061|1
2025-01-05 12:53:31|09001|25045|NWH_u|1.12B|1120000000|4.54|718673|-13.03|46|2025-03-06|15/12/2024|||||4.539999961853|1|2024-11-14|15/09/2024|-0.5578||107020000||5.0199999809265|1
2025-01-05 12:53:41|09002|941685|OR|5B|5000000000|26.81|362319|47.39|41|2025-05-07|15/03/2025||0.2212||90410000|26.809999465942|1|2025-02-19|15/12/2024||0.1936||71150000|26.809999465942|1
2025-01-05 12:53:53|09003|24624|PPL|30.99B|30990000000|53.39|2745539|16.17|47|2025-05-01|15/03/2025||0.7515||1870000000|53.389999389648|1|2025-02-20|15/12/2024||0.8333||2120000000|53.389999389648|1
2025-01-05 12:54:04|09004|24468|PRMW|6.00B|6000000000|37.4|426018|88.79|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
2025-01-05 12:54:13|09005|31157|RBA|24.57B|24570000000|133.2|184052|52.52|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
2025-01-05 12:54:23|09006|24514|SRU_u|3.6B|3600000000|24.9|318128|-2.31|43|2025-05-07|15/03/2025||||246200000|24.89999961853|1|2025-02-12|15/12/2024||||242780000|24.89999961853|1
2025-01-05 12:54:32|09007|976225|TECKa|30.3B|30300000000|59.19|2438|9.79|37|2025-04-24|15/03/2025||0.4632||2460000000|59.189998626709|1|2025-02-19|15/12/2024||0.3852||2460000000|59.189998626709|1
2025-01-05 12:54:45|09008|24662|T|29.87B|29870000000|19.91|4170613|-16.87|47|2025-05-08|15/03/2025||0.2323||5070000000|19.909999847412|1|2025-02-06|15/12/2024||0.2259||5240000000|19.909999847412|1
2025-01-05 12:54:55|09009|24663|TA|6.11B|6110000000|20.49|1494132|90.96|48|2025-05-02|15/03/2025||0.29||584790000|20.489999771118|1|2025-02-20|15/12/2024||0.0986||538930000|20.489999771118|1
2025-01-05 12:55:06|09010|24665|TCLa|1.57B|1570000000|18.62|134397|35.91|46|2025-03-11|15/01/2025||0.3775||657050000|18.620000839233|1|2024-12-11|15/10/2024|0.79|0.726|749300000|757800000|17.530000686646|1
2025-01-05 12:55:21|09011|24446|AEM|58.63B|58630000000|117.14|972248|66.51|43|2025-04-24|15/03/2025||1.8||3430000000|117.13999938965|1|2025-02-13|15/12/2024||1.72||3220000000|117.13999938965|1
2025-01-05 12:55:31|09012|24480|BTG|4.87B|4870000000|3.71|2942275|-9.07|42|2025-02-25|15/12/2024||0.0724||570850000|3.710000038147|1|2024-11-06|15/09/2024|0.02|0.0535|448230000|449280000|4.5300002098083|1
2025-01-05 12:55:41|09013|31094|BLDP|829.4M|829400000|2.77|1153216|-41.06|40|2025-05-07|15/03/2025||-0.1455||22610000|2.7699999809265|1|2025-03-06|15/12/2024||-0.1826||41210000|2.7699999809265|1
2025-01-05 12:55:50|09014|24683|BHC|4.14B|4139999999.9999995|11.26|282949|2.74|42|2025-05-07|15/03/2025||0.8157||2270000000|11.260000228882|1|2025-02-19|15/12/2024||1.12||2520000000|11.260000228882|1
2025-01-05 12:56:07|09015|42751|DOOO|5.39B|5390000000|73.76|258243|-21.55|46|2025-03-21|15/01/2025||0.8486||2010000000|73.76000213623|1|2024-12-06|15/10/2024|1.16|0.7699|1960000000|1890000000|68.050003051758|1
2025-01-05 12:56:17|09016|1055217|CCJ|33.38B|33380000000.000004|76.7|1125472|35.8|35|2025-05-02|15/03/2025||0.4224||856320000|76.699996948242|1|2025-02-07|15/12/2024||0.3284||1060000000|76.699996948242|1
2025-01-05 12:56:27|09017|24492|CIX|4.39B|4390000000|30.95|664566|104.16|47|2025-05-08|15/03/2025||0.9747||806500000|30.950000762939|1|2025-02-21|15/12/2024||0.9617||795870000|30.950000762939|1
2025-01-05 12:56:37|09018|962584|CRON|1.14B|1140000000|2.99|120391|1.7|32|2025-03-04|15/12/2024||||33930000|2.9900000095367|1|2024-11-12|15/09/2024|0.02|0.005|34260000|30600000|2.710000038147|1
2025-01-05 12:56:51|09019|1055225|ENB|135.58B|135580000000.00002|62.25|9437361|26.89|34|2025-02-07|15/12/2024||0.739||7650000000|62.25|1|2024-11-01|15/09/2024|0.55|0.5425|14880000000|14880000000|56.240001678467|1
2025-01-05 12:57:02|09020|24539|AG|2.53B|2530000000|8.38|751468|12.33|40|2025-05-08|15/03/2025||0.0568||228960000|8.3800001144409|1|2025-02-20|15/12/2024||0.0556||165050000|8.3800001144409|1
2025-01-05 12:57:12|09021|1159533|GFL|25.36B|25360000000|64.46|247861|49.25|26|2025-04-30|15/03/2025||0.1682||1930000000|64.459999084473|1|2025-02-25|15/12/2024||0.2131||1980000000|64.459999084473|1
2025-01-05 12:57:22|09022|1055232|KGC|17.37B|17370000000|14.13|3119848|84.95|34|2025-02-12|15/12/2024||0.3374||2090000000|14.130000114441|1|2024-11-05|15/09/2024|0.3341|0.2573|1990000000|1820000000|13.869999885559|1
2025-01-05 12:57:33|09023|24990|MAG|2.1B|2100000000|20.28|212038|51.12|39|2025-03-26|15/12/2024||0.1802||81220000|20.280000686646|1|2024-11-12|15/09/2024|0.22|0.2161|176390000|116600000|21.180000305176|1
2025-01-05 12:57:43|09024|24586|MGA|17.12B|17120000000.000002|59.58|1255769|-20.43|43|2025-05-02|15/03/2025||1.76||15050000000|59.580001831055|1|2025-02-07|15/12/2024||2.12||14460000000|59.580001831055|1
2025-01-05 12:57:53|09025|24598|NGD|2.97B|2970000000|3.76|1299315|95.83|47|2025-04-30|15/03/2025||0.0861||287700000|3.7599999904633|1|2025-02-13|15/12/2024||0.0754||289710000|3.7599999904633|1
2025-01-05 12:58:03|09026|24597|NG|1.65B|1650000000|4.93|217017|0.41|47|2025-04-08|15/02/2025||-0.0275|||4.9299998283386|1|2025-01-22|15/11/2024||-0.0275|||4.9299998283386|1
2025-01-05 12:58:15|09027|1057244|NTR|33.41B|33409999999.999996|67.65|1716384|-9.87|31|2025-05-07|15/03/2025||0.4894||7290000000|67.650001525879|1|2025-02-12|15/12/2024||0.5219||7160000000|67.650001525879|1
2025-01-05 12:58:27|09028|24609|PAAS|1.7M|1700000|30.14|697675|45.46|43|2025-05-07|15/03/2025||0.3986||692820000|30.139999389648|1|2025-02-19|15/12/2024||0.4163||834080000|30.139999389648|1
2025-01-05 12:58:36|09029|943641|QSR|30.37B|30370000000|93.79|824353|-8.18|42|2025-05-06|15/03/2025||1.16||3070000000|93.790000915527|1|2025-02-12|15/12/2024||1.1||3200000000|93.790000915527|1
2025-01-05 12:58:45|09030|1055240|RY|246.08B|246080000000|173.91|4490019|29.18|34|2025-02-21|15/01/2025||3.24||15340000000|173.91000366211|1|2024-12-04|15/10/2024|3.07|2.99|15070000000|14700000000|175.80000305176|1
2025-01-05 12:58:55|09031|25177|SAND|2.44B|2440000000|8.22|439590|26.66|37|2025-05-07|15/03/2025||0.0463||58690000|8.2200002670288|1|2025-02-13|15/12/2024||0.0355||55770000|8.2200002670288|1
2025-01-05 12:59:05|09032|25152|SHOP|203.94B|203940000000|157.87|2285058|58.54|35|2025-05-01|15/03/2025||0.2737||2320000000|157.86999511719|1|2025-02-12|15/12/2024||0.4274||2730000000|157.86999511719|1
2025-01-05 12:59:21|09033|24656|SSRM|2.08B|2080000000|10.3|492887|-26.9|43|2025-04-30|15/03/2025||0.1284||348520000|10.300000190735|1|2025-02-19|15/12/2024||0.2486||374420000|10.300000190735|1
2025-01-05 12:59:30|09034|1055242|SU|66.23B|66230000000.00001|52.64|7649548|16.56|34|2025-02-05|15/12/2024||1.1||12890000000|52.639999389648|1|2024-11-12|15/09/2024|1.48|1.12|13060000000|13570000000|54.069999694824|1
2025-01-05 12:59:37|09035|1170093|TIXT|1.66B|1660000000|6.03|325371|-45.82|18|2025-05-02|15/03/2025||0.1144||926210000|6.0300002098083|1|2025-02-06|15/12/2024||-0.0272||939750000|6.0300002098083|1
2025-01-05 12:59:46|09036|1173238|TLRY|1.89B|1890000000|2.09|1218387|-31.02|25|2025-04-15|15/02/2025||-0.0431||302150000|2.0899999141693|1|2025-01-10|15/11/2024||-0.0499||300300000|2.0899999141693|1
2025-01-05 12:59:57|09037|24471|WCN|63.73B|63730000000|247.07|249791|26.25|47|2025-04-23|15/03/2025||1.16||2270000000|247.07000732422|1|2025-02-12|15/12/2024||1.21||2250000000|247.07000732422|1
2025-01-05 13:00:08|09038|24690|WPRT|97.37M|97370000|5.64|8123|-33.25|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
2025-01-05 13:00:20|09039|24652|WPM|37.73B|37730000000|83.17|758185|30.67|43|2025-05-07|15/03/2025||0.4736||451210000|83.169998168945|1|2025-03-06|15/12/2024||0.4637||399370000|83.169998168945|1
2025-01-05 13:00:30|09040|24542|FTS|29.86B|29860000000|60.04|1666163|7.91|47|2025-04-30|15/03/2025||0.985||3370000000|60.040000915527|1|2025-02-07|15/12/2024||0.8102||3230000000|60.040000915527|1
2025-01-05 13:00:42|09041|24637|REI_u|5.57B|5570000000|18.55|673021|-2.21|46|2025-02-18|15/12/2024||||286790000|18.549999237061|1|2024-11-11|15/09/2024|||279560000|278400000|18.940000534058|1
2025-01-05 13:00:51|09042|43433|005930|361.87T|361870000000000|54400|23841148|-28.98|45|2025-05-06|15/03/2025||1071.54||78047040000000|54400|1|2025-01-30|15/12/2024||1094.33||77317230000000|54400|1
2025-01-05 13:01:02|09043|43430|000660|125.34T|125340000000000|181900|3778922|32.29|46|2025-04-23|15/03/2025||7854.72||18627290000000|181900|1|2025-01-23|15/12/2024||8641.03||19566530000000|181900|1
2025-01-05 13:01:15|09044|43493|035420|30.32T|30320000000000|200500|928486|-9.07|47|2025-05-07|15/03/2025||3301||2764290000000|200500|1|2025-01-30|15/12/2024||2707.91||2800090000000|200500|1
2025-01-05 13:01:24|09045|979247|035720|16.7T|16700000000000|38050|2029849|-31.81|35|2025-05-01|15/03/2025||250.73||2049540000000|38050|1|2025-02-07|15/12/2024||215.08||2059260000000|38050|1
2025-01-05 13:01:34|09046|43450|006400|16.37T|16370000000000.002|247000|403618|-44.49|46|2025-05-06|15/03/2025||3310.55||4178990000000|247000|1|2025-01-23|15/12/2024||3567.36||4296830000000|247000|1
2025-01-05 13:01:45|09047|43424|051910|19.13T|19130000000000|253500|283011|-47.46|46|2025-04-23|15/03/2025||5641.52||13616670000000|253500|1|2025-01-29|15/12/2024||1193.22||12926790000000|253500|1
2025-01-05 13:01:55|09048|43399|005380|52.52T|52520000000000|213000|672117|13.72|46|2025-04-24|15/03/2025||14223.19||43164650000000|213000|1|2025-01-23|15/12/2024||11494.12||44291150000000|213000|1
2025-01-05 13:02:04|09049|979618|068270|39.16T|39160000000000|180900|537257|-15.66|36|2025-05-08|15/03/2025||815.78||995830000000|180900|1|2025-04-07|15/12/2024||966.11||1004200000000|180900|1
2025-01-05 13:02:14|09050|43460|000270|39.24T|39240000000000|100700|1150473|9.93|46|2025-04-25|15/03/2025||6500.78||27318190000000|100700|1|2025-01-22|15/12/2024||6435.61||26888980000000|100700|1
2025-01-05 13:02:24|09051|43413|105560|31.38T|31380000000000|83800|1443732|63.35|46|2025-04-24|15/03/2025||4159.06||4391760000000|83800|1|2025-02-11|15/12/2024||1737.7||3873470000000|83800|1
2025-01-05 13:02:34|09052|43531|005490|19.48T|19480000000000|259000|352353|-46.04|42|2025-04-28|15/03/2025||7225.17||17539530000000|259000|1|2025-01-29|15/12/2024||5115.19||18525320000000|259000|1
2025-01-05 13:02:44|09053|43398|012330|22.27T|22270000000000|246500|216283|11.29|46|2025-04-25|15/03/2025||10507.79||14419380000000|246500|1|2025-01-24|15/12/2024||12397.53||14805950000000|246500|1
2025-01-05 13:02:55|09054|43453|055550|24.27T|24270000000000|48200|1331890|30.8|46|2025-04-24|15/03/2025||2896.48||3771510000000|48200|1|2025-02-05|15/12/2024||1389.18||3464890000000|48200|1
2025-01-05 13:03:04|09055|43348|066570|14.58T|14580000000000|85100|401787|-12.36|46|2025-04-24|15/03/2025||4066.12||22059290000000|85100|1|2025-01-24|15/12/2024||2427.15||22688850000000|85100|1
2025-01-05 13:03:13|09056|993256|207940|66.9T|66900000000000.01|940000|78570|24.34|34|2025-04-23|15/03/2025||3754.85||1140230000000|940000|1|2025-01-28|15/12/2024||3687.17||1235000000000|940000|1
2025-01-05 13:03:27|09057|43404|096770|17.65T|17650000000000|119000|284453|-10.86|46|2025-05-08|15/03/2025||228.8||19071030000000|119000|1|2025-01-31|15/12/2024||1904.86||17997700000000|119000|1
2025-01-05 13:03:37|09058|43378|086790|16.13T|16129999999999.998|57000|1136667|37.35|46|2025-04-25|15/03/2025||3626.39||2799270000000|57000|1|2025-02-06|15/12/2024||1917.72||2581020000000|57000|1
2025-01-05 13:03:47|09059|43448|036570|3.74T|3740000000000|189000|116532|-15.81|46|2025-02-18|15/12/2024||-3402.39||424420000000|189000|1|2024-11-04|15/09/2024|-1304.95|-1256.56|401940000000|392260000000|217000|1
2025-01-05 13:03:56|09060|43477|028260|19.05T|19050000000000|115600|259276|-7.59|41|2025-04-23|15/03/2025||3806|||115600|1|2025-01-22|15/12/2024||3605.83||9745170000000|115600|1
2025-01-05 13:04:06|09061|43521|051900|4.86T|4860000000000|312000|46478|-6.87|46|2025-04-24|15/03/2025||5553||1777500000000|312000|1|2025-01-23|15/12/2024||2166.68||1631290000000|312000|1
2025-01-05 13:04:15|09062|1176172|259960|15.23T|15230000000000|335000|116483|66.25|21|2025-05-07|15/03/2025||7141.61||770500000000|335000|1|2025-02-06|15/12/2024||4263.01||678520000000|335000|1
2025-01-05 13:04:22|09063|1166996|352820|8.37T|8369999999999.999|201000|204576|-20.24|21|2025-03-25|15/12/2024||1993.38||676120000000|201000|1|2024-11-05|15/09/2024|153.73|154.28|527850000000|527880000000|197300|1
2025-01-05 13:04:33|09064|43365|011200|16.18T|16180000000000|18370|1308198|-10.61|46|2025-04-07|15/12/2024||304.00||2767330000000|18370|1|2024-11-13|15/09/2024||346.00|3552000000000|3254760000000|16020|1
2025-01-05 13:04:43|09065|43350|009150|9.05T|9050000000000|122300|328422|-18.03|46|2025-04-23|15/03/2025||2066.93||2672180000000|122300|1|2025-01-29|15/12/2024||1523.93||2415970000000|122300|1
2025-01-05 13:04:53|09066|43480|033780|11.4T|11400000000000|105700|242366|19.03|45|2025-01-16|15/12/2024||1237.22||1478370000000|105700|1|2024-10-24|15/09/2024|1996.93|2293.3|1636150000000|1652070000000|107500|1
2025-01-05 13:05:03|09067|43520|034730|7.36T|7360000000000|135000|103984|-20.77|45|2025-02-26|15/12/2024||7062||33675150000000|135000|1|2024-11-04|15/09/2024||10420|30638650000000|32881600000000|149000|1
2025-01-05 13:05:13|09068|1031014|091990|11.91T|11910000000000|75900|394243|0|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2025-01-05 13:05:22|09069|1010663|251270|4.3T|4300000000000|52500|98832|-5.41|33|2025-02-12|15/12/2024||255.36||649110000000|52500|1|2024-11-07|15/09/2024|273.39|530.69|647300000000|647230000000|55500|1
2025-01-05 13:05:39|09070|43508|003550|11.38T|11380000000000|74100|139954|-7.03|46|2025-05-08|15/03/2025||2921||1708700000000|74100|1|2025-04-07|15/12/2024||3304.69||2362000000000|74100|1
2025-01-05 13:05:49|09071|43525|015760|12.84T|12840000000000|20000|1987770|6.16|46|2025-02-21|15/12/2024||1420.27||23432360000000|20000|1|2024-11-13|15/09/2024|2881.33|2033.37|26103000000000|26103130000000|21500|1
2025-01-05 13:05:57|09072|1131302|316140|11.33T|11330000000000|15260|2292453|22.18|35|2025-04-17|15/03/2025||1115.88||2615570000000|15260|1|2025-02-05|15/12/2024||564.76||2528440000000|15260|1
2025-01-05 13:06:06|09073|43370|000810|14.92T|14920000000000|356500|101823|43.75|46|2025-02-19|15/12/2024||7446.87||3726830000000|356500|1|2024-11-14|15/09/2024|13907.4|13421.21|3735770000000|3735770000000|336000|1
2025-01-05 13:06:16|09074|43544|034020|11.66T|11660000000000|18200|7722252|3.43|44|2025-02-06|15/12/2024||||4445800000000|18200|1|2024-10-30|15/09/2024|||3395750000000|4062700000000|21850|1
2025-01-05 13:06:25|09075|43514|003490|8.66T|8660000000000|23450|1228713|1.74|45|2025-01-29|15/12/2024||716.50||4464510000000|23450|1|2024-11-06|15/09/2024||1065|4670000000000|4543550000000|24500|1
2025-01-05 13:06:34|09076|1175885|323410|10.23T|10230000000000|21450|686786|-17.18|21|2025-04-30|15/03/2025||269.11||361830000000|21450|1|2025-02-05|15/12/2024||198.25||346930000000|21450|1
2025-01-05 13:06:45|09077|43507|030200|10.94T|10940000000000|44500|668658|32.84|43|2025-05-08|15/03/2025||1910.81||6661400000000|44500|1|2025-02-06|15/12/2024||775.01||6747130000000|44500|1
2025-01-05 13:06:55|09078|43416|090430|6.65T|6650000000000|108100|278061|-17.92|47|2025-05-06|15/03/2025||1316||1117700000000|108100|1|2025-04-07|15/12/2024||1107.38||1078970000000|108100|1
2025-01-05 13:07:05|09079|43428|032830|16.74T|16739999999999.998|93200|240867|42.29|44|2025-02-25|15/12/2024||2433.63||2004180000000|93200|1|2024-11-15|15/09/2024|3751.37|3205.36||2039700000000|95600|1
2025-01-05 13:07:21|09080|948394|018260|9.9T|9900000000000|128000|157155|-21.04|35|2025-04-24|15/03/2025||2570.11||3527820000000|128000|1|2025-01-23|15/12/2024||2579.04||3677210000000|128000|1
2025-01-05 13:07:29|09081|1123980|247540|11.04T|11040000000000|113000|625405|-64.13|30|2025-04-07|15/12/2024||-142.27||492680000000|113000|1|2024-11-01|15/09/2024|-645.44|-560.93|521930000000|521940000000|170500|1
2025-01-05 13:07:43|09082|43541|009540|15.77T|15770000000000|223000|277736|101.45|45|2025-04-07|15/12/2024||5107.78||6879310000000|223000|1|2024-10-31|15/09/2024|2134|2133.58|6246000000000|6245910000000|186800|1
2025-01-05 13:07:57|09083|43463|034220|4.6T|4600000000000|9190|1061210|-23.49|46|2025-04-23|15/03/2025||116.66||5688960000000|9190|1|2025-01-22|15/12/2024||640.59||7687590000000|9190|1
2025-01-05 13:08:17|09084|43457|009830|3.07T|3070000000000|17880|1525927|-50.74|47|2025-04-24|15/03/2025||1492||2948800000000|17880|1|2025-02-20|15/12/2024||933.46||3623900000000|17880|1
2025-01-05 13:08:28|09085|43524|021240|4.7T|4700000000000|65400|136728|22.93|45|2025-02-12|15/12/2024||1559.9||1106300000000|65400|1|2024-11-08|15/09/2024|2423.23|2134.07|1100300000000|1100830000000|62100|1
2025-01-05 13:08:40|09086|43381|010130|17.22T|17219999999999.998|948000|149083|94.46|45|2025-04-07|15/12/2024||9649.91||3186000000000|948000|1|2024-11-12|15/09/2024|7703.25|8601.27|3200000000000|3207000000000|1125000|1
2025-01-05 13:08:50|09087|43473|010950|6.73T|6730000000000|58400|173377|-14.74|46|2025-04-24|15/03/2025||1862.83||8706530000000|58400|1|2025-01-31|15/12/2024||1918.07||8879530000000|58400|1
2025-01-05 13:09:01|09088|979183|028300|9.93T|9930000000000|75700|1109854|58.87|31|2024-11-14|15/09/2024|||||60200|1|2024-08-14|15/06/2024|||||84700|1
2025-01-05 13:09:11|09089|979031|003670|11.33T|11330000000000|146300|354752|-57.35|35|2025-04-24|15/03/2025||279.77||1000030000000|146300|1|2025-01-30|15/12/2024||24.81||954580000000|146300|1
2025-01-05 13:09:22|09090|43492|032640|4.49T|4490000000000|10450|1212719|3.88|46|2025-05-08|15/03/2025||333.82||3623000000000|10450|1|2025-02-04|15/12/2024||268.72||3810120000000|10450|1
2025-01-05 13:09:33|09091|43346|018880|2.15T|2150000000000|4025|1327400|-42.34|46|2025-02-06|15/12/2024||113.48||2527420000000|4025|1|2024-11-13|15/09/2024|-40.48|26.78|2500000000000|2432350000000|4045|1
2025-01-05 13:09:43|09092|979607|066970|2.74T|2740000000000|81600|339401|-61.33|33|2025-05-08|15/03/2025||-1243||504350000000|81600|1|2025-02-05|15/12/2024||-3168.44||405950000000|81600|1
2025-01-05 13:09:52|09093|43371|000720|2.92T|2920000000000|25850|626412|-23.63|45|2025-04-07|15/12/2024||717.28||8454070000000|25850|1|2024-10-22|15/09/2024|453.47|453.47|8257000000000|8256970000000|29950|1
2025-01-05 13:10:03|09094|43374|011170|2.53T|2530000000000|59900|154117|-56.97|45|2025-02-06|15/12/2024||-1862.58||5419300000000|59900|1|2024-11-07|15/09/2024|-11572.51|-12536.59|5200000000000|5200060000000|98700|1
2025-01-05 13:10:15|09095|43366|010140|9.75T|9750000000000|11410|5863475|53.15|46|2025-04-25|15/03/2025||136||2644680000000|11410|1|2025-02-11|15/12/2024||123.68||2686880000000|11410|1
2025-01-05 13:10:25|09096|43400|004020|2.81T|2810000000000|21350|607237|-37.21|46|2025-04-24|15/03/2025||||5831770000000|21350|1|2025-01-29|15/12/2024||159.57||5916590000000|21350|1
2025-01-05 13:10:35|09097|43540|071050|4.05T|4050000000000|71100|129889|30.46|40|2025-02-06|15/12/2024||3668||589400000000|71100|1|2024-11-06|15/09/2024||4129|730000000000|644780000000|77900|1
2025-01-05 13:10:43|09098|1166027|293490|1.36T|1360000000000|16640|483280|-34.36|23|2025-05-06|15/03/2025||-20||188700000000|16640|1|2025-02-05|15/12/2024||-324||181280000000|16640|1
2025-01-05 13:10:53|09099|43538|011790|3.99T|3990000000000|117000|333540|32.95|46|2025-05-02|15/03/2025||-1688||707800000000|117000|1|2025-02-11|15/12/2024||-942.23||490960000000|117000|1
2025-01-05 13:11:04|09100|43435|028050|3.31T|3310000000000|16900|773244|-30.6|45|2025-02-04|15/12/2024||683.59||2496330000000|16900|1|2024-10-24|15/09/2024|835.07|690.41|2317000000000|2314390000000|20100|1
2025-01-05 13:11:14|09101|1050118|263750|1.76T|1760000000000|28600|322556|-22.49|32|2025-02-13|15/12/2024||-28.63||83330000000|28600|1|2024-11-12|15/09/2024|-127.3|27.81|79500000000|80360000000|38250|1
2025-01-05 13:11:27|09102|43422|035250|3.22T|3220000000000|16060|653407|4.69|46|2025-02-12|15/12/2024||419.91||338740000000|16060|1|2024-11-14|15/09/2024|453.7|437.56|375540000000|365920000000|16720|1
2025-01-05 13:11:38|09103|1171784|302440|3.87T|3870000000000|49350|122562|-28.37|18|2025-03-25|15/12/2024||-439.42||89000000000|49350|1|2024-10-24|15/09/2024|-290.52|-318.43|94000000000|94000000000|57800|1
2025-01-05 13:11:48|09104|44089|139480|1.68T|1680000000000|62700|175079|-12.18|42|2025-04-07|15/12/2024||1292.07||7435640000000|62700|1|2024-11-14|15/09/2024|3206.58|3206.58|7508750000000|7745550000000|57200|1
2025-01-05 13:11:58|09105|43532|000100|8.93T|8930000000000|119200|1892086|80.88|45|2025-04-07|15/12/2024||516.73||536450000000|119200|1|2024-10-28|15/09/2024|436.66|773.23|598900000000|598900000000|147400|1
2025-01-05 13:12:09|09106|43465|011070|3.79T|3790000000000|160300|154404|-28.6|45|2025-01-22|15/12/2024||10634.09||6452280000000|160300|1|2024-11-13|15/09/2024|4436.48|4832.95|5685060000000|5607890000000|166700|1
2025-01-05 13:12:19|09107|43347|011780|2.28T|2280000000000|93100|113485|-26.11|46|2025-05-06|15/03/2025||4121||1843950000000|93100|1|2025-02-05|15/12/2024||4112.19||1801360000000|93100|1
2025-01-05 13:12:30|09108|43379|086280|10.09T|10090000000000|134500|162978|50.2|45|2025-01-23|15/12/2024||4479.7||7181770000000|134500|1|2024-10-31|15/09/2024|5114.67|4311.94|7469000000000|7469010000000|121500|1
2025-01-05 13:12:39|09109|43441|006800|4.14T|4139999999999.9995|8140|697486|14.49|39|2025-05-08|15/03/2025||||691000000000|8140|1|2025-01-29|15/12/2024||249.00||547730000000|8140|1
2025-01-05 13:12:50|09110|44101|161390|4.82T|4820000000000|39550|328037|-9.5|44|2025-04-30|15/03/2025||2133.08||2233600000000|39550|1|2025-01-31|15/12/2024||2103.34||2323700000000|39550|1
2025-01-05 13:12:59|09111|43376|097950|3.86T|3860000000000|251500|47317|-20.41|45|2025-02-12|15/12/2024||11460.84||7579040000000|251500|1|2024-11-14|15/09/2024||13183|7414300000000|7469250000000|246500|1
2025-01-05 13:13:08|09112|43856|014680|1.16T|1160000000000|102500|53689|-51.99|40|2025-03-18|15/12/2024||1790.66||203890000000|102500|1|2024-11-13|15/09/2024|2757.03|3001.97|190600000000|190600000000|111500|1
2025-01-05 13:13:22|09113|43407|016360|3.84T|3840000000000|42950|299037|17.03|39|2025-05-08|15/03/2025||||550000000000|42950|1|2025-02-04|15/12/2024||||450890000000|42950|1
2025-01-05 13:13:33|09114|979869|112040|1.22T|1220000000000|36200|345963|-36.16|36|2025-05-07|15/03/2025||||172600000000|36200|1|2025-02-05|15/12/2024||1648||128800000000|36200|1
2025-01-05 13:13:44|09115|43542|024110|11.44T|11440000000000|14350|982258|25|46|2025-04-24|15/03/2025||885.16||2118840000000|14350|1|2025-02-06|15/12/2024||648.38||1983370000000|14350|1
2025-01-05 13:13:56|09116|1010641|267250|5.95T|5950000000000|84200|157006|34.29|33|2025-02-11|15/12/2024||755.00||17031500000000|84200|1|2024-11-01|15/09/2024||4273|16599000000000|16599000000000|79800|1
2025-01-05 13:14:04|09117|1175253|383220|2.25T|2250000000000|59400|99737|-26.85|17|2025-01-29|15/12/2024||2867.2||579760000000|59400|1|2024-11-14|15/09/2024|2182.31|2966.04|451000000000|451000000000|51100|1
2025-01-05 13:14:15|09118|43522|006360|1.52T|1520000000000|17950|388364|25.52|45|2025-01-29|15/12/2024||-751.09||3299410000000|17950|1|2024-10-31|15/09/2024||380.55|3109000000000|3108300000000|17870|1
2025-01-05 13:14:24|09119|1163147|326030|8.55T|8550000000000.001|109200|332262|12.35|25|2025-05-08|15/03/2025||247.56||161350000000|109200|1|2025-02-11|15/12/2024||67.49||150450000000|109200|1
2025-01-05 13:14:36|09120|43455|005830|6.16T|6160000000000|102600|123648|29.71|40|2025-02-20|15/12/2024||5627.65||3114210000000|102600|1|2024-11-14|15/09/2024|7558.97|7164.09|3056440000000|3056440000000|105400|1
2025-01-05 13:14:45|09121|1031094|271560|4.07T|4070000000000.0005|102900|135000|-12.65|32|2025-04-07|15/12/2024||3151.57||851010000000|102900|1|2024-10-22|15/09/2024|2532.32|2727.94|774900000000|774600000000|99500|1
2025-01-05 13:14:55|09122|43780|008770|1.44T|1440000000000|38150|116310|-39.25|45|2025-04-07|15/12/2024||451.49||1023930000000|38150|1|2024-11-01|15/09/2024|-605.53|-594.58|1016000000000|1016080000000|44600|1
2025-01-05 13:15:04|09123|44107|180640|4.96T|4960000000000|74600|61475|-10.01|33|2024-11-14|15/09/2024|||||75800|1|2024-08-14|15/06/2024|||||64600|1
2025-01-05 13:15:13|09124|980033|196170|16.97T|16969999999999.998|318500|961022|255.87|32|2025-04-07|15/12/2024||||40800000000|318500|1|2024-11-14|15/09/2024|||6000000000|6000000000|421500|1
2025-01-05 13:15:23|09125|43414|138930|3.33T|3330000000000|10460|1249655|51.37|46|2025-05-06|15/03/2025||647.61||836100000000|10460|1|2025-02-18|15/12/2024||187.55||812450000000|10460|1
2025-01-05 13:15:33|09126|43469|010060|1.23T|1230000000000|65200|55649|-38.14|46|2025-04-23|15/03/2025||||964900000000|65200|1|2025-02-11|15/12/2024||||862500000000|65200|1
2025-01-05 13:16:10|09127|1156618|336260|1.13T|1130000000000|17230|256081|-24.76|21|2025-04-07|15/12/2024||143.23||258250000000|17230|1|2024-10-29|15/09/2024|-45.04|58.14|32000000000|127460000000|17500|1
2025-01-05 13:16:21|09128|43419|000990|1.37T|1370000000000|33050|215563|-36.2|44|2025-02-11|15/12/2024||||273000000000|33050|1|2024-11-05|15/09/2024|||289000000000|289000000000|37350|1
2025-01-05 13:16:32|09129|43962|047810|5.46T|5460000000000|56000|810355|3.13|45|2025-04-07|15/12/2024||924.89||1136760000000|56000|1|2024-10-29|15/09/2024|706.85|573.35|907200000000|907110000000|55400|1
2025-01-05 13:16:41|09130|942445|204320|1.9T|1900000000000|40400|257006|7.45|34|2025-02-05|15/12/2024||1591.78||2297540000000|40400|1|2024-10-25|15/09/2024|-1206.49|-1206.49|2172000000000|2209720000000|39700|1
2025-01-05 13:16:51|09131|979725|086520|8.01T|8010000000000|60800|983065|-53.66|33|2024-10-31|15/09/2024||-3838||3444000000000|80400|1|2024-08-14|15/06/2024||-3532||2929000000000|90200|1
2025-01-05 13:17:02|09132|43354|020150|1.11T|1110000000000|24100|173047|-40.35|44|2025-03-19|15/12/2024||-8.69||217960000000|24100|1|2024-11-01|15/09/2024|124.18|96.54|211400000000|226310000000|38100|1
2025-01-05 13:17:12|09133|43495|012750|1.96T|1960000000000|58000|33022|2.84|44|2025-03-05|15/12/2024||805.00||733930000000|58000|1|2024-10-24|15/09/2024||1181|682800000000|682750000000|63200|1
2025-01-05 13:17:22|09134|43440|128940|3.59T|3590000000000|283000|79799|-20.28|41|2025-04-23|15/03/2025||4254||436900000000|283000|1|2025-02-06|15/12/2024||2826||440860000000|283000|1
2025-01-05 13:17:31|09135|1060774|285130|824.54B|824540000000|45550|24327|-35.57|30|2025-04-07|15/12/2024||||409100000000|45550|1|2024-11-05|15/09/2024|||426300000000|435700000000|48450|1
2025-01-05 13:17:39|09136|1169264|375500|1.28T|1280000000000|31350|146121|-15.16|18|2025-01-23|15/12/2024||2409||2181740000000|31350|1|2024-10-31|15/09/2024||2205|1919000000000|1916860000000|30650|1
2025-01-05 13:17:47|09137|979620|068760|2.41T|2410000000000|55400|200596|-54.21|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2025-01-05 13:17:57|09138|979600|067160|991.04B|991040000000|93000|76759|9.15|34|2025-04-07|15/12/2024||2160.82||118990000000|93000|1|2024-10-31|15/09/2024|2079.82|2034.75|110000000000|110000000000|90000|1
2025-01-05 13:18:07|09139|979248|035760|1.13T|1130000000000|54700|78053|-20.49|35|2025-02-13|15/12/2024||||1378320000000|54700|1|2024-11-07|15/09/2024|2435|2435|1124600000000|1217650000000|63400|1
2025-01-05 13:18:19|09140|43497|078930|3.7T|3700000000000|39150|149850|-3.57|45|2025-02-12|15/12/2024||2411||6588000000000|39150|1|2024-11-07|15/09/2024||3289|6397250000000|6437670000000|42600|1
2025-01-05 13:18:30|09141|979800|096530|1.11T|1110000000000|24000|298756|2.78|35|2025-02-13|15/12/2024||||106800000000|24000|1|2024-11-08|15/09/2024|||103500000000|103500000000|23450|1
2025-01-05 13:18:38|09142|1094002|298050|813.18B|813180000000|182000|20263|-51.85|28|2025-02-04|15/12/2024||9178||828130000000|182000|1|2024-11-13|15/09/2024||8116|829250000000|818360000000|190500|1
2025-01-05 13:18:48|09143|43545|005940|4.67T|4670000000000|13590|499630|35.09|43|2025-04-24|15/03/2025||||546000000000|13590|1|2025-01-23|15/12/2024||518.00||446000000000|13590|1
2025-01-05 13:18:58|09144|44004|081660|2.37T|2370000000000|40200|116007|4.69|42|2025-03-19|15/12/2024||-91.2||844600000000|40200|1|2024-11-14|15/09/2024|226.21|724.09|1049250000000|1065370000000|39000|1
2025-01-05 13:19:07|09145|979520|058470|3.16T|3160000000000|209000|86762|2.45|34|2025-03-25|15/12/2024||1854.43||65060000000|209000|1|2024-11-13|15/09/2024|1609.36|2579.8|68900000000|68950000000|163800|1
2025-01-05 13:19:17|09146|993306|241560|4.34T|4340000000000|43400|605659|-4.3|34|2025-03-13|15/12/2024||1063.17||1881970000000|43400|1|2024-10-28|15/09/2024|646.32|1011.65|1777700000000|2146330000000|37800|1
2025-01-05 13:19:34|09147|43362|010620|5.1T|5100000000000|127900|310999|59.28|45|2025-04-07|15/12/2024||1283.28||1203230000000|127900|1|2024-10-31|15/09/2024|-5|-5.01|1078000000000|1077820000000|108100|1
2025-01-05 13:19:46|09148|43892|019170|551.08B|551080000000|10530|151869|-21.94|33|2024-11-14|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||15830|1
2025-01-05 13:19:57|09149|43484|004170|1.21T|1210000000000|130800|27468|-21.35|46|2025-04-07|15/12/2024||8548.36||1770350000000|130800|1|2024-11-14|15/09/2024|2000.9|4334.72|1540000000000|1540070000000|127700|1
2025-01-05 13:20:06|09150|43838|012510|1.72T|1720000000000|61300|287999|99.67|36|2025-04-07|15/12/2024||478.3||108720000000|61300|1|2024-11-05|15/09/2024|411.85|423.9|97000000000|103050000000|58300|1
2025-01-05 13:20:17|09151|43352|030000|1.73T|1730000000000|17130|264427|-9.37|45|2025-02-04|15/12/2024||348.50||1187500000000|17130|1|2024-10-31|15/09/2024||615.50|1073000000000|1114480000000|18330|1
2025-01-05 13:20:26|09152|1094000|298020|1.03T|1030000000000|238500|35900|-30.67|28|2025-03-05|15/12/2024||||1837780000000|238500|1|2024-10-31|15/09/2024|||1936300000000|1881800000000|298000|1
2025-01-05 13:20:36|09153|50596|064350|5.68T|5680000000000|52000|1900926|90.48|34|2025-04-07|15/12/2024||1203.53||1250740000000|52000|1|2024-10-28|15/09/2024|950|950.44|1094000000000|1096200000000|64300|1
2025-01-05 13:20:48|09154|43377|000120|1.7T|1700000000000|85100|64492|-31.97|45|2025-02-06|15/12/2024||4303.12||3176230000000|85100|1|2024-11-08|15/09/2024|2748.74|3019.33|2976000000000|3072110000000|86200|1
2025-01-05 13:20:58|09155|43590|001450|1.96T|1960000000000|25000|391791|-16.67|39|2025-02-20|15/12/2024||2003.83||2886870000000|25000|1|2024-11-14|15/09/2024|2721.8|3125.72|2995520000000|2995520000000|28750|1
2025-01-05 13:21:10|09156|43527|036460|3.03T|3030000000000|34700|1203012|43.09|46|2025-04-07|15/12/2024||3264||11261270000000|34700|1|2024-11-12|15/09/2024||-350.00|8109000000000|7721530000000|40000|1
2025-01-05 13:21:19|09157|942842|112610|1.85T|1850000000000|44750|506475|-30.83|34|2025-02-12|15/12/2024||651.06||721300000000|44750|1|2024-11-14|15/09/2024|1908.35|854.31|805500000000|766940000000|40800|1
2025-01-05 13:21:28|09158|979336|041510|1.66T|1660000000000|72600|145822|-22.52|35|2025-03-28|15/12/2024||1164.44||259710000000|72600|1|2024-11-05|15/09/2024|266.46|269.13|242200000000|242120000000|74900|1
2025-01-05 13:21:40|09159|43485|120110|809.91B|809910000000|27550|80625|-38.85|35|2025-02-21|15/12/2024||||1344400000000|27550|1|2024-11-07|15/09/2024|||1099500000000|1194950000000|31250|1
2025-01-05 13:21:50|09160|43503|006280|1.93T|1930000000000|169400|63616|45.28|41|2025-02-18|15/12/2024||-124.19||467890000000|169400|1|2024-11-14|15/09/2024|2845.9|1607|464900000000|466710000000|140200|1
2025-01-05 13:22:02|09161|43364|004000|1.04T|1040000000000|40700|85343|-25.73|45|2025-04-23|15/03/2025||||437600000000|40700|1|2025-01-30|15/12/2024||3404||447680000000|40700|1
2025-01-05 13:22:11|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
2025-01-05 13:22:25|09163|43356|012450|16.46T|16460000000000|362000|417541|166.92|45|2025-02-21|15/12/2024||6770.76||3563240000000|362000|1|2024-11-01|15/09/2024|6809.83|4683.8|2631100000000|2631110000000|368000|1
2025-01-05 13:22:36|09164|43415|017800|1.83T|1830000000000|50800|168240|21.97|41|2024-11-14|15/09/2024|||||48100|1|2024-08-14|15/06/2024|||||42100|1
2025-01-05 13:22:45|09165|43955|039490|3.07T|3070000000000|115300|67515|22.14|35|2025-03-06|15/12/2024||22776||391080000000|115300|1|2024-10-30|15/09/2024|30523|30523|446000000000|445930000000|134800|1
2025-01-05 13:22:55|09166|44087|139130|1.37T|1370000000000|8250|552284|1.35|45|2025-02-05|15/12/2024||76.47||538580000000|8250|1|2024-10-28|15/09/2024|606.58|612.75|480000000000|480000000000|8220|1
2025-01-05 13:23:05|09167|43517|000880|1.93T|1930000000000|27600|209159|12.42|45|2025-04-07|15/12/2024||3017||15251000000000|27600|1|2024-11-05|15/09/2024||2655|12218000000000|12218150000000|27200|1
2025-01-05 13:23:15|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
2025-01-05 13:23:24|09169|44106|175330|3.01T|3010000000000|15700|520346|42.73|35|2025-04-29|15/03/2025||902.95||517000000000|15700|1|2025-02-05|15/12/2024||1387.63||493000000000|15700|1
2025-01-05 13:23:34|09170|43537|002380|1.7T|1700000000000|230500|26964|1.77|46|2025-03-13|15/12/2024||||1657100000000|230500|1|2024-11-04|15/09/2024|||1634200000000|1690950000000|260000|1
2025-01-05 13:23:43|09171|979251|035900|2.25T|2250000000000|67800|754194|-35.67|33|2025-04-07|15/12/2024||885.41||170190000000|67800|1|2024-11-13|15/09/2024|1172.03|890.54|170500000000|161860000000|53500|1
2025-01-05 13:23:53|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
2025-01-05 13:24:03|09173|43499|001040|3.08T|3080000000000|97100|81601|1.36|44|2025-03-25|15/12/2024||3737||12170830000000|97100|1|2024-11-14|15/09/2024||5864|10845000000000|11264980000000|96300|1
2025-01-05 13:24:14|09174|43443|002790|1.74T|1740000000000|21250|136338|-21|36|2025-05-06|15/03/2025||594.00||1260200000000|21250|1|2025-01-29|15/12/2024||1537.73||1182050000000|21250|1
2025-01-05 13:24:23|09175|1057402|282330|1.79T|1790000000000|103600|32434|-24.71|31|2025-04-07|15/12/2024||2369.07||2163560000000|103600|1|2024-11-07|15/09/2024|4044.22|4046.31|2326000000000|2325680000000|115300|1
2025-01-05 13:24:33|09176|979797|095700|249.23B|249230000000|5480|946963|-43.85|32|2025-03-13|15/12/2024||-1263||1000000000|5480|1|2024-11-14|15/09/2024||-198.00|||6200|1
2025-01-05 13:24:43|09177|980144|240810|1.13T|1130000000000|23200|213525|-30.43|34|2025-04-07|15/12/2024||557.31||293930000000|23200|1|2024-11-07|15/09/2024|172.91|173.67|184600000000|184660000000|27600|1
2025-01-05 13:24:52|09178|43405|028670|1.82T|1820000000000|3400|1386306|-6.72|36|2025-02-07|15/12/2024||168.00||1165230000000|3400|1|2024-11-01|15/09/2024||178.33|1277000000000|1276930000000|3555|1
2025-01-05 13:25:02|09179|979975|145020|2.94T|2940000000000|267000|123235|68.56|34|2025-04-07|15/12/2024||3092.26||105940000000|267000|1|2024-11-06|15/09/2024|3146.28|2614.11|105100000000|100200000000|292000|1
2025-01-05 13:25:11|09180|43816|011000|175.63B|175630000000|2200|377210|-20.29|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2025-01-05 13:25:21|09181|43783|008930|2.02T|2020000000000|29850|925633|-20.19|32|2024-11-14|15/09/2024|||||33900|1|2024-08-14|15/06/2024|||||31500|1
2025-01-05 13:25:30|09182|44084|138040|19.27T|19270000000000|105800|266194|86.93|32|2025-02-20|15/12/2024||2892.63||955820000000|105800|1|2024-11-13|15/09/2024|3505.1|2826.55|1134040000000|933820000000|104000|1
2025-01-05 13:25:47|09183|979860|108320|940.08B|940080000000|57800|41005|-29.08|35|2025-04-07|15/12/2024||1402.19||494070000000|57800|1|2024-11-14|15/09/2024|1559.18|1559.18|420000000000|436350000000|58300|1
2025-01-05 13:25:56|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
2025-01-05 13:26:04|09185|1142473|278280|373.37B|373370000000|37600|33559|-64.49|27|2025-03-12|15/12/2024||2035||42480000000|37600|1|2024-11-13|15/09/2024||1033|37500000000|37500000000|46800|1
2025-01-05 13:26:14|09186|43447|011210|1.05T|1050000000000|39300|74736|-34.83|46|2025-04-25|15/03/2025||2201||2237870000000|39300|1|2025-01-24|15/12/2024||1539.87||2229740000000|39300|1
2025-01-05 13:26:24|09187|1161063|336370|653.72B|653720000000|8720|191147|-35.41|24|2025-04-17|15/03/2025||87.91||179900000000|8720|1|2025-02-11|15/12/2024||-95.89||163080000000|8720|1
2025-01-05 13:26:34|09188|43536|047040|1.32T|1320000000000|3205|799830|-21.83|45|2025-02-04|15/12/2024||283.10||2528040000000|3205|1|2024-11-14|15/09/2024||257.35|2547900000000|2557890000000|3445|1
2025-01-05 13:26:42|09189|979610|067630|1.26T|1260000000000|10370|634401|6.26|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2025-01-05 13:26:53|09190|1055288|253450|1.27T|1270000000000|42350|107180|-16.14|33|2025-02-13|15/12/2024||245.98||115020000000|42350|1|2024-11-07|15/09/2024|-203.86|166|90300000000|90150000000|41550|1
2025-01-05 13:27:03|09191|43751|007070|1.44T|1440000000000|17170|219935|-27.55|41|2025-02-11|15/12/2024||413.59||2939330000000|17170|1|2024-11-07|15/09/2024|-568.37|690.66|3055000000000|3054880000000|21600|1
2025-01-05 13:27:13|09192|43486|052690|2.08T|2080000000000|54700|184195|-16.23|44|2025-03-25|15/12/2024||445.00||205330000000|54700|1|2024-11-06|15/09/2024||378.00|105900000000|105900000000|68100|1
2025-01-05 13:27:25|09193|43436|042660|11.44T|11440000000000|37350|4222391|50|45|2025-03-18|15/12/2024||285.63||2889920000000|37350|1|2024-10-29|15/09/2024|150.98|150.98|2703000000000|2703030000000|29550|1
2025-01-05 13:27:36|09194|43372|069960|1.02T|1020000000000|46800|54769|-6.02|45|2025-04-07|15/12/2024||6515.88||1177420000000|46800|1|2024-11-07|15/09/2024|905.89|1464.09|1037000000000|1036920000000|45900|1
2025-01-05 13:27:46|09195|43446|088350|1.88T|1880000000000|2500|1267617|-2.91|47|2025-02-19|15/12/2024||198.79||3450000000000|2500|1|2024-11-13|15/09/2024|315.13|394.92||3043000000000|2830|1
2025-01-05 13:27:57|09196|43368|001230|232.64B|232640000000|7480|27629|-10.85|45|2024-11-14|15/09/2024|||||7460|1|2024-08-14|15/06/2024|||||7940|1
2025-01-05 13:28:10|09197|979666|078340|539.68B|539679999999.99994|47250|112690|1.39|35|2025-02-07|15/12/2024||-263||169570000000|47250|1|2024-11-07|15/09/2024|-68|294|172800000000|171430000000|45100|1
2025-01-05 13:28:18|09198|1165861|357780|1.32T|1320000000000|170500|20016|-44.37|20|2025-03-25|15/12/2024||5466.99||222860000000|170500|1|2024-11-14|15/09/2024|3824.39|4946.03|219900000000|223770000000|187800|1
2025-01-05 13:28:27|09199|979174|026960|2.64T|2640000000000|26750|559564|53.74|31|2024-11-13|15/09/2024|||||25700|1|2024-08-13|15/06/2024|||||18380|1
2025-01-05 13:28:36|09200|979813|098460|577.01B|577010000000|8770|447838|-50.45|35|2025-01-15|15/12/2024||286||55800000000|8770|1|2024-11-14|15/09/2024|-258|394|46300000000|58800000000|8200|1
2025-01-05 13:28:45|09201|979202|032500|368.74B|368740000000|9260|144983|-26.68|33|2025-04-07|15/12/2024||-272.00||21000000000|9260|1|2024-11-14|15/09/2024||-230.00|20000000000|20000000000|8030|1
2025-01-05 13:28:58|09202|979963|140410|940.85B|940850000000|31400|103185|-20.1|31|2024-11-14|15/09/2024|||||31700|1|2024-08-13|15/06/2024|||||33550|1
2025-01-05 13:29:07|09203|43509|006260|2.68T|2680000000000|98000|187965|12.64|45|2025-04-07|15/12/2024||3206||6776280000000|98000|1|2024-11-14|15/09/2024||3502|7085250000000|6629530000000|100100|1
2025-01-05 13:29:20|09204|43383|023530|1.5T|1500000000000|53200|74553|-24.65|46|2025-02-05|15/12/2024||6481.73||3594930000000|53200|1|2024-11-07|15/09/2024|786.35|1425.15|3568200000000|3652700000000|64200|1
2025-01-05 13:29:29|09205|979969|141080|4.31T|4309999999999.9995|118100|850849|104.68|27|2024-11-12|15/09/2024||||32240000000|140000|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2025-01-05 13:29:43|09206|43458|000080|1.36T|1360000000000|19600|232313|-11.71|45|2025-02-26|15/12/2024||295.56||653240000000|19600|1|2024-11-13|15/09/2024|620.4|635.9|689000000000|683160000000|19900|1
2025-01-05 13:29:52|09207|1093998|294870|1.14T|1140000000000|17790|369897|23.8|28|2025-04-07|15/12/2024||1042||1187050000000|17790|1|2024-10-25|15/09/2024||806.47|1089000000000|1088900000000|20600|1
2025-01-05 13:30:01|09208|979909|122870|852.23B|852230000000|45950|295164|0.33|34|2025-02-26|15/12/2024||429.2||107090000000|45950|1|2024-11-08|15/09/2024|128.31|121.11|83750000000|84000000000|43900|1
2025-01-05 13:30:12|09209|979037|005290|1.14T|1140000000000|22200|357046|-46.18|33|2024-11-14|15/09/2024|||||23100|1|2024-08-14|15/06/2024|||||32450|1
2025-01-05 13:30:19|09210|1155483|||||||26|2025-05-07|15/03/2025||77.00||571350000000|23600|1|2025-03-12|15/12/2024||-415.06||901840000000|23600|1
2025-01-05 13:30:34|09211|43964|051600|1.98T|1980000000000|43950|218016|31.98|45|2025-04-07|15/12/2024||561.00||448500000000|43950|1|2024-11-11|15/09/2024||405.00|354400000000|354440000000|44700|1
2025-01-05 13:30:52|09212|940989|192820|1.64T|1640000000000|144900|109545|29.72|34|2025-02-26|15/12/2024||1476.73||514040000000|144900|1|2024-11-14|15/09/2024|2080.88|2080.88|529800000000|528380000000|133000|1
2025-01-05 13:31:04|09213|43535|047050|7.14T|7140000000000|41900|487618|-28.01|45|2025-01-23|15/12/2024||968.00||8263930000000|41900|1|2024-11-14|15/09/2024||1079|8355800000000|8315800000000|47500|1
2025-01-05 13:31:15|09214|44065|111770|1.77T|1770000000000|41500|59422|-5.79|34|2025-02-26|15/12/2024||||761830000000|41500|1|2024-11-14|15/09/2024|||949500000000|964200000000|39000|1
2025-01-05 13:31:25|09215|43476|010120|5.17T|5170000000000|174200|283227|133.51|41|2025-02-04|15/12/2024||2159.32||1139500000000|174200|1|2024-10-23|15/09/2024|1133.03|1850.03|1021000000000|1021100000000|154400|1
2025-01-05 13:31:38|09216|43502|093370|545.93B|545929999999.99994|5090|266564|-54.15|43|2025-03-19|15/12/2024||||128900000000|5090|1|2024-11-14|15/09/2024|||119300000000|119300000000|5090|1
2025-01-05 13:31:48|09217|979307|039030|1.96T|1960000000000|161600|131547|3.39|35|2025-03-19|15/12/2024||1680||94030000000|161600|1|2024-11-14|15/09/2024||2126|83000000000|85700000000|136500|1
2025-01-05 13:31:58|09218|43427|029780|4.1T|4099999999999.9995|38400|66099|21.14|45|2025-01-24|15/12/2024||1089.2||906000000000|38400|1|2024-10-25|15/09/2024||1436.23|883000000000|990500000000|40650|1
2025-01-05 13:32:07|09219|1156086|235980|155.31B|155310000000|4625|243163|-29.17|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2025-01-05 13:32:17|09220|43791|009240|796.82B|796820000000|48000|29204|-4|44|2025-02-06|15/12/2024||580||466440000000|48000|1|2024-11-05|15/09/2024|962.33|370|454100000000|468640000000|52400|1
2025-01-05 13:32:28|09221|43501|042670|1.35T|1350000000000|7000|1265983|-5.79|45|2025-03-13|15/12/2024||328.03||917300000000|7000|1|2024-10-28|15/09/2024||292.32|909800000000|1114680000000|7110|1
2025-01-05 13:32:36|09222|994082|215600|350.78B|350780000000|2555|951034|-51.16|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2025-01-05 13:32:45|09223|43392|003410|3.08T|3080000000000|7000|298380|27.5|41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2025-01-05 13:33:00|09224|43506|004800|761.52B|761520000000|45550|33803|-3.85|45|2025-04-07|15/12/2024||782.00||1084000000000|45550|1|2024-10-31|15/09/2024||577.00|577700000000|764000000000|49300|1
2025-01-05 13:33:12|09225|50597|185750|1.19T|1190000000000|89600|29963|-28.43|34|2025-04-07|15/12/2024||1255||412880000000|89600|1|2024-11-14|15/09/2024||2429|408000000000|407080000000|98300|1
2025-01-05 13:33:20|09226|989514|237690|1.84T|1840000000000|91500|233850|40.77|34|2025-03-28|15/12/2024||844.73||132030000000|91500|1|2024-11-01|15/09/2024||631.00|61200000000|61700000000|100300|1
2025-01-05 13:33:30|09227|43454|004990|1.52T|1520000000000|21250|181942|-15.17|45|2025-03-20|15/12/2024||||4065000000000|21250|1|2024-11-14|15/09/2024|||4411000000000|4422500000000|21600|1
2025-01-05 13:33:40|09228|979716|085660|652.09B|652090000000|11650|301994|-37.47|33|2024-11-13|15/09/2024|||||15440|1|2024-08-09|15/06/2024|||||16230|1
2025-01-05 13:33:48|09229|979561|||||||34|2025-03-25|15/12/2024||||74230000000|73000|1|2024-11-14|15/09/2024|||76000000000|74930000000|74300|1
2025-01-05 13:33:59|09230|43494|004370|2.2T|2200000000000|381000|20165|-5.22|45|2025-03-13|15/12/2024||5182.47||878470000000|381000|1|2024-11-14|15/09/2024|6072.2|7822.79|850400000000|881590000000|356000|1
2025-01-05 13:34:09|09231|979308|039200|941.81B|941810000000|24500|422630|13.69|32|2025-02-26|15/12/2024|||||24500|1|2024-11-13|15/09/2024|||||24300|1
2025-01-05 13:34:19|09232|979532|060250|292.7B|292700000000|7570|148418|-22.36|35|2025-02-06|15/12/2024||224.23||290480000000|7570|1|2024-11-12|15/09/2024|204.14|204.14|272400000000|276180000000|6970|1
2025-01-05 13:34:38|09233|43456|000210|714.18B|714180000000|32500|48199|-34.01|45|2025-01-30|15/12/2024||2451||1374000000000|32500|1|2024-11-14|15/09/2024||3373||1375000000000|33750|1
2025-01-05 13:34:46|09234|1142481|298380|1.5T|1500000000000|31150|1544654|33.69|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2025-01-05 13:34:55|09235|1123978|307950|3.63T|3630000000000|132300|67552|-28.37|30|2025-05-06|15/03/2025||1838||885330000000|132300|1|2025-01-24|15/12/2024||1776.38||1020180000000|132300|1
2025-01-05 13:35:05|09236|43516|000150|4.44T|4440000000000|289500|149576|225.28|45|2025-02-12|15/12/2024||||5446000000000|289500|1|2024-10-31|15/09/2024|||3879000000000|3879000000000|202500|1
2025-01-05 13:35:16|09237|979714|084990|130.31B|130310000000|2830|126500|-32.38|32|2025-03-19|15/12/2024|||||2830|1|2024-11-14|15/09/2024|||||3095|1
2025-01-05 13:35:27|09238|43512|001120|999.91B|999910000000|27800|119003|1.83|43|2025-04-07|15/12/2024||1846||4214830000000|27800|1|2024-10-31|15/09/2024||1982|4560150000000|4109740000000|29650|1
2025-01-05 13:35:36|09239|43351|009420|2.03T|2029999999999.9998|40100|881410|2.3|32|2025-04-07|15/12/2024||22.33||35000000000|40100|1|2024-11-14|15/09/2024||28.74|36800000000|37200000000|40450|1
2025-01-05 13:35:46|09240|1006368|183490|117.68B|117680000000|1474|443378|-17.65|31|2024-11-14|15/09/2024|||||1241|1|2024-08-14|15/06/2024|||||1599|1
2025-01-05 13:35:57|09241|1153711|013890|583.37B|583370000000|26600|176288|69.97|25|2025-02-11|15/12/2024||||313000000000|26600|1|2024-11-04|15/09/2024|||249000000000|249000000000|25000|1
2025-01-05 13:36:06|09242|979505|056190|583.6B|583600000000|19190|93509|-36.35|35|2025-04-07|15/12/2024||1303.82||516830000000|19190|1|2024-11-14|15/09/2024|924.12|924.12|450500000000|494610000000|19160|1
2025-01-05 13:36:16|09243|43669|003690|1.69T|1690000000000|7980|267337|39.39|38|2025-02-05|15/12/2024|||||7980|1|2024-11-14|15/09/2024|||||7890|1
2025-01-05 13:36:25|09244|44102|161890|1.33T|1330000000000|56300|234462|4.07|34|2025-03-28|15/12/2024||422.7||615100000000|56300|1|2024-11-14|15/09/2024|608.06|956.25|626500000000|626550000000|55800|1
2025-01-05 13:36:38|09245|43954|039130|858.14B|858140000000|55400|87404|2.59|39|2025-04-07|15/12/2024||||167000000000|55400|1|2024-11-14|15/09/2024|||159000000000|119500000000|48450|1
2025-01-05 13:36:48|09246|980115|222800|356.67B|356670000000|11200|216555|-72.75|35|2025-05-01|15/03/2025||-959.00||302550000000|11200|1|2025-02-25|15/12/2024||1567||303360000000|11200|1
2025-01-05 13:36:57|09247|979403|048410|593.31B|593310000000|14900|223950|-34.93|24|2023-03-17|15/12/2022|-280.87||1710000000||19129.80078125|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2025-01-05 13:37:09|09248|1141769|268600|248.38B|248380000000|6680|3941079|0|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2025-01-05 13:37:20|09249|43957|042700|8.86T|8860000000000|93300|829727|58.67|34|2025-03-28|15/12/2024||777.63||180890000000|93300|1|2024-10-22|15/09/2024|777.12|778.33|208760000000|199530000000|101500|1
2025-01-05 13:37:33|09250|979234|034230|846.33B|846330000000|9800|216799|-24.38|35|2025-01-02|15/12/2024|127.7|117.87|272000000000|268750000000|9600|1|2024-11-14|15/09/2024|113.72|169.24|268120000000|270410000000|9170|1
2025-01-05 13:37:41|09251|1166423|323990|248.33B|248330000000|10800|122237|-51.79|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2025-01-05 13:37:51|09252|979022|000250|3.61T|3610000000000|155400|458696|106.65|33|2025-03-19|15/12/2024|||||155400|1|2024-11-14|15/09/2024|||||116700|1
2025-01-05 13:38:03|09253|979168|025980|489.23B|489230000000|5520|1227069|-14.68|34|2025-02-13|15/12/2024|||||5520|1|2024-11-14|15/09/2024|||||5010|1
2025-01-05 13:38:13|09254|43518|007310|1.34T|1340000000000|389500|2799|-0.64|46|2025-03-25|15/12/2024||||853100000000|389500|1|2024-11-14|15/09/2024|||939700000000|939700000000|384000|1
2025-01-05 13:38:24|09255|43393|003000|325.5B|325500000000|4755|233252|-27.74|39|2025-03-28|15/12/2024|||||4755|1|2024-10-22|15/09/2024|||||5150|1
2025-01-05 13:38:37|09256|43936|032350|593.57B|593570000000|7790|322518|-20.1|32|2025-01-02|15/12/2024|||127050000000|127050000000|7650|1|2024-11-14|15/09/2024|||139000000000|132100000000|8630|1
2025-01-05 13:38:46|09257|43470|005690|510.63B|510630000000|8510|1019952|40.2|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2025-01-05 13:38:57|09258|979729|086900|840.07B|840070000000|124800|64382|-47.89|35|2025-03-25|15/12/2024||-2037||69000000000|124800|1|2024-11-14|15/09/2024|||53900000000|53900000000|127700|1
2025-01-05 13:39:13|09259|43711|005250|744.01B|744010000000|16350|75806|2.57|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2025-01-05 13:39:24|09260|43459|010780|634.66B|634660000000|21050|41816|-23.18|44|2025-02-05|15/12/2024||||327000000000|21050|1|2024-11-14|15/09/2024|||393000000000|397600000000|18620|1
2025-01-05 13:39:34|09261|43764|007700|479B|479000000000|12260|6411|-18.32|34|2025-03-19|15/12/2024||2867.2|||12260|1|2024-11-14|15/09/2024|2966.04|2966.04|||12640|1
2025-01-05 13:39:45|09262|43386|004490|952.38B|952380000000|72400|65392|25.91|44|2025-04-07|15/12/2024||||523600000000|72400|1|2024-11-14|15/09/2024|||505200000000|521800000000|67400|1
2025-01-05 13:39:56|09263|43650|003090|873.02B|873020000000|21350|66121|6.8|32|2025-03-25|15/12/2024||1356||515200000000|21350|1|2024-11-14|15/09/2024||730.63|515900000000|509200000000|21600|1
2025-01-05 13:40:08|09264|979836|101490|587.46B|587460000000|28050|158683|-39.02|34|2025-03-12|15/12/2024||||51000000000|28050|1|2024-11-13|15/09/2024||||40000000000|20250|1
2025-01-05 13:40:19|09265|43992|079160|879.23B|879230000000|5310|259912|-5.85|41|2025-02-06|15/12/2024||-72.67||560750000000|5310|1|2024-11-14|15/09/2024||51.70|547000000000|545100000000|5130|1
2025-01-05 13:40:29|09266|43353|069620|1.46T|1460000000000|127200|33827|11.78|42|2025-04-07|15/12/2024||||350920000000|127200|1|2024-11-14|15/09/2024|||315900000000|337580000000|135300|1
2025-01-05 13:40:38|09267|979751|089980|301.05B|301050000000|19310|42492|-11.83|33|2024-11-14|15/09/2024|||||18370|1|2024-08-14|15/06/2024|||||21500|1
2025-01-05 13:40:51|09268|980024|192080|1.04T|1040000000000|52300|50377|28.34|35|2025-05-08|15/03/2025||2136.16||170030000000|52300|1|2025-02-06|15/12/2024||1662.92||167380000000|52300|1
2025-01-05 13:41:00|09269|43439|001740|821.58B|821580000000|4235|472124|-21.86|41|2025-01-31|15/12/2024||105.00||2089250000000|4235|1|2024-11-13|15/09/2024||106.00|2042800000000|1891450000000|4550|1
2025-01-05 13:41:12|09270|980007|178920|549.15B|549150000000|18700|82456|-39.38|34|2025-04-07|15/12/2024||474.00||58750000000|18700|1|2024-11-04|15/09/2024||505.00|70650000000|73270000000|19710|1
2025-01-05 13:41:23|09271|43482|103140|1.45T|1450000000000|53200|312320|35.2|45|2025-02-11|15/12/2024||2414||1310290000000|53200|1|2024-10-31|15/09/2024||1226|1129000000000|1129040000000|68200|1
2025-01-05 13:41:34|09272|979624|069080|408.41B|408410000000|13860|78094|-13.32|34|2025-02-05|15/12/2024||859||60970000000|13860|1|2024-11-07|15/09/2024|-113|169|49200000000|49930000000|16720|1
2025-01-05 13:41:51|09273|989513|144510|365.16B|365160000000|24300|72497|-46.36|32|2025-04-07|15/12/2024||||48500000000|24300|1|2024-11-14|15/09/2024||||48300000000|27650|1
2025-01-05 13:42:02|09274|43933|031430|357.02B|357020000000|10310|218869|-39.53|38|2025-04-07|15/12/2024||807.00||394540000000|10310|1|2024-11-14|15/09/2024||446.00|296000000000|296000000000|10510|1
2025-01-05 13:42:19|09275|43490|020000|315.5B|315500000000|14690|35562|-26.92|45|2025-04-07|15/12/2024||560.00||453180000000|14690|1|2024-11-14|15/09/2024||644.00|314000000000|324270000000|14490|1
2025-01-05 13:42:30|09276|979711|084370|721.79B|721790000000|32450|177262|-20.17|36|2025-05-07|15/03/2025||967.87||106290000000|32450|1|2025-03-28|15/12/2024||604.1||101580000000|32450|1
2025-01-05 13:42:39|09277|979696|082270|601.94B|601940000000|15170|736290|11.22|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2025-01-05 13:42:49|09278|979806|097520|345.18B|345180000000|19990|60842|-31.54|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2025-01-05 13:42:57|09279|979406|048530|185.85B|185850000000|5680|113892|-32.22|32|2025-03-27|15/12/2024|||||5680|1|2024-11-14|15/09/2024|||||5650|1
2025-01-05 13:43:09|09280|979231|033640|156.22B|156220000000|6870|65946|-67.59|32|2024-11-14|15/09/2024|||||6940|1|2024-08-14|15/06/2024|||||10810|1
2025-01-05 13:43:19|09281|979393|046890|407.64B|407640000000|7230|512776|-29.53|35|2025-02-13|15/12/2024||-21.8||266140000000|7230|1|2024-11-08|15/09/2024|-142.74|23.28|300800000000|293740000000|8890|1
2025-01-05 13:43:29|09282|43504|069260|669.96B|669960000000|17460|54266|-15.65|41|2025-02-05|15/12/2024||||312550000000|17460|1|2024-11-06|15/09/2024|||294800000000|305800000000|19640|1
2025-01-05 13:43:40|09283|43662|003540|1.05T|1050000000000|15860|65598|13.69|36|2025-03-05|15/12/2024||||182500000000|15860|1|2024-11-14|15/09/2024|||161500000000|161500000000|16290|1
2025-01-05 13:43:52|09284|43511|005850|1.39T|1390000000000|30150|67752|-9.19|46|2025-03-25|15/12/2024||1724||1258670000000|30150|1|2024-11-14|15/09/2024||1899|1192000000000|1204500000000|30000|1
2025-01-05 13:44:05|09285|1167674|363280|96.12B|96120000000|2715|228121|-38.44|18|2025-02-26|15/12/2024||1935||93000000000|2715|1|2024-11-14|15/09/2024||-416.00||114000000000|2930|1
2025-01-05 13:44:17|09286|979965|140860|1.57T|1570000000000|227000|34126|24.86|32|2025-02-05|15/12/2024||2229||60060000000|227000|1|2024-11-06|15/09/2024||1698|41400000000|41400000000|211000|1
2025-01-05 13:44:26|09287|43406|025540|686.98B|686980000000|66600|24594|-14.29|46|2025-03-20|15/12/2024||||374200000000|66600|1|2024-11-14|15/09/2024|||378000000000|368700000000|74500|1
2025-01-05 13:44:38|09288|980069|213420|723.38B|723380000000|29450|120917|-32.06|35|2025-05-08|15/03/2025||341.93||54840000000|29450|1|2025-04-07|15/12/2024||367.76||50490000000|29450|1
2025-01-05 13:44:48|09289|979945|131970|488.71B|488710000000|25850|89029|-55.81|34|2025-02-26|15/12/2024||||110400000000|25850|1|2024-11-14|15/09/2024|||97450000000|100250000000|25300|1
2025-01-05 13:44:55|09290|1142478|290650|614.76B|614760000000|27100|103827|-1.28|28|2025-03-24|15/12/2024|||||27100|1|2024-11-14|15/09/2024|||||15990|1
2025-01-05 13:45:04|09291|979724|086450|716.68B|716680000000|16300|123438|-2.86|33|2025-02-26|15/12/2024||||195800000000|16300|1|2024-11-14|15/09/2024|||200900000000|198400000000|17210|1
2025-01-05 13:45:16|09292|43533|006650|501.5B|501500000000|81200|25452|-44.65|45|2025-02-28|15/12/2024||552.9||734750000000|81200|1|2024-11-01|15/09/2024|48.29|48.29|683000000000|741700000000|107600|1
2025-01-05 13:45:25|09293|43906|023590|766.79B|766790000000|17770|30357|-0.39|35|2024-11-18|15/09/2024|||||17670|1|2024-08-14|15/06/2024|||||17640|1
2025-01-05 13:45:34|09294|43358|006120|1.29T|1290000000000|38750|26785|-0.9|41|2024-11-18|15/09/2024|||||35650|1|2024-08-14|15/06/2024|||||34300|1
2025-01-05 13:45:44|09295|980097|218410|334.71B|334710000000|13010|235119|-26.7|32|2025-03-14|15/12/2024||283.00||49830000000|13010|1|2024-10-29|15/09/2024||157.00|26400000000|26400000000|14390|1
2025-01-05 13:45:54|09296|959129|079550|5.67T|5670000000000|260000|240592|111.04|34|2025-04-07|15/12/2024||2396.51||904780000000|260000|1|2024-11-08|15/09/2024|1954.27|1875.87|740000000000|740150000000|269000|1
2025-01-05 13:46:05|09297|979266|036540|521.41B|521409999999.99994|3180|388712|-52.32|34|2025-04-07|15/12/2024||||100000000000|3180|1|2024-11-13|15/09/2024|||95100000000|105100000000|3195|1
2025-01-05 13:46:16|09298|43388|005300|1.1T|1100000000000|112500|12357|-21.82|45|2025-04-07|15/12/2024||2706||966950000000|112500|1|2024-11-05|15/09/2024||6092|1065000000000|1116680000000|119000|1
2025-01-05 13:46:26|09299|43717|005440|773.29B|773290000000|4960|171559|41.92|41|2025-02-06|15/12/2024||||1269000000000|4960|1|2024-11-08|15/09/2024||||1228000000000|4980|1
2025-01-05 13:46:36|09300|44066|114090|714.43B|714430000000|11550|137322|-12.96|45|2025-04-07|15/12/2024||231.75||105820000000|11550|1|2024-11-11|15/09/2024|97.71|130.24|94000000000|93920000000|11250|1
2025-01-05 13:46:47|09301|1010643|267270|1.08T|1080000000000.0001|61200|218567|28.84|33|2025-04-07|15/12/2024||1704||864130000000|61200|1|2024-10-23|15/09/2024||1942|816800000000|888460000000|54100|1
2025-01-05 13:46:56|09302|999108|178320|1.57T|1570000000000|27950|690849|44.59|33|2025-03-28|15/12/2024||||354400000000|27950|1|2024-11-14|15/09/2024|1704|1748|314800000000|339550000000|28450|1
2025-01-05 13:47:06|09303|43437|000640|654.45B|654450000000|104700|7928|2.65|45|2025-04-07|15/12/2024||3086||317800000000|104700|1|2024-11-01|15/09/2024||3141|356900000000|321000000000|124400|1
2025-01-05 13:47:24|09304|43500|001680|686.26B|686260000000|19190|108469|-4|46|2025-04-07|15/12/2024||||1046750000000|19190|1|2024-11-14|15/09/2024|||1143300000000|1162970000000|18750|1
2025-01-05 13:47:37|09305|43941|033270|273.34B|273339999999.99997|18580|26992|-30.93|37|2025-03-28|15/12/2024||||77800000000|18580|1|2024-11-13|15/09/2024||||77100000000|19140|1
2025-01-05 13:47:47|09306|955774|210980|137.13B|137130000000|7370|51637|-54.93|34|2025-04-07|15/12/2024||966.00||220000000000|7370|1|2024-11-14|15/09/2024||672.00|62700000000|67000000000|7130|1
2025-01-05 13:47:57|09307|979739|088800|95.06B|95060000000|750|745194|-58.36|32|2025-02-26|15/12/2024|||||750|1|2024-11-14|15/09/2024|||||879|1
2025-01-05 13:48:08|09308|979755|090460|541.34B|541340000000.00006|17250|401037|-9.54|36|2025-04-30|15/03/2025||741.24||328000000000|17250|1|2025-02-26|15/12/2024||1140.69||498960000000|17250|1
2025-01-05 13:48:18|09309|979462|053030|581.86B|581860000000|18270|1151720|106.91|32|2025-03-28|15/12/2024||57.36||41400000000|18270|1|2024-11-14|15/09/2024|-371.84|-148.29|33600000000|33600000000|18060|1
2025-01-05 13:48:28|09310|43660|003520|375.84B|375840000000|2055|233758|-3.29|31|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2025-01-05 13:48:40|09311|979708|083790|191.08B|191080000000|2485|217641|-14.31|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2025-01-05 13:48:53|09312|979479|053800|680.99B|680990000000|69500|291469|1.91|32|2025-02-14|15/12/2024|||||69500|1|2024-11-05|15/09/2024|||||61200|1
2025-01-05 13:49:06|09313|980038|200130|345.91B|345910000000|11880|95748|-33.48|34|2025-02-26|15/12/2024||||155850000000|11880|1|2024-11-14|15/09/2024|||147400000000|142400000000|11650|1
2025-01-05 13:49:22|09314|43479|105630|543.48B|543480000000|13800|69504|-30.41|44|2025-02-20|15/12/2024||||372550000000|13800|1|2024-11-14|15/09/2024|||533950000000|531730000000|13620|1
2025-01-05 13:49:33|09315|43363|000240|1.61T|1610000000000|16950|112419|13|44|2025-02-12|15/12/2024|||||16950|1|2024-11-05|15/09/2024|||||17030|1
2025-01-05 13:49:42|09316|960821|089590|596.23B|596230000000|7400|315351|-40.47|34|2025-04-07|15/12/2024||240.00||486120000000|7400|1|2024-11-14|15/09/2024||512.00|480000000000|487930000000|8880|1
2025-01-05 13:49:52|09317|43673|003850|683.03B|683030000000|10370|359058|-9.19|40|2025-03-28|15/12/2024||||292400000000|10370|1|2024-11-14|15/09/2024|||260400000000|260400000000|10560|1
2025-01-05 13:50:02|09318|979524|058820|250.56B|250560000000|1804|552531|-23.4|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2025-01-05 13:50:13|09319|43483|064960|481.45B|481450000000|40400|13998|-3.69|44|2025-05-08|15/03/2025||1432.28|||40400|1|2025-02-21|15/12/2024||1882.59||282000000000|40400|1
2025-01-05 13:50:23|09320|43605|001820|282.69B|282690000000|27550|42355|-28.9|34|2025-03-13|15/12/2024||553.00||77100000000|27550|1|2024-11-14|15/09/2024||1115||80200000000|28200|1
2025-01-05 13:50:33|09321|43402|108670|309.14B|309140000000|32200|17516|-21.56|44|2025-01-29|15/12/2024||||881250000000|32200|1|2024-11-14|15/09/2024|||890100000000|880350000000|35300|1
2025-01-05 13:50:45|09322|43421|007570|220.12B|220120000000|12220|29239|-21.16|35|2025-03-13|15/12/2024|||||12220|1|2024-11-14|15/09/2024|||||11600|1
2025-01-05 13:50:54|09323|43429|000070|499.77B|499770000000|65100|8638|-3.27|41|2024-11-14|15/09/2024|||||66900|1|2024-08-14|15/06/2024|||||68800|1
2025-01-05 13:51:03|09324|1056347|272450|514.69B|514690000000.00006|9860|225629|-20.03|33|2025-04-07|15/12/2024||305.00||346540000000|9860|1|2024-11-08|15/09/2024||599.00|365000000000|363890000000|11330|1
2025-01-05 13:51:10|09325|1174282|383800|532.3B|532299999999.99994|6830|125651|-1.59|15|2025-03-14|15/12/2024||||47000000000|6830|1|2024-11-14|15/09/2024|||11000000000|63000000000|6760|1
2025-01-05 13:51:19|09326|980070|214150|3.42T|3420000000000|52200|244311|41.27|33|2025-05-08|15/03/2025||454.93||71250000000|52200|1|2025-03-20|15/12/2024||363.06||70330000000|52200|1
2025-01-05 13:51:29|09327|43731|005880|558.58B|558580000000|1739|1799518|-19.68|35|2025-02-17|15/12/2024||379.00||396870000000|1739|1|2024-11-14|15/09/2024||-31.50|419000000000|409600000000|1709|1
2025-01-05 13:51:35|09328|979166|025900|398.4B|398400000000|8710|99610|-64.88|34|2025-02-26|15/12/2024||||223300000000|8710|1|2024-11-14|15/09/2024|||224200000000|225100000000|9200|1
2025-01-05 13:51:44|09329|43831|011930|250.39B|250390000000|1230|695884|-40|35|2025-04-07|15/12/2024||||133000000000|1230|1|2024-11-08|15/09/2024|||142200000000|112300000000|1354|1
2025-01-05 13:51:53|09330|43655|003230|5.53T|5530000000000|741000|80687|252.02|33|2025-04-07|15/12/2024||||439870000000|741000|1|2024-11-14|15/09/2024|||439000000000|423750000000|542000|1
2025-01-05 13:52:01|09331|1155106|084850|267.51B|267510000000|12930|25234|-52.29|24|2025-03-24|15/12/2024||365.00||187200000000|12930|1|2024-11-14|15/09/2024||453.00|187300000000|224100000000|16180|1
2025-01-05 13:52:18|09332|979134|022100|3.07T|3070000000000|20200|449469|-66.83|35|2025-03-27|15/12/2024||||652200000000|20200|1|2024-10-30|15/09/2024||||457800000000|28200|1
2025-01-05 13:52:28|09333|43530|001800|904.76B|904760000000|15040|72979|6.97|44|2024-11-18|15/09/2024||||843330000000|16020|1|2024-08-14|15/06/2024||||761900000000|15590|1
2025-01-05 13:52:37|09334|991205|241590|531.97B|531970000000|8780|336256|9.07|34|2025-02-26|15/12/2024||||461070000000|8780|1|2024-11-14|15/09/2024|||386050000000|373480000000|9000|1
2025-01-05 13:52:48|09335|43420|016380|568.44B|568440000000|5700|233521|-31.16|35|2025-03-12|15/12/2024||||825500000000|5700|1|2024-10-29|15/09/2024|||834900000000|852600000000|6690|1
2025-01-05 13:52:57|09336|1024891|003380|532.02B|532020000000|5470|176129|-26.08|31|2024-11-13|15/09/2024|||||5470|1|2024-08-14|15/06/2024|||||5520|1
2025-01-05 13:53:08|09337|1123803|192650|518.88B|518880000000|7690|216358|-41.92|30|2025-02-26|15/12/2024||||263800000000|7690|1|2024-11-14|15/09/2024|||329600000000|308600000000|7970|1
2025-01-05 13:53:18|09338|44000|081000|159.3B|159300000000|11220|25674|-22.35|32|2025-03-12|15/12/2024|||||11220|1|2024-11-13|15/09/2024|||||12300|1
2025-01-05 13:53:28|09339|43983|071840|175.41B|175410000000|7430|16594|-25.7|40|2025-02-18|15/12/2024||||557400000000|7430|1|2024-11-14|15/09/2024|||672000000000|672000000000|7550|1
2025-01-05 13:53:37|09340|1031203|271980|172.38B|172380000000|11830|12547|-32.21|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2025-01-05 13:53:47|09341|979273|036830|771.71B|771710000000|37350|76834|-11.7|34|2025-03-25|15/12/2024|||||37350|1|2024-11-14|15/09/2024|||||39850|1
2025-01-05 13:53:59|09342|103240|2330|27.88T|27880000000000|1075|40132992|86.63|44|2025-04-17|15/03/2025||12.54||793780000000|1075|1|2025-01-16|15/12/2024||14.08||848990000000|1075|1
2025-01-05 13:54:05|09343|104387|005930|246.27B|246270000000|40.6|1|0|0||
2025-01-05 13:54:13|09344|1096032|NIO|9.73B|9730000000|4.63|55437933|-42.56|27|2025-03-11|15/12/2024||-2.12||20810000000|4.6300001144409|1|2024-11-20|15/09/2024|-2.14|-1.92|18670000000|19050000000|4.6300001144409|1
2025-01-05 13:54:23|09345|103325|2454|2.18T|2180000000000.0002|1365|5428819|48.21|44|2025-04-23|15/03/2025||15.24||133010000000|1365|1|2025-01-29|15/12/2024||13.96||130870000000|1365|1
2025-01-05 13:54:33|09346|103233|2317|2.51T|2510000000000|181|62681176|74.04|43|2025-03-12|15/12/2024||3.88||2093350000000|181|1|2024-11-13|15/09/2024|3.55|3.35|1854570000000|1815160000000|214|1
2025-01-05 13:54:43|09347|951042|005935|361.87T|361870000000000|45100|1685073|-26.9|40|2025-05-06|15/03/2025||1122.28||78008970000000|45100|1|2025-01-30|15/12/2024||1119.16||77206410000000|45100|1
2025-01-05 13:54:59|09348|27012|AMXB|879.62B|879620000000|14.42|63604030|-6.42|42|2025-04-29|15/03/2025||0.3518||229000000000|14.420000076294|1|2025-02-18|15/12/2024||0.3331||236660000000|14.420000076294|1
2025-01-05 13:55:10|09349|13195|QNBK|157.67B|157670000000|17.07|2490447|6.93|46|2025-01-13|15/12/2024||0.4308||10350000000|17.069999694824|1|2024-10-08|15/09/2024|0.4614|0.4421|10200000000|9940000000|16.89999961853|1
2025-01-05 13:55:19|09350|103225|2303|539.95B|539950000000.00006|43.1|60661836|-15.16|24|2025-04-23|15/03/2025||0.8245||56710000000|43.099998474121|1|2025-01-29|15/12/2024||0.9384||59790000000|43.099998474121|1
2025-01-05 13:55:32|09351|993261|005380|35.74B|35740000000|89|0|0|0||
2025-01-05 13:55:43|09352|992964|YUMC|16.88B|16879999999.999998|44.61|2632256|8.99|30|2025-05-06|15/03/2025||0.7981||3070000000|44.610000610352|1|2025-02-11|15/12/2024||0.3046||2610000000|44.610000610352|1
2025-01-05 13:55:50|09353|11111|NBKK|7.46T|7460000000000|895|4612449|1.82|24|2025-01-28|15/12/2024||0.018||312010000|895|1|2024-10-15|15/09/2024|0.019|0.0171|264900000|309330000|862|1
2025-01-05 13:55:57|09354|943202|NVTKq|26.9B|26900000000|50|343304|0|12|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2025-01-05 13:56:05|09355|941323|FAB|147.95B|147950000000|13.4|3841605|-3.74|30|2025-01-30|15/12/2024||0.3799||7840000000|13.39999961853|1|2024-10-18|15/09/2024|0.38|0.3546|8200000000|7740000000|13.39999961853|1
2025-01-05 13:56:13|09356|103439|2881|1.24T|1240000000000|91.1|17570603|44.15|36|2025-03-21|15/12/2024||1.24||54550000000|91.099998474121|1|2024-11-26|15/09/2024|2.74|2.44|70000000000|76080000000|90.5|1
2025-01-05 13:56:19|09357|52704|WALMEX|45.83B|45830000000|2.715|95782|-34.1|0||
2025-01-05 13:56:26|09358|103227|2308|1.08T|1080000000000.0001|414|7813473|35.96|12|2025-05-06|15/03/2025||3.65||106660000000|414|1|2025-02-20|15/12/2024||4.53||115920000000|414|1
2025-01-05 13:56:32|09359|1165509|XPEV|11.1B|11100000000|11.71|13083075|-10.54|6|2025-03-10|15/12/2024||-2.16||16060000000|11.710000038147|1|2024-11-19|15/09/2024|-1.91|-2.11|10100000000|10030000000|13.010000228882|1
2025-01-05 13:56:41|09360|1164093|LI|24.69B|24690000000|24.75|6518650|-27.55|20|2025-02-21|15/12/2024||3.07||44130000000|24.75|1|2024-10-31|15/09/2024|3.63|2.68|42900000000|41600000000|28.940000534058|1
2025-01-05 13:56:51|09361|27101|GFNORTEO|393.56B|393560000000|137.3|6986223|-19.52|47|2025-04-22|15/03/2025||5.51||39160000000|137.30000305176|1|2025-01-28|15/12/2024||4.9||39170000000|137.30000305176|1
2025-01-05 13:56:58|09362|103440|2882|994.57B|994570000000|67.8|21951896|51.17|6|2025-03-25|15/12/2024||0.814||88190000000|67.800003051758|1|2024-11-27|15/09/2024|2.12|2.03|98090000000|87920000000|67.400001525879|1
2025-01-05 13:57:09|09363|103009|1303|234.36B|234360000000|29.55|11426515|-54.82|44|2025-05-08|15/03/2025||0.2894||63720000000|29.549999237061|1|2025-03-21|15/12/2024||0.1764||62310000000|29.549999237061|1
2025-01-05 13:57:18|09364|968966|ONC|19.25B|19250000000|180.82|376030|9.34|30|2025-05-01|15/03/2025||-0.9203||1070000000|180.82000732422|1|2025-03-26|15/12/2024||-0.8772||1050000000|180.82000732422|1
2025-01-05 13:57:28|09365|27102|FEMSAUBD|571.37B|571370000000|167.67|2282827|-21.5|36|2025-05-05|15/03/2025||1.81||193790000000|167.66999816895|1|2025-03-03|15/12/2024||3.1||205370000000|167.66999816895|1
2025-01-05 13:57:35|09366|103449|2891|765.2B|765200000000|39|52392404|38.79|6|2025-03-20|15/12/2024||0.6383||40030000000|39|1|2024-11-19|15/09/2024|1.1|0.994|47300000000|45520000000|36.799999237061|1
2025-01-05 13:57:45|09367|103294|2412|950.29B|950290000000|122.5|6837095|2.51|44|2025-05-01|15/03/2025||1.27||54480000000|122.5|1|2025-01-23|15/12/2024||1.11||61510000000|122.5|1
2025-01-05 13:57:55|09368|103008|1301|219.62B|219620000000|34.5|16665624|-55.83|43|2025-04-15|15/03/2025||0.08||51910000000|34.5|1|2025-01-14|15/12/2024||-0.042||52000000000|34.5|1
2025-01-05 13:58:01|09369|103176|2002|289.74B|289740000000|19|20311391|-28.84|0||
2025-01-05 13:58:14|09370|27109|GMEXICOB|759.50B|759500000000|97.19|4273518|6.95|46|2025-04-24|15/03/2025||0.1326||4290000000|97.190002441406|1|2025-01-30|15/12/2024||0.1263||4040000000|97.190002441406|1
2025-01-05 13:58:25|09371|8736|OTPB|5.93T|5930000000000|21540|463692|35.64|46|2025-03-07|15/12/2024||887.9||652690000000|21540|1|2024-11-07|15/09/2024|1208|954.06|676130000000|640720000000|19600|1
2025-01-05 13:58:33|09372|945654|||||||18|2025-02-13|15/12/2024||1.73||645440000|219.2799987793|1|2024-11-14|15/09/2024|1.63|1.63|614700000|614820000|236.83000183105|1
2025-01-05 13:58:44|09373|11109|KFH|12.39T|12390000000000|749|8671045|9.29|46|2025-02-04|15/12/2024|||||749|1|2024-10-21|15/09/2024|||369000000|434500000|711|1
2025-01-05 13:58:51|09374|101600|TLKM|272.42T|272420000000000.03|2750|105874333|-29.31|18|2025-03-21|15/12/2024||57.42||38236400000000|2750|1|2024-10-31|15/09/2024|58.61|58.46|36927000000000|36923140000000|2900|1
2025-01-05 13:59:01|09375|50014|2688|61.08B|61080000000|54.5|4231011|-7.55|31|2025-03-24|15/12/2024|||||54.5|1|2024-11-27|15/09/2024|||||51.049999237061|1
2025-01-05 13:59:10|09376|103729|6415|151.61B|151610000000|393|3229799|-10.38|35|2025-05-08|15/03/2025||2.03||4890000000|393|1|2025-03-13|15/12/2024||2.5||5260000000|393|1
2025-01-05 13:59:19|09377|103444|2886|569.6B|569600000000|38.4|18847916|-1.41|30|2025-03-28|15/12/2024||0.5025||17920000000|38.400001525879|1|2024-11-26|15/09/2024|0.585|0.5717|20020000000|19670000000|40.150001525879|1
2025-01-05 13:59:29|09378|50012|2333|196.91B|196910000000|13.18|24309406|40.81|42|2025-04-01|15/12/2024||0.6738||83770000000|13.180000305176|1|2024-10-25|15/09/2024|0.39|0.4793|50830000000|49380000000|13.739999771118|1
2025-01-05 13:59:37|09379|941318|EAND|140.37B|140370000000|16.14|1930144|-17.48|18|2025-02-19|15/12/2024||0.1949||15110000000|16.139999389648|1|2024-10-30|15/09/2024|0.34|0.3191|14420000000|14010000000|17.860000610352|1
2025-01-05 13:59:46|09380|1073087|BILI|7.11B|7110000000|17.12|6391878|53.96|24|2025-02-27|15/12/2024||0.9545||7620000000|17.120000839233|1|2024-11-14|15/09/2024|0.57|0.54|7310000000|7140000000|21.270000457764|1
2025-01-05 13:59:55|09381|1081842|3711|698.6B|698600000000|161|15141286|27.27|35|2025-04-24|15/03/2025||1.88||143870000000|161|1|2025-01-30|15/12/2024||2.05||158740000000|161|1
2025-01-05 14:00:07|09382|103663|5871|213.86B|213860000000|117|10897772|-38.42|42|2025-05-08|15/03/2025||3.63||25810000000|117|1|2025-03-19|15/12/2024||2.98||26040000000|117|1
2025-01-05 14:00:15|09383|992761|ZTO|15.5B|15500000000|19.28|2850409|-3.36|18|2025-03-12|15/12/2024||3.39||11920000000|19.280000686646|1|2024-11-19|15/09/2024|2.91|2.84|10680000000|10390000000|20.799999237061|1
2025-01-05 14:00:25|09384|996195|CPALL_n|505.3B|505300000000|56.25|16735666|1.35|30|2025-05-07|15/03/2025||0.78|||56.25|1|2025-02-20|15/12/2024||0.6501||249610000000|56.25|1
2025-01-05 14:00:36|09385|8560|0291|78.02B|78020000000|24.05|13657100|-20.43|36|2025-03-21|15/12/2024||2.24|||24.049999237061|1|2024-11-15|15/09/2024|||8900000000||27.25|1
2025-01-05 14:00:43|09386|103442|2884|431.09B|431090000000|26.95|23042600|5.07|0||
2025-01-05 14:00:54|09387|996213|PTT_n|914.02B|914020000000|32|15180240|-9.22|34|2025-02-13|15/12/2024||0.56||778000000000|32|1|2024-11-13|15/09/2024|0.57|0.7682|761860000000|772560000000|33|1
2025-01-05 14:01:01|09388|102993|1216|452.29B|452290000000|79.6|7247748|9.34|0||
2025-01-05 14:01:08|09389|103388|2603|501.21B|501210000000|231.5|23423356|42.46|6|2025-02-26|15/12/2024||13.54||116960000000|231.5|1|2024-11-13|15/09/2024|28.75|28.71|152790000000|155820000000|220.5|1
2025-01-05 14:01:17|09390|1097278|1801|58.07B|58070000000|35.45|12782775|-7.68|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2025-01-05 14:01:27|09391|27024|CEMEXCPO|168.38B|168380000000|11.62|44216230|-10.62|12|2025-04-24|15/03/2025||0.2198||75760000000|11.619999885559|1|2025-02-06|15/12/2024||0.2083||79490000000|11.619999885559|1
2025-01-05 14:01:38|09392|103026|1326|156.75B|156750000000|26.8|10515447|-56.07|44|2025-05-02|15/03/2025||0.0169||82180000000|26.799999237061|1|2025-03-07|15/12/2024||0.0357||85190000000|26.799999237061|1
2025-01-05 14:01:45|09393|50130|CPIJ|363.24B|363240000000|313655|233451|59.57|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
2025-01-05 14:01:54|09394|50209|SSWJ|44.58B|44580000000|1575|12939724|-34.1|18|2025-02-21|15/12/2024||-0.7357||61940000000|1575|1|2024-11-05|15/09/2024|0.00||||2030|1
2025-01-05 14:02:01|09395|12548|ENBD|129.49B|129490000000.00002|20.5|2449326|16.81|18|2025-01-22|15/12/2024||0.6508||11560000000|20.5|1|2024-10-17|15/09/2024|0.81|0.81|11500000000|11500000000|20.299999237061|1
2025-01-05 14:02:13|09396|103257|2357|462.74B|462740000000|623|4373808|37.22|44|2025-05-07|15/03/2025||9.15||143450000000|623|1|2025-03-12|15/12/2024||8.69||152490000000|623|1
2025-01-05 14:02:22|09397|103492|3034|300.91B|300910000000|494.5|2820301|0.92|12|2025-02-11|15/12/2024||7.43||25290000000|494.5|1|2024-10-31|15/09/2024|8.64|8.93|27870000000|28210000000|503|1
2025-01-05 14:02:37|09398|996216|SCC_n|199.2B|199200000000|166|1658634|-44.85|34|2025-02-12|15/12/2024||2.39||117290000000|166|1|2024-10-30|15/09/2024|0.6|0.5122|128200000000|124710000000|207|1
2025-01-05 14:02:48|09399|41491|SQMB|10.65T|10650000000000|37066|393898|-23.72|42|2025-02-26|15/12/2024||526.62||977370000000|37066|1|2024-11-20|15/09/2024|453.32|591.97|1046400000000|1013140000000|37601|1
2025-01-05 14:02:52|09400|32488|1288|1.88T|1880000000000|4.25|184692167|40.73|6|2025-03-28|15/12/2024||0.19||163460000000|4.25|1|2024-10-30|15/09/2024|0.19|0.2|173500000000|169130000000|3.960000038147|1
2025-01-05 14:02:57|09401|996187|AOT_n|846.43B|846430000000|59.25|7006737|-6.69|0||
2025-01-05 14:03:07|09402|103443|2885|449.76B|449760000000|34.75|19441317|28.94|12|2025-03-12|15/12/2024||0.66||18750000000|34.75|1|2024-11-20|15/09/2024|0.795|0.835|21580000000|30570000000|33.849998474121|1
2025-01-05 14:03:15|09403|103274|2379|275.41B|275410000000|537|2646859|19.2|12|2025-04-30|15/03/2025||6.76||28030000000|537|1|2025-01-30|15/12/2024||6.39||27200000000|537|1
2025-01-05 14:03:21|09404|102981|1101|237.23B|237230000000|31.5|11325913|-8.3|0||
2025-01-05 14:03:31|09405|21010|BAP|14.65B|14650000000|184.38|240083|26.45|46|2025-02-10|15/12/2024||4.54||1450000000|184.38000488281|1|2024-11-07|15/09/2024|5.06|4.71|1380000000|1440000000|183.4700012207|1
2025-01-05 14:03:47|09406|103450|2892|383.69B|383690000000|27.35|18789522|1.3|30|2025-02-21|15/12/2024||0.34||14200000000|27.35000038147|1|2024-12-02|15/09/2024|0.5|0.4933|18500000000|19260000000|27.200000762939|1
2025-01-05 14:03:54|09407|16304|HTHT|9.98B|9980000000|31.85|1991088|-5.41|12|2025-03-19|15/12/2024||2.32||5680000000|31.85000038147|1|2024-11-26|15/09/2024|3.99|4.29|6440000000|6530000000|35.169998168945|1
2025-01-05 14:04:00|09408|100019|0268|28.52B|28520000000|8.03|31334070|-22.94|0||
2025-01-05 14:04:10|09409|41378|GFIJ|237.42B|237420000000|26527|2223584|10.53|12|2025-05-08|15/03/2025||0.4|||26527|1|2025-02-13|15/12/2024||0.47|||26527|1
2025-01-05 14:04:17|09410|943822|0586|11.34B|11340000000|6.33|6891382|-0.47|6|2024-11-27|15/09/2024|||||6.4499998092651|1|2024-08-27|15/06/2024|||||6.1300001144409|1
2025-01-05 14:04:26|09411|32492|2601|293.97B|293970000000|23|14670917|45.94|18|2025-03-24|15/12/2024||0.54||173004000000|23|1|2024-10-30|15/09/2024|1.37|0.92|||28.75|1
2025-01-05 14:04:34|09412|103495|3037|227.81B|227810000000|149.5|19163457|-6.56|12|2025-04-29|15/03/2025||1.78||32330000000|149.5|1|2025-02-25|15/12/2024||1.53||32360000000|149.5|1
2025-01-05 14:04:40|09413|13893|2899|426.62B|426620000000|14.46|39137131|14.76|6|2025-03-24|15/12/2024||0.21||91690000000|14.460000038147|1|2024-10-18|15/09/2024|0.35|0.349|79980000000|79980000000|16.559999465942|1
2025-01-05 14:04:47|09414|103664|5880|369.95B|369950000000|24.3|10456761|-8.3|6|2024-11-21|15/09/2024|||||25.10000038147|1|2024-08-28|15/06/2024|||||25.89999961853|1
2025-01-05 14:04:52|09415|1168688|6690|258.43B|258430000000|26.3|14687621|19.55|0||
2025-01-05 14:05:00|09416|103276|2382|1.11T|1110000000000|289|23659276|34.11|0||
2025-01-05 14:05:04|09417|1163128|||||||6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2025-01-05 14:05:13|09418|32500|0992|121.94B|121940000000|9.83|59509334|-4.38|0||
2025-01-05 14:05:21|09419|101040|1088|848.61B|848610000000|32.95|21002991|17.26|24|2025-03-21|15/12/2024||0.46||93690000000|32.950000762939|1|2024-10-25|15/09/2024|0.9|0.79|85820000000|85820000000|34|1
2025-01-05 14:05:28|09420|985212|BIDJ|145.33B|145330000000|43357|682039|3.8|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2025-01-05 14:05:35|09421|102323|SMPH|727.76B|727760000000|25.2|8329683|-23.87|0||
2025-01-05 14:05:47|09422|103469|3008|345.02B|345020000000|2585|755875|-0.39|44|2025-04-10|15/03/2025||37.81||13150000000|2585|1|2025-01-09|15/12/2024||48.43||17350000000|2585|1
2025-01-05 14:05:54|09423|49990|0916|99.77B|99770000000|6.14|32711488|8.1|6|2025-03-26|15/12/2024||0.1|||6.1399998664856|1|2024-10-30|15/09/2024|0.2|0.2|7470000000|7470000000|6.8800001144409|1
2025-01-05 14:06:01|09424|13874|0384|35.89B|35890000000|6.6|11564596|-15.49|12|2025-02-26|15/12/2024|||||6.5999999046326|1|2024-11-29|15/09/2024|||35730000000||6.4400000572205|1
2025-01-05 14:06:12|09425|996186|ADVANC_n|847.65B|847650000000|285|2727440|33.18|30|2025-05-08|15/03/2025||3.59|||285|1|2025-02-06|15/12/2024||2.86||55190000000|285|1
2025-01-05 14:06:19|09426|103218|2207|339.28B|339280000000|609|251704|-9.78|6|2025-05-07|15/03/2025||13.12||77650000000|609|1|2025-03-20|15/12/2024||11.65||74850000000|609|1
2025-01-05 14:06:27|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
2025-01-05 14:06:32|09428|996189|BDMS_n|390.94B|390940000000|24.6|38779418|-10.55|0||
2025-01-05 14:06:38|09429|103393|2609|270.29B|270290000000.00003|77.4|60096966|33.45|0||
2025-01-05 14:06:44|09430|103445|2887|227.73B|227730000000|17.55|43068514|-1.68|6|2025-03-18|15/12/2024||0.31||12760000000|17.549999237061|1|2024-11-28|15/09/2024|0.35|0.3467|15570000000|15510000000|17.450000762939|1
2025-01-05 14:06:54|09431|103441|2883|318.15B|318150000000|17.3|49609450|40.08|24|2025-04-16|15/12/2024||0.32|||17.299999237061|1|2024-11-25|15/09/2024|0.73|0.39|||17.200000762939|1
2025-01-05 14:07:00|09432|13206|IQCD|79.50B|79500000000|13.14|2078854|4.9|0||
2025-01-05 14:07:10|09433|1050117|ZLAB|2.74B|2740000000|25.3|935725|-4.64|30|2025-03-04|15/12/2024||-0.7297||107690000|25.299999237061|1|2024-11-12|15/09/2024|-0.04|-0.77|102300000|103480000|31.090000152588|1
2025-01-05 14:07:23|09434|941316|ADCB|74.35B|74350000000|10.16|6000367|14.16|36|2025-02-03|15/12/2024||0.2786||4830000000|10.159999847412|1|2024-10-23|15/09/2024|0.3|0.2823|4710000000|4690000000|8.3500003814697|1
2025-01-05 14:07:30|09435|1115063|2359|159.58B|159580000000|52.8|7518320|-27.52|6|2025-05-05|15/03/2025||0.7634||9780000000|52.799999237061|1|2025-03-25|15/12/2024||1.18||12540000000|52.799999237061|1
2025-01-05 14:07:40|09436|1164709|BEKE|21.72B|21720000000|18.03|9318730|18.31|20|2025-03-13|15/12/2024||1.75||27390000000|18.030000686646|1|2024-11-21|15/09/2024|1.53|1.55|22600000000|22850000000|20.229999542236|1
2025-01-05 14:07:47|09437|13889|2328|261.13B|261130000000|11.74|28147456|18.71|18|2025-03-21|15/12/2024||0.51||231727000000|11.739999771118|1|2024-10-29|15/09/2024|||116330000000||12.340000152588|1
2025-01-05 14:08:05|09438|103293|2409|109.65B|109650000000|14.3|19727014|-23.94|30|2025-04-24|15/03/2025||-0.0811||68370000000|14.300000190735|1|2025-01-29|15/12/2024||0.1856||71820000000|14.300000190735|1
2025-01-05 14:08:13|09439|103438|2880|362.39B|362390000000|26.3|21165900|19.27|6|2025-03-17|15/12/2024||0.3861||14540000000|26.299999237061|1|2024-11-20|15/09/2024|0.48|0.4356|18080000000|15340000000|25.450000762939|1
2025-01-05 14:08:19|09440|1012812|6488|183.36B|183360000000|383.5|62308|-34.33|12|2025-03-18|15/12/2024||6.46||16460000000|383.5|1|2024-11-05|15/09/2024|6.18|6.23|15870000000|16620000000|420|1
2025-01-05 14:08:32|09441|103546|3481|111.39B|111390000000|13.95|50505662|-7|18|2025-02-13|15/12/2024||0.4375||51820000000|13.949999809265|1|2024-10-30|15/09/2024|0.05|0.0296|55470000000|54400000000|16.14999961853|1
2025-01-05 14:08:40|09442|103459|2912|273.94B|273940000000|263.5|1405593|-1.5|24|2025-05-06|15/03/2025||3.03||85560000000|263.5|1|2025-02-20|15/12/2024||2.55||86630000000|263.5|1
2025-01-05 14:08:49|09443|103237|2327|281.19B|281190000000|547|2458328|-4.37|0||
2025-01-05 14:08:58|09444|102177|ALI|396.31B|396310000000|26.95|13340602|-21.43|18|2025-05-07|15/03/2025||0.57|||26.950000762939|1|2025-02-25|15/12/2024||0.5102||40030000000|26.950000762939|1
2025-01-05 14:09:09|09445|32497|0914|123.81B|123810000000|19.06|6677702|7.2|44|2025-03-20|15/12/2024||0.68||48340000000|19.059999465942|1|2024-10-29|15/09/2024|0.35|0.2581|22580000000|38720000000|22.700000762939|1
2025-01-05 14:09:14|09446|1177479|NPHJ|38.21B|38210000000|9800|3097497|-24.85|0||
2025-01-05 14:09:23|09447|990796|1658|552.26B|552260000000|4.51|81691428|21.24|12|2025-03-26|15/12/2024||0.12||82120000000|4.5100002288818|1|2024-10-30|15/09/2024|0.27|0.26|83650000000|83730000000|4.6100001335144|1
2025-01-05 14:09:29|09448|103501|3045|338.75B|338750000000|112|6002053|13.71|0||
2025-01-05 14:09:40|09449|13194|QISB|49.39B|49390000000|20.9|1010511|4.96|46|2025-01-15|15/12/2024||0.41||1780000000|20.89999961853|1|2024-10-15|15/09/2024|0.51|0.492|2980000000|1700000000|20.799999237061|1
2025-01-05 14:09:50|09450|50547|CEZ|538.96B|538960000000.00006|1004|174568|3.13|18|2025-03-25|15/12/2024|||||1004|1|2024-11-12|15/09/2024|4.4||82430000000|76370000000|900|1
2025-01-05 14:10:00|09451|1012654|5876|194.49B|194490000000|40.1|14335058|-13.48|30|2025-03-06|15/12/2024|||||40.099998474121|1|2024-11-08|15/09/2024|||||39.349998474121|1
2025-01-05 14:10:07|09452|103285|2395|297.88B|297880000000|345|1118896|-3.77|0||
2025-01-05 14:10:22|09453|103448|2890|289.47B|289470000000|22.8|23782209|16.92|30|2025-03-06|15/12/2024||0.39||11850000000|22.799999237061|1|2024-11-14|15/09/2024|0.495|0.505|17170000000|14590000000|22.85000038147|1
2025-01-05 14:10:32|09454|41375|AMSJ|150.82B|150820000000|57408|558767|-34.56|12|2024-10-28|15/09/2024|||||75813|1|2024-07-23|15/06/2024|||||62984|1
2025-01-05 14:10:40|09455|50024|||||||36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2025-01-05 14:10:46|09456|1155056|6186|46.33B|46330000000|5.11|26243803|25.25|0||
2025-01-05 14:10:54|09457|1089444|0788|194.04B|194040000000|1.11|273169486|38.75|18|2025-03-10|15/12/2024||0.03||50342000000|1.1100000143051|1|2024-10-18|15/09/2024||0.06|24210000000|24200000000|1.0800000429153|1
2025-01-05 14:11:04|09458|8582|3328|528.76B|528760000000|6.25|32851004|29.67|46|2025-03-28|15/12/2024||0.32||55810000000|6.25|1|2024-10-30|15/09/2024|0.28|0.3|63860000000|59900000000|6.1100001335144|1
2025-01-05 14:11:17|09459|26963|GAPB|186.74B|186740000000|369.57|983812|35.48|47|2025-04-24|15/03/2025||6.1||10230000000|369.57000732422|1|2025-02-20|15/12/2024||4.25||9220000000|369.57000732422|1
2025-01-05 14:11:32|09460|1096239|TME|17.66B|17660000000|11.16|6735611|25.82|26|2025-03-25|15/12/2024||1.22||7300000000|11.159999847412|1|2024-11-12|15/09/2024|1.01|1.13|7020000000|7010000000|11.550000190735|1
2025-01-05 14:11:38|09461|103248|2345|428.12B|428120000000|766|5161229|57.45|0||
2025-01-05 14:11:50|09462|13955|SCCO|72.73B|72730000000|92.01|867880|12.55|47|2025-04-24|15/03/2025||1.16||2920000000|92.01000213623|1|2025-01-30|15/12/2024||1.12||2900000000|92.01000213623|1
2025-01-05 14:11:59|09463|992966|GDS|4.68B|4680000000|24.05|1230823|210.32|34|2025-03-12|15/12/2024||-3.04||3120000000|24.049999237061|1|2024-11-19|15/09/2024|-0.14|-1.39|2960000000|2990000000|23.489999771118|1
2025-01-05 14:12:09|09464|102197|BDO|764.47B|764470000000|145|3717561|8.94|30|2025-04-17|15/03/2025||3.93||69010000000|145|1|2025-03-03|15/12/2024||4.08||70800000000|145|1
2025-01-05 14:12:16|09465|102322|SM|1.11T|1110000000000|908|257154|1.34|0||
2025-01-05 14:12:22|09466|27010|TLEVISACPO|18.82B|18820000000|7.03|3482667|-29.7|0||
2025-01-05 14:12:30|09467|1012588|5347|185.36B|185360000000|99.3|285192|26.34|6|2025-05-06|15/03/2025||1.04||11420000000|99.300003051758|1|2025-01-30|15/12/2024||1.14||11190000000|99.300003051758|1
2025-01-05 14:13:39|09468|29715|VIPS|6.78B|6780000000|13.2|2809819|-20.43|12|2025-02-19|15/12/2024||4.99||31890000000|13.199999809265|1|2024-11-19|15/09/2024|2.47|2.49|20700000000|20650000000|13.880000114441|1
2025-01-05 14:13:46|09469|1096151|1772|64.04B|64040000000.00001|19.38|11115909|-31.76|0||
2025-01-05 14:13:55|09470|50049|0881|31.15B|31150000000|13.16|11584480|-19.76|12|2024-11-27|15/09/2024|||||15.920000076294|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2025-01-05 14:14:02|09471|12865|COMI|241.02B|241020000000|79.03|2825256|5.48|0||
2025-01-05 14:15:18|09472|996211|PTTEP_n|492.28B|492280000000|124|5119960|-17.88|24|2025-04-24|15/03/2025||5.49|||124|1|2025-01-29|15/12/2024||1.25||66880000000|124|1
2025-01-05 14:15:33|09473|102170|AC|381.64B|381640000000|612|278327|-13.98|12|2025-03-12|15/12/2024||22.52||85100000000|612|1|2024-11-13|15/09/2024|14.92|18|74270000000|74270000000|658|1
2025-01-05 14:15:43|09474|13191|MARK|22.85B|22850000000|2.457|9132983|-0.65|24|2025-01-28|15/12/2024|||||2.4570000171661|1|2024-10-14|15/09/2024|0.054|0.051|932950000|938900000|2.3770000934601|1
2025-01-05 14:15:52|09475|13887|1919|241.93B|241930000000|12.78|33476878|54.53|0||
2025-01-05 14:16:00|09476|50000|1193|68.03B|68030000000|29.4|3413729|12.21|12|2024-11-18|15/09/2024|||||28.450000762939|1|2024-08-30|15/06/2024|||||26.64999961853|1
2025-01-05 14:16:09|09477|32499|0168|94.03B|94030000000|53.7|4985630|7.51|6|2025-04-01|15/12/2024||-0.51||3010000000|53.700000762939|1|2024-10-29|15/09/2024|0.989|1.23|8890000000|9010000000|55.650001525879|1
2025-01-05 14:16:26|09478|103623|4938|244.48B|244480000000|91.8|5933780|9.42|12|2025-03-12|15/12/2024||1.75||341800000000|91.800003051758|1|2024-11-13|15/09/2024|1.61|1.66|294230000000|285900000000|99.300003051758|1
2025-01-05 14:16:39|09479|8544|0004|65.7B|65700000000|21.5|1003118|-5.29|18|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2025-01-05 14:16:46|09480|27075|BIMBOA|234.77B|234770000000|54.25|2241069|-38.78|0||
2025-01-05 14:16:54|09481|50181|CLSJ|89.51B|89510000000|37600|604802|20.71|0||
2025-01-05 14:17:04|09482|9215|0836|92.77B|92770000000|17.92|20843696|13.27|18|2025-03-19|15/12/2024|||||17.920000076294|1|2024-11-27|15/09/2024|||||18.040000915527|1
2025-01-05 14:17:14|09483|103223|2301|232.32B|232320000000|101|7356114|-11.79|0||
2025-01-05 14:17:21|09484|12547|EMAR|111.37B|111370000000|12.6|14091904|63.85|0||
2025-01-05 14:17:30|09485|100117|1918|20.75B|20750000000|2.23|599128780|60.43|12|2024-11-27|15/09/2024|||||2.2699999809265|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2025-01-05 14:17:39|09486|941317|ALDAR|59.83B|59830000000|7.61|8374275|44.4|18|2025-05-06|15/03/2025||0.1812||6030000000|7.6100001335144|1|2025-02-12|15/12/2024||0.2307||6410000000|7.6100001335144|1
2025-01-05 14:17:58|09487|13894|3323|29.1B|29100000000|3.45|43574103|7.48|39|2025-03-21|15/12/2024||0.35||127893000000|3.4500000476837|1|2024-10-25|15/09/2024|0.07|0.07|48160000000||3.0699999332428|1
2025-01-05 14:18:05|09488|41422|CHILE|11.37T|11370000000000|112.6|70465915|21.78|6|2025-05-07|15/03/2025||2.77||787830000000|112.59999847412|1|2025-02-03|15/12/2024||2.9||750830000000|112.59999847412|1
2025-01-05 14:18:14|09489|11169|ZAIN|2.03T|2029999999999.9998|470|2349129|-7.31|24|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
2025-01-05 14:18:23|09490|103446|2888|212.22B|212220000000|11.9|64900385|36|12|2025-03-18|15/12/2024||0.0367||-5200000000|11.89999961853|1|2024-11-27|15/09/2024|-0.05|0.3333|-630960000|14330000000|11.85000038147|1
2025-01-05 14:18:35|09491|39228|MBTm|432.93T|432930000000000|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
2025-01-05 14:18:42|09492|103399|2615|237.68B|237680000000|84.7|29405923|46.29|6|2025-03-13|15/12/2024||5.03||49500000000|84.699996948242|1|2024-11-14|15/09/2024|6.64|6.81|57900000000|57770000000|90.599998474121|1
2025-01-05 14:18:58|09493|990779|1548|21.3B|21300000000|9.94|13922064|-43.71|6|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2025-01-05 14:19:11|09494|18288|SAMD|1.13T|1130000000000|160.08|16008493|53.85|41|2025-02-17|15/12/2024||1.51||302130000000|160.08000183105|1|2024-11-11|15/09/2024|1.29|1.28|278120000000|281980000000|176.08000183105|1
2025-01-05 14:19:23|09495|959032|0354|11.7B|11700000000|4.7|53767631|-15.32|21|2024-11-18|15/09/2024|||||5.6199998855591|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2025-01-05 14:19:31|09496|1057321|GULF_n|674.66B|674660000000|57.5|12443138|28.49|0||
2025-01-05 14:19:45|09497|103273|2377|154.61B|154610000000|183|2998560|-1.61|43|2025-04-24|15/03/2025||3.13||52060000000|183|1|2025-03-24|15/12/2024||2.62||52470000000|183|1
2025-01-05 14:19:53|09498|27014|ASURB|157.39B|157390000000|524.64|429418|8.75|18|2025-04-28|15/03/2025||12.67||9300000000|524.64001464844|1|2025-03-03|15/12/2024||10.78||9140000000|524.64001464844|1
2025-01-05 14:20:04|09499|103739|8046|83.36B|83360000000|129|2287082|-43.17|30|2025-05-01|15/03/2025||0.2737||7980000000|129|1|2025-02-21|15/12/2024||0.1286||7910000000|129|1
2025-01-05 14:20:13|09500|103077|1476|138.83B|138830000000|506|462943|-8|12|2025-05-01|15/03/2025||5.59||9120000000|506|1|2025-02-27|15/12/2024||6.62||10230000000|506|1
2025-01-05 14:20:19|09501|103341|2474|132.33B|132330000000.00002|194.5|4860860|-1.27|0||
2025-01-05 14:20:26|09502|32490|0151|53.51B|53510000000|4.53|6388759|-4.23|12|2025-02-18|15/12/2024|||||4.5300002098083|1|2024-11-25|15/09/2024||0.15||11444000000|4.5500001907349|1
2025-01-05 14:20:43|09503|32484|0322|56.23B|56230000000|9.98|9794472|7.2|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
2025-01-05 14:20:49|09504|42646|OTEr|5.96B|5960000000|14.68|370991|9.14|6|2025-02-20|15/12/2024||0.345||960320000|14.680000305176|1|2024-11-14|15/09/2024|0.3952|0.3766|897200000|908220000|15.229999542236|1
2025-01-05 14:21:01|09505|20685|DQ|1.38B|1380000000|20.85|1493267|-11.69|24|2025-03-04|15/12/2024||-0.86||181590000|20.85000038147|1|2024-10-30|15/09/2024|-0.59|-0.7|198500000|271620000|22.510000228882|1
2025-01-05 14:21:10|09506|103731|6505|325.79B|325790000000|34.2|7588534|-57.04|0||
2025-01-05 14:21:17|09507|102243|ICT|809.67B|809670000000|399.4|1372797|59.32|0||
2025-01-05 14:21:25|09508|996212|PTTGC_n|114.98B|114980000000|25.5|7702918|-31.54|6|2025-02-10|15/12/2024||-0.7061||136060000000|25.5|1|2024-11-06|15/09/2024|-4.28|-1.92|150630000000|156670000000|26.5|1
2025-01-05 14:21:42|09509|100143|3888|42.66B|42660000000|32.15|9927196|44.17|30|2025-03-25|15/12/2024||0.3033||2720000000|32.150001525879|1|2024-11-19|15/09/2024|0.29|0.24|2910000000|2640000000|28.75|1
2025-01-05 14:21:59|09510|943516|2202|83B|83000000000|5.09|89779873|-24.59|12|2025-05-05|15/03/2025||-0.1077||42640000000|5.0900001525879|1|2025-03-26|15/12/2024||-0.1077||117720000000|5.0900001525879|1
2025-01-05 14:22:16|09511|49994|1066|19.93B|19930000000|4.36|8520539|-39.02|12|2024-11-20|15/09/2024|||||4.5199999809265|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2025-01-05 14:22:39|09512|49970|0270|42.04B|42040000000|6.43|18473382|6.81|41|2025-04-24|15/03/2025||0.21|||6.4299998283386|1|2025-03-28|15/12/2024||0.07|||6.4299998283386|1
2025-01-05 14:23:02|09513|11115|AGLT|630.43B|630430000000|254|8739321|-14.14|12|2025-03-26|15/12/2024|||||254|1|2024-11-12|15/09/2024|||||281|1
2025-01-05 14:23:40|09514|37875|LPPP|29.88B|29880000000|16100|4235|6.69|54|2025-04-24|15/01/2025||270.94||5970000000|16100|1|2024-12-11|15/10/2024|310.9|289.22|5210000000|5200000000|16820|1
2025-01-05 14:24:02|09515|1012156|3105|46B|46000000000|108.5|72344|-26.69|6|2025-04-24|15/03/2025||0.1878||3710000000|108.5|1|2025-02-06|15/12/2024||-0.0834||3730000000|108.5|1
2025-01-05 14:24:14|09516|49993|0998|363.42B|363420000000|5.26|32605907|39.52|44|2025-03-20|15/12/2024||0.27|||5.2600002288818|1|2024-10-30|15/09/2024|0.27|0.27|53180000000|51900000000|4.9800000190735|1
2025-01-05 14:24:22|09517|102122|BIC_p1|35.15T|35150000000000|34900|456769|5.12|30|2025-05-08|15/03/2025||1654.96||6801840000000|34900|1|2025-02-20|15/12/2024||1460.85||7046670000000|34900|1
2025-01-05 14:24:33|09518|8781|GDRB|1.92T|1920000000000|10560|142832|15.79|46|2025-02-26|15/12/2024|||||10560|1|2024-11-12|15/09/2024|||216700000000|216600000000|11000|1
2025-01-05 14:24:39|09519|103111|1590|169.6B|169600000000|848|736964|-9.01|0||
2025-01-05 14:24:49|09520|102253|JGS|157.94B|157940000000|21|2939957|-51.05|40|2025-04-01|15/12/2024||0.7246||100210000000|21|1|2024-11-13|15/09/2024|0.647|0.647|89470000000|89470000000|23.200000762939|1
2025-01-05 14:25:00|09521|996198|DELTA_n|1.78T|1780000000000|143|9346688|69.73|0||
2025-01-05 14:25:07|09522|102109|ECO|73.6T|73600000000000|1790|3364485|-26.79|6|2025-03-04|15/12/2024||77.79||33248040000000|1790|1|2024-11-13|15/09/2024|87.2|87.66|34607000000000|33197910000000|1650|1
2025-01-05 14:25:18|09523|103235|2324|157.73B|157730000000|36.2|23151374|-2.03|30|2025-03-21|15/12/2024||0.6952||235450000000|36.200000762939|1|2024-11-12|15/09/2024|0.7651|0.7632|244320000000|247070000000|37.5|1
2025-01-05 14:25:23|09524|50116|MRPJ|75.34B|75340000000|29201|998131|96.36|0||
2025-01-05 14:25:29|09525|953532|PHORq|9.29B|9290000000|0.05|384376|0|6|2025-03-19|15/12/2024|||||||2024-11-29|15/09/2024||||||
2025-01-05 14:25:34|09526|13192|COMB|17.55B|17550000000|4.336|2631410|-23.28|0||
2025-01-05 14:25:42|09527|949921|3606|158.17B|158170000000|52.45|2184632|33.8|0||
2025-01-05 14:25:50|09528|996210|MINT_n|147.42B|147420000000|26|5923617|-11.11|18|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
2025-01-05 14:25:56|09529|50545|BKOM|161.85B|161850000000|857|108030|16.12|6|2025-02-06|15/12/2024||18.81||9620000000|857|1|2024-10-31|15/09/2024|32.8|29.1|9180000000|9180000000|812.5|1
2025-01-05 14:26:05|09530|103615|4904|320.19B|320190000000|88.8|5552717|12.26|24|2025-02-20|15/12/2024||1.39||29860000000|88.800003051758|1|2024-11-07|15/09/2024|0.88|0.7456|24740000000|26260000000|88.900001525879|1
2025-01-05 14:26:11|09531|996197|CPN_n|251.33B|251330000000|56|4152138|-15.79|0||
2025-01-05 14:26:23|09532|100144|3898|58.08B|58080000000|30.5|3957378|46.28|18|2025-04-24|15/03/2025||||9250000000|30.5|1|2025-04-01|15/12/2024||0.8833||8960000000|30.5|1
2025-01-05 14:26:29|09533|102203|BPI|656.38B|656380000000|124.5|2781586|19.14|12|2025-04-24|15/03/2025||3.42||45560000000|124.5|1|2025-01-29|15/12/2024||3.05||44590000000|124.5|1
2025-01-05 14:26:40|09534|38047|0135|70.57B|70570000000|8.15|12956907|14.31|30|2024-11-27|15/09/2024|||||7.6399998664856|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2025-01-05 14:26:51|09535|50013|2338|119.03B|119030000000|11.78|12886640|-13.51|45|2025-04-01|15/12/2024||0.2687||57100000000|11.779999732971|1|2024-10-30|15/09/2024|0.29|0.2816|49460000000|42950000000|12|1
2025-01-05 14:27:00|09536|102982|1102|142.22B|142220000000|40.1|7647649|-2.43|18|2025-03-14|15/12/2024||0.7475||20780000000|40.099998474121|1|2024-11-08|15/09/2024|0.53|0.6585|19950000000|19690000000|47.400001525879|1
2025-01-05 14:27:09|09537|961686|3908|120.61B|120610000000|12.06|45529436|9.64|12|2025-03-27|15/12/2024||0.435||6020000000|12.060000419617|1|2024-10-30|15/09/2024|0.5|0.295|4540000000|4710000000|14.699999809265|1
2025-01-05 14:27:18|09538|8755|MOLB|1.77T|1770000000000|2780|525012|-2.04|46|2025-02-21|15/12/2024||153.41||2077230000000|2780|1|2024-11-07|15/09/2024|165.23|155.32|2464120000000|2255310000000|2648|1
2025-01-05 14:27:26|09539|940792|FUNO11|79.53B|79530000000|20.85|7783730|-29.06|12|2025-05-05|15/03/2025||0.65||6320000000|20.85000038147|1|2025-02-26|15/12/2024||0.588||6860000000|20.85000038147|1
2025-01-05 14:27:33|09540|20261|EDU|10.24B|10240000000|62.63|1614633|-17.55|18|2025-04-29|15/02/2025||0.8707||1280000000|62.630001068115|1|2025-01-21|15/11/2024||0.3222||1030000000|62.630001068115|1
2025-01-05 14:27:39|09541|1169344|1024|175.23B|175230000000|40.8|43138760|-18.97|0||
2025-01-05 14:27:45|09542|996199|EA_n|14.7B|14700000000|3.96|52354348|-87.26|0||
2025-01-05 14:27:55|09543|103775|9910|132.82B|132820000000|134.5|819302|-21.57|35|2025-05-08|15/03/2025||1.52||21410000000|134.5|1|2025-03-13|15/12/2024||1.55||22280000000|134.5|1
2025-01-05 14:27:59|09544|1167535|6618|84.92B|84920000000|26.55|11883008|-22.82|0||
2025-01-05 14:28:07|09545|951041|005387|52.52T|52520000000000|157700|97507|44.81|12|2025-04-24|15/03/2025||14223.19||43164650000000|157700|1|2025-01-23|15/12/2024||11494.12||44291150000000|157700|1
2025-01-05 14:28:19|09546|13912|OPAr|5.64B|5640000000|15.74|314843|2.4|46|2025-03-26|15/12/2024|||||15.739999771118|1|2024-11-20|15/09/2024|0.334||565800000||14.85000038147|1
2025-01-05 14:28:25|09547|103782|9921|54.5B|54500000000|139|2213522|-22.78|0||
2025-01-05 14:28:34|09548|49983|0656|35.67B|35670000000|4.36|4806200|-5.42|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2025-01-05 14:28:48|09549|103031|1402|169.39B|169390000000|31.65|17034485|-0.31|42|2025-05-08|15/03/2025||0.19|||31.64999961853|1|2025-03-14|15/12/2024||0.36||70760000000|31.64999961853|1
2025-01-05 14:29:02|09550|103201|2049|107.2B|107200000000|303|6059895|33.77|36|2025-02-21|15/12/2024||1.56||6190000000|303|1|2024-11-12|15/09/2024|1.88|1.68|6330000000|6330000000|252|1
2025-01-05 14:29:13|09551|49996|1099|64.91B|64910000000|20.8|8701496|4.42|43|2025-03-21|15/12/2024||3.43||693592000000|20.799999237061|1|2024-10-24|15/09/2024|0.5425||147700000000|147700000000|20.5|1
2025-01-05 14:29:21|09552|41434|COPEC|7.81T|7810000000000|6010|498411|0.74|24|2025-02-27|15/12/2024||0.1287||6730000000|6010|1|2024-11-07|15/09/2024|0.31|0.2247|7120000000|7000000000|6065.1870117188|1
2025-01-05 14:29:27|09553|1057034|ADNOCDIST|43.38B|43380000000|3.47|3370775|-5.45|6|2025-05-07|15/03/2025||0.0553|||3.4700000286102|1|2025-02-06|15/12/2024||0.052||8300000000|3.4700000286102|1
2025-01-05 14:29:35|09554|19315|BIMAS|317.01B|317010000000|531|4670651|74.86|36|2025-03-05|15/12/2024||16.01||143630000000|531|1|2024-11-11|15/09/2024|7.29|14.01|125940000000|130430000000|493.5|1
2025-01-05 14:29:47|09555|103588|3702|120.22B|120220000000|71.6|5810331|-12.04|24|2025-05-08|15/03/2025||1.07||209490000000|71.599998474121|1|2025-02-26|15/12/2024||1.11||225290000000|71.599998474121|1
2025-01-05 14:29:56|09556|103802|9945|121.03B|121030000000|42.7|4309534|12.22|12|2024-11-18|15/09/2024|||||46.349998474121|1|2024-08-09|15/06/2024|||||46.599998474121|1
2025-01-05 14:30:14|09557|945817|MPHC|18.74B|18740000000|1.492|6098559|-20.39|18|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
2025-01-05 14:30:24|09558|996204|HMPRO_n|123.62B|123620000000|9.4|14179333|-22.31|0||
2025-01-05 14:30:28|09559|41493|BSANTANDER|8.81T|8810000000000|46.75|79359121|12.32|0||
2025-01-05 14:30:39|09560|103247|2344|64.8B|64800000000|14.4|29111300|-50.09|42|2025-05-01|15/03/2025||0.09||19000000000|14.39999961853|1|2025-02-13|15/12/2024||0.08||19760000000|14.39999961853|1
2025-01-05 14:30:48|09561|50010|2238|75.87B|75870000000|3.15|55549537|-10.26|18|2025-03-27|15/12/2024||0.0011||38920000000|3.1500000953674|1|2024-10-30|15/09/2024|-0.13|0.1462|28230000000|30340000000|2.9100000858307|1
2025-01-05 14:30:56|09562|48389|ATHM|3.17B|3170000000|26.19|477627|-3.18|12|2025-05-07|15/03/2025||3.49||1610000000|26.190000534058|1|2025-02-20|15/12/2024||3.43||1870000000|26.190000534058|1
2025-01-05 14:31:03|09563|985905|1579|13.47B|13470000000|13.88|4292572|22.4|0||
2025-01-05 14:31:13|09564|943698|2408|85.68B|85680000000|27.65|13058803|-62.99|12|2025-04-09|15/03/2025||-0.2578||8860000000|27.64999961853|1|2025-01-13|15/12/2024||-0.4122||8470000000|27.64999961853|1
2025-01-05 14:31:23|09565|40109|YY|2.1B|2100000000|38.97|504639|17.17|46|2025-03-24|15/12/2024||1.36||551330000|38.970001220703|1|2024-11-27|15/09/2024|1.07|0.9236|558650000|562310000|35|1
2025-01-05 14:31:29|09566|27153|ORBIA|27.69B|27690000000|14.52|6092499|-58.57|12|2025-04-23|15/03/2025||0.0188|||14.520000457764|1|2025-02-19|15/12/2024||0.0074||2000000000|14.520000457764|1
2025-01-05 14:31:36|09567|1031093|NRP|92.83B|92830000000|14047|1596552|13.36|0||
2025-01-05 14:31:44|09568|103526|3231|304.72B|304720000000|105.5|37589467|12.71|24|2025-05-02|15/03/2025||1.65||282410000000|105.5|1|2025-03-18|15/12/2024||1.95||288300000000|105.5|1
2025-01-05 14:31:52|09569|100059|0853|10.4B|10400000000|5.63|14546402|-25.63|24|2024-11-27|15/09/2024|||||5.75|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2025-01-05 14:31:59|09570|32483|0148|20.04B|20040000000|18.08|1518609|3.67|6|2024-11-18|15/09/2024|||||18.5|1|2024-08-26|15/06/2024|||||15.560000419617|1
2025-01-05 14:32:11|09571|19394|EREGL|173.04B|173040000000|24.72|160241668|17.42|47|2025-04-24|15/03/2025||0.5874||55670000000|24.719999313354|1|2025-02-06|15/12/2024||0.1318||54260000000|24.719999313354|1
2025-01-05 14:32:16|09572|1167533|1209|64.14B|64140000000|28.1|5001908|8.97|0||
2025-01-05 14:32:23|09573|13896|ACBr|3.83B|3830000000|1.65|6958288|6.45|0||
2025-01-05 14:32:29|09574|11105|BOUK|2.36T|2360000000000|570|6766179|-2.19|0||
2025-01-05 14:32:40|09575|50033|0425|16.7B|16700000000|14.5|3913730|-0.55|30|2024-11-27|15/09/2024|||||13.439999580383|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2025-01-05 14:32:51|09576|103249|2347|122.09B|122090000000|73.2|4839008|4.27|44|2025-05-07|15/03/2025||1.33||105130000000|73.199996948242|1|2025-04-11|15/12/2024||1.41||117200000000|73.199996948242|1
2025-01-05 14:33:01|09577|103416|2801|198.9B|198900000000|17.75|14702419|0.28|36|2025-02-21|15/12/2024|||||17.75|1|2024-11-29|15/09/2024|||||17.64999961853|1
2025-01-05 14:33:06|09578|946400|1816|192.98B|192980000000|2.72|73650043|28.3|0||
2025-01-05 14:33:13|09579|1056489|VBBR3|19.62B|19620000000|17.6|9102625|-18.31|33|2025-05-07|15/03/2025||0.655||41830000000|17.60000038147|1|2025-03-11|15/12/2024||0.7101||44770000000|17.60000038147|1
2025-01-05 14:33:22|09580|101623|UNTR|92.88T|92880000000000|25575|3617351|10|24|2025-04-23|15/03/2025||1141.56|||25575|1|2025-02-26|15/12/2024||1267.78|||25575|1
2025-01-05 14:33:28|09581|101899|WB|2.25B|2250000000|9.26|1691318|0.84|12|2025-02-26|15/12/2024||0.3991||453110000|9.2600002288818|1|2024-11-19|15/09/2024|0.53|0.44|464500000|436960000|8.5100002288818|1
2025-01-05 14:33:34|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|32.63|0||
2025-01-05 14:33:42|09583|946385|1347|44.6B|44600000000|19.98|32611821|8|29|2025-05-08|15/03/2025||0.0161||562500000|19.979999542236|1|2025-03-27|15/12/2024||0.0194||535140000|19.979999542236|1
2025-01-05 14:33:53|09584|950590|8454|85.04B|85040000000|337|410666|-32.53|35|2025-04-23|15/03/2025||3.52||28210000000|337|1|2025-02-12|15/12/2024||4.06||33940000000|337|1
2025-01-05 14:33:59|09585|103711|6239|89.31B|89310000000|119.5|2962464|-10.15|6|2025-04-29|15/03/2025||2||17600000000|119.5|1|2025-01-28|15/12/2024||2.15||18230000000|119.5|1
2025-01-05 14:34:10|09586|103770|9904|109.33B|109330000000|37.1|15153441|20.06|40|2025-03-13|15/12/2024||0.495||67730000000|37.099998474121|1|2024-11-14|15/09/2024|1.94|1.84|66800000000|65710000000|41.150001525879|1
2025-01-05 14:34:20|09587|41445|ENELAM|9.42T|9420000000000|87.84|40730624|-8.71|12|2025-04-24|15/03/2025||2.66|||87.839996337891|1|2025-02-26|15/12/2024||2.13||3146920000000|87.839996337891|1
2025-01-05 14:34:25|09588|1131572|3692|98.87B|98870000000|16.66|8221709|19.68|0||
2025-01-05 14:34:33|09589|50190|OUTJ|101.5B|101500000000|6550|3034644|59.91|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
2025-01-05 14:34:40|09590|1054808|0772|25.09B|25090000000|24.7|4259378|-11.31|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2025-01-05 14:34:46|09591|996196|CPF_n|188.77B|188770000000|22.9|12183094|18.65|34|2025-02-19|15/12/2024||||147520000000|22.89999961853|1|2024-11-14|15/09/2024|0.87|0.8844|142700000000|152030000000|24.700000762939|1
2025-01-05 14:34:58|09592|990696|55M|2.93B|2930000000|2.18|5992792|-53.72|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2025-01-05 14:35:09|09593|13902|EURBr|8.39B|8390000000.000001|2.28|7031928|41.61|18|2025-03-06|15/12/2024||0.0894||843660000|2.2839999198914|1|2024-11-06|15/09/2024|0.1127|0.114|891000000|891000000|1.9700000286102|1
2025-01-05 14:35:14|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|0||
2025-01-05 14:35:24|09595|32496|1171|121.78B|121780000000|8.82|28067199|-29.04|46|2025-03-28|15/12/2024||-0.13||64823000000|8.8199996948242|1|2024-10-25|15/09/2024|0.53|0.56|34320000000|34320000000|10.739999771118|1
2025-01-05 14:35:32|09596|50004|1339|294.68B|294680000000|3.68|57322593|50.82|12|2025-03-21|15/12/2024||0.23||262396000000|3.6800000667572|1|2024-10-29|15/09/2024|0.31||||3.9700000286102|1
2025-01-05 14:35:40|09597|27069|AC|291.62B|291620000000|171.92|1614002|-4.81|12|2025-04-24|15/03/2025||2.62||56760000000|171.91999816895|1|2025-02-18|15/12/2024||2.86||59020000000|171.91999816895|1
2025-01-05 14:35:48|09598|27016|KOFUBL|329.64B|329640000000|157.14|580701|2.4|24|2025-04-23|15/03/2025||2.61||69590000000|157.13999938965|1|2025-02-20|15/12/2024||2.67||71620000000|157.13999938965|1
2025-01-05 14:35:58|09599|103253|2353|117.24B|117240000000|39|13978020|-19.17|30|2025-05-07|15/03/2025||0.4272||63550000000|39|1|2025-03-12|15/12/2024||0.4809||66630000000|39|1
2025-01-05 14:36:04|09600|1169116|RLX|2.8B|2800000000|2.2|6120698|13.99|0||
2025-01-05 14:36:18|09601|996192|BH_n|160.57B|160570000000|202|2459886|-11.01|35|2025-04-24|15/03/2025||2.4||7030000000|202|1|2025-02-20|15/12/2024||2.22||6800000000|202|1
2025-01-05 14:36:29|09602|27018|GPAGF|117.41B|117410000000|324.52|468614|-0.8|24|2025-04-16|15/03/2025||6.73||31750000000|324.51998901367|1|2025-02-19|15/12/2024||6.89||32940000000|324.51998901367|1
2025-01-05 14:36:36|09603|19412|GARAN|542.22B|542220000000|129.1|22757458|135.17|18|2025-04-24|15/03/2025||5.18||58650000000|129.10000610352|1|2025-01-29|15/12/2024||5.49||36070000000|129.10000610352|1
2025-01-05 14:36:45|09604|1155536|3759|42.16B|42160000000|13|11427538|-10.96|18|2025-04-24|15/03/2025||0.2782||3630000000|13|1|2025-03-31|15/12/2024||0.357||4070000000|13|1
2025-01-05 14:36:56|09605|41449|FALABELLA|8.63T|8630000000000.001|3440|3776490|60.37|46|2025-02-25|15/12/2024||67.18||3334920000000|3440|1|2024-11-12|15/09/2024|34.88|33.89|2845050000000|2806360000000|3401|1
2025-01-05 14:37:04|09606|102333|URC|171.61B|171610000000|79.8|1961146|-35.33|24|2025-05-06|15/03/2025||1.7|||79.800003051758|1|2025-03-03|15/12/2024||1.3|||79.800003051758|1
2025-01-05 14:37:15|09607|1167078|SCGP|83.71B|83710000000|19.5|14624212|-44.68|22|2025-01-28|15/12/2024||0.288|||19.5|1|2024-10-29|15/09/2024|0.13|0.203|33370000000|33380000000|26.25|1
2025-01-05 14:37:26|09608|992637|051915|19.13T|19130000000000|161000|19727|-46.69|35|2025-04-23|15/03/2025||5641.52||13616670000000|161000|1|2025-01-29|15/12/2024||1193.22||12926790000000|161000|1
2025-01-05 14:37:39|09609|13221|QFLS|14.89B|14890000000|14.98|475286|-6.43|30|2025-01-15|15/12/2024|||||14.979999542236|1|2024-10-16|15/09/2024|||7330000000|7340000000|15.220000267029|1
2025-01-05 14:37:48|09610|13871|0257|22.36B|22360000000|3.64|17320764|41.63|6|2024-11-27|15/09/2024|||||3.5299999713898|1|2024-08-26|15/06/2024|||||3.670000076294|1
2025-01-05 14:37:59|09611|968969|HCM|2.61B|2610000000|14.99|84603|-8.93|34|2025-02-27|15/12/2024|||||14.989999771118|1|2024-11-29|15/09/2024|||||18.430000305176|1
2025-01-05 14:38:17|09612|27142|KIMBERA|88.47B|88470000000|29.36|6540461|-22.39|18|2025-04-17|15/03/2025||0.6257||14480000000|29.360000610352|1|2025-01-23|15/12/2024||0.5784||13950000000|29.360000610352|1
2025-01-05 14:38:29|09613|50075|3998|41.63B|41630000000|3.78|39843105|8.93|6|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2025-01-05 14:38:37|09614|980624|LHt|2.10B|2100000000|0.175|1|-17.45|0||
2025-01-05 14:38:44|09615|8558|0144|56.34B|56340000000|13.42|5176344|26.37|6|2024-11-18|15/09/2024|||||12.539999961853|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2025-01-05 14:38:54|09616|103256|2356|186.55B|186550000000|52|30037133|2.36|18|2025-03-18|15/12/2024||0.6861||171500000000|52|1|2024-11-11|15/09/2024|0.56|0.5591|163820000000|163820000000|52.400001525879|1
2025-01-05 14:39:03|09617|13193|QIIB|16.14B|16140000000|10.66|700909|2.93|18|2025-01-28|15/12/2024|||||10.659999847412|1|2024-10-28|15/09/2024|0.255|0.255|551000000|539830000|10.739999771118|1
2025-01-05 14:39:15|09618|996215|SCB_n|397.32B|397320000000|118|4257788|10.8|35|2025-04-18|15/03/2025||3.28||42600000000|118|1|2025-01-17|15/12/2024||2.86||43020000000|118|1
2025-01-05 14:39:27|09619|12542|DISB|50.73B|50730000000|7.02|5484155|21.45|30|2025-01-22|15/12/2024||0.1924||2900000000|7.0199999809265|1|2024-11-04|15/09/2024|0.27|0.1995|3030000000|3050000000|6.2600002288818|1
2025-01-05 14:39:37|09620|102106|BIC|35.15T|35150000000000|38000|112443|2.98|44|2025-05-08|15/03/2025||1669.88||6793750000000|38000|1|2025-02-20|15/12/2024||1480.35||7076770000000|38000|1
2025-01-05 14:39:43|09621|996191|BEM_n|106.34B|106340000000|7.1|19306323|-11.8|0||
2025-01-05 14:39:48|09622|50145|SPPJ|28.37B|28370000000|14733|595722|27.3|0||
2025-01-05 14:39:56|09623|102329|TEL|283.68B|283680000000|1313|99321|2.58|12|2025-05-08|15/03/2025||43.39|||1313|1|2025-03-06|15/12/2024||38.83||57270000000|1313|1
2025-01-05 14:40:02|09624|27116|GFINBURO|262.7B|262700000000|43.18|1762844|-6.35|0||
2025-01-05 14:40:08|09625|1174644|DIDIY|23.19B|23190000000|4.79|7670200|21.27|0||
2025-01-05 14:40:19|09626|50003|1336|125.32B|125320000000|22.25|22770543|50.13|18|2025-03-27|15/12/2024||0.34||64055000000|22.25|1|2024-10-30|15/09/2024|3.08|0.53|46810000000||26.5|1
2025-01-05 14:40:30|09627|103254|2354|107.08B|107080000000|75.7|68361465|46.14|43|2025-03-19|15/12/2024||0.69||33650000000|75.699996948242|1|2024-11-07|15/09/2024|0.695|0.97||28120000000|87.199996948242|1
2025-01-05 14:40:41|09628|103627|4958|115.02B|115020000000|120.5|6349813|9.55|12|2025-05-07|15/03/2025||1.14||37000000000|120.5|1|2025-03-18|15/12/2024||4.33||55810000000|120.5|1
2025-01-05 14:40:47|09629|32493|1988|178.81B|178810000000|3.38|37240198|26.59|6|2025-04-01|15/12/2024||-0.05||140669000000|3.3800001144409|1|2024-10-30|15/09/2024|0.16|0.22|34530000000||3.0099999904633|1
2025-01-05 14:40:59|09630|8813|CPS|9.04B|9040000000|14.13|942140|18.54|46|2025-03-20|15/12/2024||||3780000000|14.130000114441|1|2024-11-20|15/09/2024|||3580000000|3470000000|11.944999694824|1
2025-01-05 14:41:09|09631|13804|PGE|13.95B|13950000000|6.22|2289871|-25.92|6|2025-03-25|15/12/2024|||||6.2199997901917|1|2024-11-19|15/09/2024|||15560000000|14470000000|6.8860001564026|1
2025-01-05 14:41:20|09632|102252|JFC|299.39B|299390000000|266.6|405414|3.33|41|2025-05-07|15/03/2025||2.63|||266.60000610352|1|2025-03-12|15/12/2024||1.74|||266.60000610352|1
2025-01-05 14:41:30|09633|100134|2380|36.86B|36860000000|2.98|34351482|3.11|6|2024-11-18|15/09/2024|||||3.0999999046326|1|2024-08-22|15/06/2024|||||3.4500000476837|1
2025-01-05 14:41:44|09634|102117|ISA|18.54T|18540000000000|16740|302933|-1.53|36|2025-02-20|15/12/2024|||||16740|1|2024-10-31|15/09/2024|||4396000000000|3548000000000|17920|1
2025-01-05 14:41:49|09635|1073098|IQ|1.89B|1890000000|1.97|18802610|-58|0||
2025-01-05 14:41:58|09636|49992|0966|40.04B|40040000000|11.14|11288798|72.45|30|2024-11-18|15/09/2024|||||12.340000152588|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2025-01-05 14:42:06|09637|1056073|6669|485.04B|485040000000|2610|2287875|52.63|12|2025-05-01|15/03/2025||31.68||100050000000|2610|1|2025-03-21|15/12/2024||36.28||109130000000|2610|1
2025-01-05 14:42:12|09638|13876|0489|28.39B|28390000000|3.44|74423128|-4.97|0||
2025-01-05 14:42:21|09639|101622|UNVR|67.72T|67720000000000|1775|19283403|-49.57|0||
2025-01-05 14:42:32|09640|103208|2105|160.13B|160130000000|49.4|7797215|9.78|36|2025-05-08|15/03/2025||0.62||24580000000|49.400001525879|1|2025-03-13|15/12/2024||0.59||24950000000|49.400001525879|1
2025-01-05 14:42:42|09641|1170137|OR|156B|156000000000|13|9076383|-32.99|21|2025-02-18|15/12/2024||-0.026|||13|1|2024-11-07|15/09/2024|-0.13|0.0532|176130000000|178370000000|15|1
2025-01-05 14:42:53|09642|943515|2196|61.71B|61710000000|13.68|4624593|-16.99|41|2025-03-31|15/12/2024||0.32||10900000000|13.680000305176|1|2024-10-29|15/09/2024|0.29|0.295|10450000000|10340000000|14.840000152588|1
2025-01-05 14:42:58|09643|43472|017670|12.07T|12070000000000|56700|535699|14.89|0||
2025-01-05 14:43:05|09644|100060|0867|17.33B|17330000000|7.17|5519324|-45.02|12|2024-11-27|15/09/2024|||||7.5100002288818|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2025-01-05 14:43:16|09645|50026|6837|127.3B|127300000000|6.3|38779204|55.17|30|2025-04-25|15/03/2025||||8760000000|6.3000001907349|1|2025-03-27|15/12/2024||0.05||8170000000|6.3000001907349|1
2025-01-05 14:43:27|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|24|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2025-01-05 14:43:35|09647|1156938|CRC|199.02B|199020000000|33|8780593|-16.46|25|2025-02-26|15/12/2024||0.4837|||33|1|2024-11-13|15/09/2024|0.35|0.3425|58340000000|58150000000|31.25|1
2025-01-05 14:43:46|09648|9216|2600|120.21B|120210000000|4.49|44480876|18.16|46|2025-03-27|15/12/2024||0.08||71600000000|4.4899997711182|1|2024-10-29|15/09/2024|0.116|0.1527|63060000000|62410000000|5.6500000953674|1
2025-01-05 14:43:54|09649|959057|6886|147.92B|147920000000|12.32|20622428|27.4|12|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2025-01-05 14:44:00|09650|41419|CENCOSUD|6.14T|6140000000000|2190|3065333|42.6|6|2025-05-02|15/03/2025||55.33||4016820000000|2190|1|2025-02-27|15/12/2024||71.75||4296080000000|2190|1
2025-01-05 14:44:08|09651|100021|0285|92.72B|92720000000|41.15|17775388|18.42|18|2025-04-01|15/12/2024||1.33||48210000000|41.150001525879|1|2024-10-30|15/09/2024|0.685||43550000000|42700000000|34.849998474121|1
2025-01-05 14:44:18|09652|962447|8464|117.21B|117210000000|400|869837|17.82|35|2025-04-30|15/03/2025||5.15||7040000000|400|1|2025-03-12|15/12/2024||5.78||7690000000|400|1
2025-01-05 14:44:30|09653|50105|HARJ|98.35B|98350000000|15865|2018427|42.34|43|2024-11-10|15/09/2024|||||17743|1|2024-09-05|15/06/2024|||||16575|1
2025-01-05 14:44:39|09654|13890|2689|14.5B|14500000000|3.09|9854919|-9.38|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
2025-01-05 14:44:51|09655|19598|TUPRS|289.02B|289020000000|150|15471503|19.23|46|2025-02-12|15/12/2024||5.57||187030000000|150|1|2024-11-05|15/09/2024|4.02|5.28|196220000000|201510000000|142.60000610352|1
2025-01-05 14:45:01|09656|102172|AEV|189.38B|189380000000|34.1|1867380|-31.66|6|2025-03-05|15/12/2024|||||34.099998474121|1|2024-11-04|15/09/2024|||||34.900001525879|1
2025-01-05 14:45:10|09657|19576|TCELL|214.64B|214640000000|98.5|22615714|60.82|6|2025-02-20|15/12/2024|||||98.5|1|2024-11-07|15/09/2024|5.1||40170000000|40610000000|85.099998474121|1
2025-01-05 14:45:17|09658|943491|1378|108.78B|108780000000|11.48|31267211|92.94|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
2025-01-05 14:45:23|09659|1165549|9633|378.44B|378440000000|33.65|13965535|-20.64|0||
2025-01-05 14:45:31|09660|41412|BCI|6.09T|6090000000000|27875|107022|24.53|6|2025-01-28|15/12/2024||767.28||666160000000|27875|1|2024-10-31|15/09/2024|850.82|825.59|622770000000|652150000000|28200|1
2025-01-05 14:45:37|09661|996194|BTS_n|79.66B|79660000000|6.05|37940957|-17.12|0||
2025-01-05 14:45:45|09662|103354|2492|45.09B|45090000000|93|1371003|-19.83|12|2025-02-21|15/12/2024|||||93|1|2024-11-29|15/09/2024|||||92.900001525879|1
2025-01-05 14:45:58|09663|1097872|0780|40.16B|40160000000|17.58|11567755|17.36|18|2025-03-25|15/12/2024||0.2722||4110000000|17.579999923706|1|2024-11-19|15/09/2024|0.3935|0.3651|4990000000|4850000000|17.319999694824|1
2025-01-05 14:46:04|09664|19263|AKBNK|344.24B|344240000000|66.2|80161839|87.82|0||
2025-01-05 14:46:13|09665|1116332|2013|10.24B|10240000000|3.05|203529806|17.76|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
2025-01-05 14:46:19|09666|996222|TU_n|59.58B|59580000000|12.8|9344106|-12.93|0||
2025-01-05 14:46:24|09667|943537|6881|129.87B|129870000000|6.57|69284350|60.64|0||
2025-01-05 14:46:30|09668|987127|1585|37.36B|37360000000|12.28|13971629|-3.76|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
2025-01-05 14:46:44|09669|1164099|3347|45.26B|45260000000|29.65|2585496|-7.05|24|2025-04-29|15/03/2025||0.4179||2030000000|29.64999961853|1|2025-03-31|15/12/2024||0.6087||2270000000|29.64999961853|1
2025-01-05 14:46:50|09670|19470|KCHOL|472.94B|472940000000|186.5|16879732|36.29|6|2025-02-13|15/12/2024|||||186.5|1|2024-11-07|15/09/2024|-1.45||560730000000||164.69999694824|1
2025-01-05 14:46:57|09671|100147|||||||18|2025-04-01|15/12/2024||0.18||58740000000|5.4200000762939|1|2024-10-28|15/09/2024|0.14|0.1272|51940000000|54390000000|6.8200001716614|1
2025-01-05 14:47:02|09672|992636|005385|52.52T|52520000000000|154200|66740|42.78|0||
2025-01-05 14:47:16|09673|13213|QGTS|22.73B|22730000000|4.102|2562770|19.57|6|2025-02-17|15/12/2024|||||4.1020002365112|1|2024-10-20|15/09/2024|0.081|0.081|1110000000|1110000000|4.4079999923706|1
2025-01-05 14:47:24|09674|13873|0358|62.39B|62390000000|12.62|8841561|14.94|6|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2025-01-05 14:47:45|09675|943151|MOMO|1.24B|1240000000|7.18|1062912|19.39|30|2025-03-13|15/12/2024||1.56||2600000000|7.1799998283386|1|2024-12-09|15/09/2024|2.46|1.84|2670000000|2600000000|6.7699999809265|1
2025-01-05 14:47:58|09676|13879|0763|169.33B|169330000000|22.2|21285428|36.53|46|2025-04-24|15/03/2025||0.51||32360000000|22.200000762939|1|2025-03-10|15/12/2024||0.4114||35180000000|22.200000762939|1
2025-01-05 14:48:06|09677|27161|PEOLES|109.95B|109950000000|276.61|495048|20.4|12|2025-05-05|15/03/2025||0.39|||276.60998535156|1|2025-03-11|15/12/2024||0.37|||276.60998535156|1
2025-01-05 14:48:18|09678|101574|SMGR|22.08T|22080000000000|3270|13838072|-48.71|24|2025-03-03|15/12/2024||-137.17||11438490000000|3270|1|2024-10-31|15/09/2024|105.62|129.33|9884000000000|9884000000000|3910|1
2025-01-05 14:48:25|09679|1012967|8299|106.83B|106830000000|520|81999|4.1|6|2025-05-07|15/03/2025||5||13040000000|520|1|2025-03-07|15/12/2024||4.96||13020000000|520|1
2025-01-05 14:48:36|09680|941307|ADIB|49.61B|49610000000|13.66|2987979|33.66|42|2025-02-10|15/12/2024||0.3425||2680000000|13.659999847412|1|2024-10-29|15/09/2024|0.396|0.3563|3930000000|2680000000|12.880000114441|1
2025-01-05 14:48:50|09681|949918|1776|112.46B|112460000000|9.99|11987810|11.12|39|2025-03-28|15/12/2024||0.2||6650000000|9.9899997711182|1|2024-10-30|15/09/2024|0.29|0.215|7360000000|5760000000|11.039999961853|1
2025-01-05 14:48:59|09682|1156244|IMAB|76.6M|76600000|0.94|419954|-55.87|19|2025-03-26|15/12/2024||-0.06||0.00|0.93989998102188|1|2024-11-14|15/09/2024|-0.11|-0.07|0.00||1.039999961853|1
2025-01-05 14:49:12|09683|996220|TOP_n|59.2B|59200000000|26.5|7107613|-50.7|24|2025-02-14|15/12/2024||1.03||131360000000|26.5|1|2024-11-08|15/09/2024|-1.89|-1.89|111190000000|111190000000|42.5|1
2025-01-05 14:49:18|09684|987131|2588|41.29B|41290000000|59.5|587619|3.21|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
2025-01-05 14:49:30|09685|100112|1882|32.96B|32960000000|20.65|2013324|10.78|30|2024-11-27|15/09/2024|||||19.760000228882|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2025-01-05 14:49:41|09686|996206|IVL_n|139.8B|139800000000|24.9|11003637|-8.62|34|2025-03-04|15/12/2024||0.1|||24.89999961853|1|2024-11-11|15/09/2024|0.27|0.21|137410000000|147360000000|26|1
2025-01-05 14:49:50|09687|101565|TOWR|36.03T|36030000000000|720|30774728|-27.64|30|2025-03-27|15/12/2024||16.93||3124600000000|720|1|2024-10-31|15/09/2024|16.51|17.73|3295000000000|3295000000000|790|1
2025-01-05 14:49:55|09688|41416|CMPC|3.87T|3870000000000|1546.7|2407477|-5.84|0||
2025-01-05 14:50:05|09689|100063|0884|2.89B|2890000000|0.28|100756040|1.82|22|2024-11-18|15/09/2024|||||0.34000000357628|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2025-01-05 14:50:10|09690|49978|0392|33.53B|33530000000|26.65|2165048|-6.65|0||
2025-01-05 14:50:18|09691|986165|GPSC|105.03B|105030000000|37.25|7110573|-23.59|6|2025-05-08|15/03/2025||0.3861||21050000000|37.25|1|2025-02-07|15/12/2024||0.5||26250000000|37.25|1
2025-01-05 14:50:28|09692|102269|MBT|337.76B|337760000000|75.1|2089918|42.47|40|2025-03-03|15/12/2024||2.77||37950000000|75.099998474121|1|2024-10-28|15/09/2024|2.7|2.7|39730000000|39650000000|77|1
2025-01-05 14:50:32|09693|1153017|6110|17.86B|17860000000|2.88|29563286|-49.36|0||
2025-01-05 14:50:37|09694|1012475|4743|40.01B|40010000000|83.8|79418|-54.58|0||
2025-01-05 14:50:48|09695|13898|BABr|3.52B|3520000000|25.84|145195|5.47|12|2024-11-29|15/09/2024|||||24.879999160767|1|2024-09-16|15/06/2024|||99600000|99600000|24.379999160767|1
2025-01-05 14:50:56|09696|993042|2633|153.93B|153930000000|27.35|2980105|-9.29|18|2025-02-19|15/12/2024||0.35||13050000000|27.35000038147|1|2024-11-07|15/09/2024|0.31||13180000000||29|1
2025-01-05 14:51:04|09697|990999|6865|42.89B|42890000000|11.26|15370904|-10.78|18|2025-03-26|15/12/2024||-0.95||4090000000|11.260000228882|1|2024-10-29|15/09/2024|-0.09|0.1002|3910000000|4450000000|15.699999809265|1
2025-01-05 14:51:14|09698|100027|0371|24.01B|24010000000|2.39|15970117|25.79|24|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2025-01-05 14:51:21|09699|1097548|QFIN|6B|6000000000|38.67|1368557|153.66|0||
2025-01-05 14:51:31|09700|50001|1313|10.68B|10680000000|1.53|12503061|-2.55|6|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2025-01-05 14:51:42|09701|32486|0902|96.22B|96220000000|4.11|35820010|-6.59|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
2025-01-05 14:51:52|09702|27162|PINFRA|74.6B|74600000000|176.76|377908|-0.66|12|2025-04-23|15/03/2025||4.94||5010000000|176.75999450684|1|2025-02-20|15/12/2024||4.37||4760000000|176.75999450684|1
2025-01-05 14:52:03|09703|50070|3311|59.75B|59750000000|11.86|3839310|31.63|42|2025-03-21|15/12/2024|||||11.859999656677|1|2024-10-25|15/09/2024|||27490000000||12.159999847412|1
2025-01-05 14:52:09|09704|1156255|||||||0||
2025-01-05 14:52:16|09705|1075240|1833|6.93B|6930000000|6.19|17488172|2.67|2|2023-03-15|15/12/2022|||||6.4989171028137|1|2020-08-20|15/06/2020|||||116|1
2025-01-05 14:52:26|09706|13875|0390|147.54B|147540000000|3.8|38603972|9.2|42|2025-03-28|15/12/2024||0.46|||3.7999999523163|1|2024-10-30|15/09/2024|0.252|0.46|275190000000||3.9300000667572|1
2025-01-05 14:52:32|09707|943517|2208|40.6B|40600000000|6.22|10572735|89.06|6|2025-03-28|15/12/2024||0.2557|||6.2199997901917|1|2024-10-25|15/09/2024|0.0906|0.1088|15640000000||6.9800000190735|1
2025-01-05 14:52:44|09708|1137422|1951|7.16B|7160000000|2.61|35089951|-11.82|0||
2025-01-05 14:52:52|09709|1173226|361610|1.68T|1680000000000|23600|216016|-72.3|19|2025-01-23|15/12/2024||-792.76||69070000000|23600|1|2024-11-14|15/09/2024|-822.39|-1139.85|50900000000|50870000000|27350|1
2025-01-05 14:53:03|09710|100132|2357|29.1B|29100000000|3.65|33891266|9.94|25|2024-11-27|15/09/2024|||||3.7400000095367|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2025-01-05 14:53:10|09711|980622|KTCt|3.48B|3480000000|1.28|1|9.4|0||
2025-01-05 14:53:18|09712|32318|BVN|3.04B|3040000000|11.97|936369|-20.15|0||
2025-01-05 14:53:29|09713|13212|QEWC|17.30B|17300000000|15.73|434970|-12.53|46|2025-02-10|15/12/2024|||||15.729999542236|1|2024-10-27|15/09/2024|0.46|0.332|834190000|806380000|15.699999809265|1
2025-01-05 14:53:35|09714|943455|0696|28.91B|28910000000|9.88|4561592|-23.88|12|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2025-01-05 14:53:42|09715|13200|BRES|10.99B|10990000000|2.823|2004397|-2.04|0||
2025-01-05 14:53:51|09716|1075456|MTC|98.58B|98580000000|46.5|6036747|5.68|34|2025-02-18|15/12/2024||0.6739||6040000000|46.5|1|2024-11-12|15/09/2024|0.7|0.6962|5830000000|5830000000|47.25|1
2025-01-05 14:53:58|09717|1052239|6060|16.72B|16719999999.999998|11|6531206|-36.12|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
2025-01-05 14:54:08|09718|943563|8083|3.69B|3690000000|0.118|166009831|9.26|18|2025-04-01|15/12/2024|||||0.11800000071526|1|2024-11-29|15/09/2024|||||0.097999997437|1
2025-01-05 14:54:18|09719|29752|TAL|5.95B|5950000000|9.83|6595848|-22.23|46|2025-04-24|15/02/2025||0.0636||597000000|9.829999923706|1|2025-01-23|15/11/2024||0.035||536800000|9.829999923706|1
2025-01-05 14:54:27|09720|50044|0754|11.57B|11570000000|3.05|5540224|-22.78|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
2025-01-05 14:54:37|09721|102239|GLO|312.44B|312440000000|2164|46015|25.38|30|2025-02-03|15/12/2024||41.17||46510000000|2164|1|2024-11-06|15/09/2024|47.33|43.75|45120000000|44970000000|2168|1
2025-01-05 14:54:43|09722|49987|0817|12.56B|12560000000|0.93|70052478|24|0||
2025-01-05 14:54:53|09723|50015|2883|61.79B|61790000000|7.31|10236529|-8.97|46|2025-04-24|15/03/2025||0.72|||7.3099999427795|1|2025-03-26|15/12/2024||0.02|||7.3099999427795|1
2025-01-05 14:55:00|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|18|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2025-01-05 14:55:12|09725|100140|3360|23.89B|23890000000|5.53|6530169|-6.96|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
2025-01-05 14:55:19|09726|11298|MABK|1.06T|1060000000000|775|1154153|-2.92|6|2025-01-29|15/12/2024|||||775|1|2024-11-07|15/09/2024|||||828|1
2025-01-05 14:55:29|09727|41641|TLMM|25.67B|25670000000|6.69|4726713|17.37|46|2025-02-21|15/12/2024||0.11||2810000000|6.6900000572205|1|2024-12-10|15/09/2024|0.121|0.11|2920000000|3010000000|6.5999999046326|1
2025-01-05 14:55:36|09728|102753|SAWAD|60.42B|60420000000|40|5224212|5.39|12|2025-03-04|15/12/2024||0.9096||4870000000|40|1|2024-11-13|15/09/2024|0.86|0.866|4460000000|4630000000|38.5|1
2025-01-05 14:55:43|09729|20886|NOAH|706.54M|706540000|11.03|166671|-4.8|18|2025-03-17|15/12/2024|||||11.029999732971|1|2024-11-26|15/09/2024|2.14||683690000||11.539999961853|1
2025-01-05 14:55:50|09730|50060|1888|21.5B|21500000000|6.89|4230335|20.45|12|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2025-01-05 14:56:03|09731|50062|2128|10.33B|10330000000|3.33|9029825|-15.05|6|2025-03-31|15/12/2024|||||3.329999923706|1|2024-11-27|15/09/2024|||||3.4500000476837|1
2025-01-05 14:56:08|09732|100076|||||||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
2025-01-05 14:56:14|09733|27112|GCARSOA1|252.93B|252930000000|112.15|458541|-38.7|6|2025-02-03|15/12/2024|||||112.15000152588|1|2024-10-21|15/09/2024|||48080000000|48600000000|121.66999816895|1
2025-01-05 14:56:21|09734|1123795|6185|11.32B|11320000000|30.7|1671334|40.5|18|2025-03-26|15/12/2024||-0.315||362390000|30.700000762939|1|2024-10-29|15/09/2024|0.01|-0.3457|263650000|216120000|26.64999961853|1
2025-01-05 14:56:27|09735|49976|0336|6.75B|6750000000|2.09|2422496|-13.64|0||
2025-01-05 14:56:37|09736|103642|5269|145.96B|145960000000|1955|1080766|13.01|0||
2025-01-05 14:56:46|09737|49986|0813|3.86B|3860000000|1.02|39069374|72.88|30|2025-04-01|15/12/2024|||||1.0199999809265|1|2024-10-31|15/09/2024|||||1.289999961853|1
2025-01-05 14:56:53|09738|996193|BJC_n|90.58B|90580000000|22.6|2062166|-19.29|0||
2025-01-05 14:56:58|09739|1061944|3319|3.93B|3930000000|2.77|6581474|-19.01|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2025-01-05 14:57:07|09740|8576|1199|17.19B|17190000000|4.57|4936871|-19.96|12|2025-03-27|15/12/2024||0.05|||4.5700001716614|1|2024-10-30|15/09/2024|0.0223||398960000||4.6199998855591|1
2025-01-05 14:57:16|09741|13219|ORDS|36.77B|36770000000|11.48|1498784|10.1|24|2025-02-17|15/12/2024|||||11.479999542236|1|2024-10-29|15/09/2024|||5860000000|5690000000|11.35000038147|1
2025-01-05 14:57:25|09742|943487|1359|43.89B|43890000000|1.15|399196457|51.32|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2025-01-05 14:57:33|09743|17499|VNET|1.32B|1320000000|4.95|2237055|91.86|6|2025-03-11|15/12/2024||0.1925||2070000000|4.9499998092651|1|2024-11-20|15/09/2024|0.3|0.08|2120000000|2020000000|3.7000000476837|1
2025-01-05 14:57:42|09744|101612|TBIG|46.55T|46550000000000|2070|2241800|-4.61|44|2025-03-28|15/12/2024||18.92||1737960000000|2070|1|2024-11-13|15/09/2024|17.77|17.64|1715530000000|1718060000000|1880|1
2025-01-05 14:57:52|09745|102115|SIS|14.8T|14800000000000|37100|68969|19.68|41|2025-02-26|15/12/2024|||||37100|1|2024-11-29|15/09/2024|||||35780|1
2025-01-05 14:58:03|09746|996200|EGCO_n|60.54B|60540000000|115|411444|-11.88|34|2025-02-20|15/12/2024||-1.55|||115|1|2024-11-13|15/09/2024|4.68|10.54|10930000000|11510000000|114|1
2025-01-05 14:58:11|09747|19564|SISE|130.31B|130310000000|42.54|31953508|-5.85|18|2025-02-03|15/12/2024|||||42.540000915527|1|2024-11-08|15/09/2024|||48400000000|48400000000|40.060001373291|1
2025-01-05 14:58:25|09748|50023|3900|23.95B|23950000000|9.45|14540939|19.02|26|2025-03-20|15/12/2024||1.52||85277000000|9.4499998092651|1|2024-11-27|15/09/2024|||||9.0500001907349|1
2025-01-05 14:58:33|09749|49985|0753|119.59B|119590000000|4.94|29243599|4.88|24|2025-03-26|15/12/2024||0.0377||38590000000|4.9400000572205|1|2024-10-30|15/09/2024|0.26|0.1545|48630000000|49460000000|4.0999999046326|1
2025-01-05 14:58:40|09750|19410|FROTO|333.89B|333890000000|951.5|1095472|32.33|6|2025-02-18|15/12/2024|||||951.5|1|2024-11-06|15/09/2024|||141730000000|139720000000|976|1
2025-01-05 14:58:45|09751|985911|2869|12.18B|12180000000|3.85|3539745|32.3|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
2025-01-05 14:58:52|09752|1167322|1516|4.83B|4830000000|1.58|22219464|-11.24|0||
2025-01-05 14:59:03|09753|8747|OPL|9.71B|9710000000|7.4|1166533|-11.27|12|2025-02-19|15/12/2024||||3390000000|7.4000000953674|1|2024-10-23|15/09/2024|||3110000000|3110000000|8.2700004577637|1
2025-01-05 14:59:12|09754|1017399|200596|88.06B|88060000000|111.77|129734|-2.38|0||
2025-01-05 14:59:23|09755|41695|QRES|17.34B|17340000000|4.75|2345254|-17.68|24|2025-02-27|15/12/2024|||||4.75|1|2024-11-29|15/09/2024|0.035||1870000000|3290000000|4.8499999046326|1
2025-01-05 14:59:31|09756|990486|0839|8.79B|8790000000|3.24|12918196|-30.92|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
2025-01-05 14:59:41|09757|41417|CCU|2.13T|2130000000000|5771.7|385726|5.52|45|2025-05-07|15/03/2025||125.92||786260000000|5771.7001953125|1|2025-02-26|15/12/2024||110.56||726340000000|5771.7001953125|1
2025-01-05 14:59:48|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
2025-01-05 14:59:56|09759|996175|BCCLF|80.33B|80330000000|22.37|1882123|-32.68|6|2025-04-24|15/03/2025||0.3375|||22.370000839233|1|2025-02-27|15/12/2024||0.4397||14470000000|22.370000839233|1
2025-01-05 15:00:04|09760|1163142|9668|16.34B|16340000000|0.92|2462036|-19.3|0||
2025-01-05 15:00:16|09761|1156026|BAM|19.88B|19880000000|6.15|17794538|-29.31|18|2025-02-21|15/12/2024|||||6.1500000953674|1|2024-11-14|15/09/2024|0.06|0.07|2280000000|2310000000|7|1
2025-01-05 15:00:24|09762|100135|2607|72.13B|72130000000|12.54|4207974|8.29|6|2025-04-25|15/03/2025||0.48||76320000000|12.539999961853|1|2025-03-28|15/12/2024||0.26||70730000000|12.539999961853|1
2025-01-05 15:00:36|09763|1166826|PANOx|16.94T|16940000000000.002|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
2025-01-05 15:00:41|09764|1159521|9926|52.33B|52330000000|58.3|8297085|34.02|0||
2025-01-05 15:00:49|09765|978768|MONET|63.36B|63360000000|124|498531|30.94|12|2025-04-25|15/03/2025||2.99||3450000000|124|1|2025-01-31|15/12/2024||2.58||3220000000|124|1
2025-01-05 15:00:58|09766|946383|1060|13.82B|13820000000|0.465|111313610|2.2|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
2025-01-05 15:01:08|09767|50036|0576|33.03B|33030000000|5.51|12874194|0|12|2025-03-19|15/12/2024|||||5.5100002288818|1|2024-10-31|15/09/2024|||4600000000||5.210000038147|1
2025-01-05 15:01:26|09768|943535|6818|220.43B|220430000000|2.96|16724751|28.14|6|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2025-01-05 15:01:32|09769|49966|0123|20.33B|20330000000|5.05|19238389|-12.33|0||
2025-01-05 15:01:42|09770|100093|1208|30.57B|30570000000|2.52|36458866|6.33|0||
2025-01-05 15:01:48|09771|1096081|1787|104.32B|104320000000|13.62|8636868|-7.72|0||
2025-01-05 15:01:55|09772|943529|3380|5.63B|5630000000|1.02|17129941|75.86|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2025-01-05 15:02:05|09773|100007|0152|17.81B|17810000000|7.39|3900703|8.68|39|2025-03-26|15/12/2024|||||7.3899998664856|1|2024-10-30|15/09/2024|0.2775||2300000000||6.6900000572205|1
2025-01-05 15:02:16|09774|100043|0694|12.78B|12780000000|2.79|10058051|14.34|0||
2025-01-05 15:02:24|09775|1161535|DADA|342.94M|342940000|1.32|1453487|-58.1|20|2025-03-11|15/12/2024||-1.03||2440000000|1.3200000524521|1|2024-11-13|15/09/2024|-0.06|-0.5273|2430000000|2370000000|1.5549999475479|1
2025-01-05 15:02:29|09776|102271|MER|547.32B|547320000000.00006|485.6|217941|21.7|0||
2025-01-05 15:02:35|09777|1161009|KC|2.62B|2620000000|11.35|3781206|256.92|6|2025-03-20|15/12/2024||-0.8256||2020000000|11.35000038147|1|2024-11-19|15/09/2024|-0.29|-1.07|1890000000|1880000000|4.3400001525879|1
2025-01-05 15:02:43|09778|959048|1530|13.92B|13920000000|5.91|10941818|-15.57|25|2024-11-18|15/09/2024|||||5.7699999809265|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2025-01-05 15:02:50|09779|100010|0177|71B|71000000000|8.49|5255662|12.3|18|2025-04-28|15/03/2025||0.2701||3270000000|8.4899997711182|1|2025-03-21|15/12/2024||0.1481||5390000000|8.4899997711182|1
2025-01-05 15:02:55|09780|49967|0165|8.41B|8410000000|4.99|4534342|11.14|0||
2025-01-05 15:03:00|09781|996209|KTB_n|300.49B|300490000000|21.5|22193207|14.97|0||
2025-01-05 15:03:11|09782|1167066|LU|2.06B|2060000000|2.38|2968033|-16.78|20|2025-04-28|15/03/2025||2.28||12280000000|2.3800001144409|1|2025-03-11|15/12/2024||1.21||7700000000|2.3800001144409|1
2025-01-05 15:03:17|09783|1115130|1995|3.35B|3350000000|1.94|4202337|52.12|0||
2025-01-05 15:03:24|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
2025-01-05 15:03:36|09785|13877|0493|946.2M|946200000|0.02|137340642|-65.52|18|2025-03-28|15/12/2024|||||0.01999999955297|1|2024-11-29|15/09/2024|||||0.02199999988079|1
2025-01-05 15:03:45|09786|942849|CBG|79B|79000000000|79|3053483|-3.07|34|2025-02-14|15/12/2024||0.77||5800000000|79|1|2024-11-08|15/09/2024|0.74|0.74|5100000000|5230000000|79.75|1
2025-01-05 15:03:53|09787|1163025|API|407.56M|407560000|4.43|1713879|80.08|18|2025-02-25|15/12/2024||-0.02||43570000|4.4299998283386|1|2024-11-25|15/09/2024|-0.26|-0.04|31570000|41320000|4.4899997711182|1
2025-01-05 15:04:00|09788|1156878|AWC|111.38B|111380000000|3.48|42023543|-15.94|12|2025-03-04|15/12/2024||0.0449|||3.4800000190735|1|2024-11-11|15/09/2024|0.04|0.0244|3770000000|3760000000|3.6199998855591|1
2025-01-05 15:04:05|09789|19454|ISCTR|403.38B|403380000000|14.08|438282601|55.81|0||
2025-01-05 15:04:12|09790|1056355|051905|4.86T|4860000000000|136100|3322|-10.64|12|2025-04-24|15/03/2025||5553||1777500000000|136100|1|2025-01-23|15/12/2024||2166.68||1631290000000|136100|1
2025-01-05 15:04:19|09791|50038|0631|14.17B|14170000000|4.41|3776091|-37.89|12|2025-03-25|15/12/2024|||||4.4099998474121|1|2024-10-31|15/09/2024|||5150000000||5.0500001907349|1
2025-01-05 15:04:25|09792|1166249|0909|4.5B|4500000000|2.48|11152325|-1.91|0||
2025-01-05 15:04:34|09793|50059|1813|1.35B|1350000000|0.4|8312051|-24.53|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2025-01-05 15:04:41|09794|100035|0552|29.92B|29920000000|4.32|8114327|33.75|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2025-01-05 15:04:50|09795|943448|0570|11.28B|11280000000|2.24|84530067|-41.97|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
2025-01-05 15:04:57|09796|19294|ASELS|341.32B|341320000000|74.85|31143055|57.78|6|2025-03-04|15/12/2024|||||74.849998474121|1|2024-10-15|15/09/2024|||21810000000|12500000000|55.349998474121|1
2025-01-05 15:05:08|09797|27151|MEGACPO|32.22B|32220000000|37.53|897335|-1.57|6|2025-04-24|15/03/2025||0.9457||8720000000|37.529998779297|1|2025-02-20|15/12/2024||0.7935||8570000000|37.529998779297|1
2025-01-05 15:05:15|09798|996221|TRUEEn|400.8B|400800000000|5.1|29958084|0|6|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
2025-01-05 15:05:22|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
2025-01-05 15:05:29|09800|950255|FRAS|10.13B|10130000000|27.62|103065|-1.97|0||
2025-01-05 15:05:40|09801|32491|1157|61.62B|61620000000|5.5|16783559|32.21|42|2025-05-05|15/03/2025||0.0827||15880000000|5.5|1|2025-03-28|15/12/2024||0.222||17200000000|5.5|1
2025-01-05 15:05:49|09802|102278|MPI|148.64B|148640000000|5.18|67883795|0|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2025-01-05 15:05:57|09803|969086|2669|16.49B|16489999999.999998|5.02|5963180|-17.97|6|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2025-01-05 15:06:03|09804|976489|ENELCHILE|3.96T|3960000000000|57.19|96227555|14.45|0||
2025-01-05 15:06:11|09805|953525|BZUN|169.19M|169190000|2.87|702260|19.58|24|2025-03-19|15/12/2024||1.12||2980000000|2.8699998855591|1|2024-11-21|15/09/2024|-1.12|0.46|2060000000|1870000000|2.5899999141693|1
2025-01-05 15:06:20|09806|102377|GTCAP|137.78B|137780000000|640|120833|5.92|30|2025-03-21|15/12/2024||36.95||81810000000|640|1|2024-11-13|15/09/2024|31.48|31.48|69690000000|69690000000|670|1
2025-01-05 15:06:29|09807|49969|0220|33.04B|33040000000|7.65|6409330|39.85|6|2025-03-26|15/12/2024||0.06||14976000000|7.6500000953674|1|2024-11-27|15/09/2024|||||6.7600002288818|1
2025-01-05 15:06:35|09808|100139|3331|28.22B|28220000000|23.45|2823207|2.63|0||
2025-01-05 15:06:44|09809|29590|YPF|20.03B|20030000000|44.06|2438999|163.83|42|2025-05-08|15/03/2025||0.99||4530000000|44.060001373291|1|2025-03-06|15/12/2024||0.9065||4230000000|44.060001373291|1
2025-01-05 15:06:52|09810|100142|3618|65.68B|65680000000.00001|4.52|16036247|48.2|18|2025-03-28|15/12/2024||0.22|||4.5199999809265|1|2024-10-29|15/09/2024|0.25|0.25|6840000000||4.3200001716614|1
2025-01-05 15:06:58|09811|1155792|2500|2.46B|2460000000|5.62|6416000|0|0||
2025-01-05 15:07:06|09812|13891|2777|4.95B|4950000000|1.32|53480059|29.41|0||
2025-01-05 15:07:16|09813|1167047|0873|2.17B|2170000000|0.88|2146551|-21.43|0||
2025-01-05 15:07:22|09814|50065|2314|10.05B|10050000000|2.34|4043913|12.5|0||
2025-01-05 15:07:30|09815|1116649|OSP|62.18B|62180000000|20.7|8428785|-8.41|30|2025-02-19|15/12/2024||0.2339|||20.700000762939|1|2024-11-13|15/09/2024|-0.12|-0.12|6040000000|6040000000|20.10000038147|1
2025-01-05 15:07:41|09816|969087|2799|48.95B|48950000000|0.61|62773004|56.41|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2025-01-05 15:07:49|09817|50073|3808|61.29B|61290000000|22.2|3096403|44.91|30|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-22|15/06/2024|||||20.5|1
2025-01-05 15:07:57|09818|50020|3383|3.53B|3530000000|0.7|20338847|-10.26|0||
2025-01-05 15:08:07|09819|50025|6808|17.27B|17270000000|1.81|20377487|40.31|42|2025-02-07|15/12/2024|||||1.8099999427795|1|2024-11-12|15/09/2024|||||2.210000038147|1
2025-01-05 15:08:15|09820|100079|1055|108.91B|108910000000|3.93|22428489|28.43|18|2025-04-01|15/12/2024||-0.05||45740000000|3.9300000667572|1|2024-10-28|15/09/2024|0.18|-0.03|49870000000|45740000000|3.0999999046326|1
2025-01-05 15:08:26|09821|100098|1238|1.84B|1840000000|0.45|4950235|-33.82|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
2025-01-05 15:08:34|09822|950534|WPHB|15.35B|15350000000|4.5|2006894|20|24|2025-01-30|15/12/2024||0.0655|||4.5|1|2024-11-08|15/09/2024|0.068|0.0655|572600000||4.2600002288818|1
2025-01-05 15:08:45|09823|21048|AGRO|960.97M|960970000|9.53|594519|-11.68|46|2025-03-13|15/12/2024||0.4085||348330000|9.5299997329712|1|2024-11-13|15/09/2024|0.28|0.6851|471500000|433330000|11.319999694824|1
2025-01-05 15:08:53|09824|100109|1818|38.86B|38860000000|11.42|13589452|26.61|12|2025-03-21|15/12/2024||0.1||4217000000|11.420000076294|1|2024-10-10|15/09/2024|0.11|0.12|3460000000||13.220000267029|1
2025-01-05 15:08:59|09825|992989|3320|34.11B|34110000000|5.43|10372341|-0.37|0||
2025-01-05 15:09:10|09826|1166429|CD|3.10B|3100000000|8.45|2238135|0|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
2025-01-05 15:09:20|09827|100120|2005|10.09B|10090000000|3.41|2886177|-30.41|12|2025-04-01|15/12/2024|||||3.4100000858307|1|2024-10-18|15/09/2024|||||3.8599998950958|1
2025-01-05 15:09:29|09828|100041|0604|7.65B|7650000000|0.86|5547247|-25.86|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
2025-01-05 15:09:34|09829|1170094|0136|35.7B|35700000000|2.49|52289184|52.76|0||
2025-01-05 15:09:44|09830|41696|SUPM|3.24B|3240000000|1.27|13551889|25.74|42|2025-02-12|15/12/2024|||||1.2699999809265|1|2024-11-28|15/09/2024|-0.024||224700000|31000000|0.86500000953674|1
2025-01-05 15:09:51|09831|1155949|6049|15.92B|15920000000|28.95|1108441|5.66|0||
2025-01-05 15:10:00|09832|1073376|HUYA|692.2M|692200000|3.04|1643241|31.03|29|2025-03-25|15/12/2024||0.245||1540000000|3.039999961853|1|2024-11-12|15/09/2024|0.41|0.2|1540000000|1530000000|3.2300000190735|1
2025-01-05 15:10:07|09833|1163265|STGT|28.08B|28080000000|9.8|6145287|36.11|0||
2025-01-05 15:10:19|09834|41697|KRIB|7.09B|7090000000|2.78|5825563|41.12|12|2025-02-13|15/12/2024|||||2.7799999713898|1|2024-11-15|15/09/2024|0.012||507400000||2.25|1
2025-01-05 15:10:25|09835|1058005|6158|262.07M|262070000|0.06|6982163|-36.84|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2025-01-05 15:10:33|09836|1162158|BNR|72.32M|72320000|7.05|33328|-23.37|12|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2025-01-05 15:10:44|09837|50017|3333|2.15B|2150000000|0.16|54399000|-26.94|12|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2025-01-05 15:10:54|09838|41432|COLBUN|2.13T|2130000000000|121.7|16690626|-2.37|0||
2025-01-05 15:11:01|09839|997119|6169|1.33B|1330000000|0.37|4530325|-27.45|21|2025-01-29|15/11/2024|||||0.37000000476837|1|2024-11-29|15/08/2024|||||0.38999998569489|1
2025-01-05 15:11:11|09840|1152242|CENCOMALLS|2.71T|2710000000000|1589.8|402343|23.05|28|2025-02-26|15/12/2024||35.56||89130000000|1589.8000488281|1|2024-11-27|15/09/2024|38.48|37.39|88060000000|86690000000|1520|1
2025-01-05 15:11:18|09841|1123579|TIGR|1.24B|1240000000|6.61|14330693|56.64|12|2025-03-26|15/12/2024||0.06||97000000|6.6100001335144|1|2024-11-12|15/09/2024|0.124|0.06|101050000|98000000|6.5450000762939|1
2025-01-05 15:11:27|09842|12986|EAST|87.60B|87600000000|29.23|1271379.63|29.78|30|2025-02-28|15/12/2024|||||29.229999542236|1|2024-11-29|15/09/2024|||||27.129999160767|1
2025-01-05 15:11:34|09843|1131570|0667|5.62B|5620000000|2.58|5490496|1.18|0||
2025-01-05 15:11:40|09844|980689|RATCt|1.83B|1830000000|0.895|1|5.92|0||
2025-01-05 15:11:50|09845|1152800|FWRY|29.43B|29430000000|8.81|7503674|54.01|26|2025-02-26|15/12/2024|||||8.8100004196167|1|2024-11-27|15/09/2024|||||8.1599998474121|1
2025-01-05 15:11:58|09846|104183|HBL|266.23B|266230000000.00003|181.5|3646480|54.48|12|2025-02-20|15/12/2024|||||181.5|1|2024-10-15|15/09/2024|10.88|10.2|||135.14999389648|1
2025-01-05 15:12:04|09847|1136128|GOTU|544.27M|544270000|2.14|1940980|-43.09|6|2025-03-04|15/12/2024||0.12||1300000000|2.1400001049042|1|2024-12-04|15/09/2024|-2.75|-0.805|1210000000|1210000000|2.9800000190735|1
2025-01-05 15:12:11|09848|100103|1638|1.38B|1380000000|0.2|13269823|18.34|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2025-01-05 15:12:19|09849|104238|MCB|338.23B|338230000000|285.41|619777|61.25|24|2025-02-25|15/12/2024|||||285.41000366211|1|2024-10-29|15/09/2024|14.97|14.48|||260.39001464844|1
2025-01-05 15:12:28|09850|1155834|OCFT|103.82M|103820000|2.52|87430|-16.56|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
2025-01-05 15:12:38|09851|104232|LUKC|336.27B|336270000000|1147.69|322508|45.09|37|2025-01-30|15/12/2024|||||1147.6899414062|1|2024-10-30|15/09/2024|22.21|20.75|30930000000|30540000000|918.72998046875|1
2025-01-05 15:12:44|09852|969096|3883|805.3M|805300000|0.21|25882206|9.37|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2025-01-05 15:12:52|09853|49997|1114|18.21B|18210000000|3.61|37556049|122.68|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2025-01-05 15:13:03|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
2025-01-05 15:13:14|09855|1012277|3529|226.23B|226230000000|3030|23208|28.39|35|2025-05-07|15/03/2025||7.1||977790000|3030|1|2025-02-11|15/12/2024||7.62||1060000000|3030|1
2025-01-05 15:13:23|09856|1012512|4966|58.37B|58370000000|736|43597|-31.53|35|2025-04-23|15/03/2025||8.25||4050000000|736|1|2025-02-05|15/12/2024||8.94||4200000000|736|1
2025-01-05 15:13:28|09857|1012624|5483|83.53B|83530000000|136|315641|-28.98|0||
2025-01-05 15:13:37|09858|950582|3661|241.36B|241360000000|2995|3021372|-11.65|33|2025-03-13|15/12/2024||20.98||13530000000|2995|1|2024-10-31|15/09/2024|22.46|20.98|14690000000|14370000000|2040|1
2025-01-05 15:13:44|09859|103523|3189|47.04B|47040000000|103|9121843|6.08|12|2025-04-28|15/03/2025||0.7601||8190000000|103|1|2025-03-17|15/12/2024||0.8727||8620000000|103|1
2025-01-05 15:13:56|09860|103726|6409|160.97B|160970000000|1835|189853|13.62|35|2025-05-08|15/03/2025||11.8||5610000000|1835|1|2025-02-20|15/12/2024||11.9||5720000000|1835|1
2025-01-05 15:14:06|09861|103277|2383|208.51B|208510000000|604|6379653|65.25|35|2025-04-23|15/03/2025||6.75||16440000000|604|1|2025-02-20|15/12/2024||7.21||17050000000|604|1
2025-01-05 15:14:15|09862|1012923|8069|303.97B|303970000000|265.5|156327|40.11|6|2025-03-27|15/12/2024||2.38||9850000000|265.5|1|2024-11-06|15/09/2024|1.75|1.76|9190000000|9190000000|302.5|1
2025-01-05 15:14:24|09863|103272|2376|182.88B|182880000000|273|7126728|12.35|34|2025-03-12|15/12/2024||3.8||68370000000|273|1|2024-11-14|15/09/2024|2.91|2.93|70450000000|70450000000|300.5|1
2025-01-05 15:14:33|09864|50186|TFGJ|54.51B|54510000000|16748|1159240|59.37|12|2024-11-08|15/09/2024|||||14684|1|2024-08-28|15/06/2024|||||14580|1
2025-01-05 15:14:47|09865|103243|2337|36.43B|36430000000|19.65|8256592|-36.71|34|2025-01-22|15/12/2024||-0.0827||7450000000|19.64999961853|1|2024-10-29|15/09/2024|-0.16|-0.1599|7760000000|7750000000|25.39999961853|1
2025-01-05 15:14:59|09866|18333|PERS|941.03B|941030000000|6405.95|465221|74.29|38|2025-04-28|15/03/2025||24.49||31280000000|6405.9501953125|1|2025-01-17|15/12/2024||23.43||30490000000|6405.9501953125|1
2025-01-05 15:15:06|09867|950321|INAR|11.29B|11290000000|2.98|9124162|-4.18|0||
2025-01-05 15:15:16|09868|996208|KCE_n|28.13B|28130000000|23.8|4319574|-53.79|0||
2025-01-05 15:15:24|09869|100012|0189|13.41B|13410000000|7.74|11061014|25.85|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2025-01-05 15:15:32|09870|103192|2027|63.89B|63890000000|29.8|8630458|-23.59|24|2025-03-14|15/12/2024||0.5167||22460000000|29.799999237061|1|2024-11-12|15/09/2024|0.12|0.34|21740000000|22230000000|35.5|1
2025-01-05 15:15:40|09871|103260|2360|149.77B|149770000000|353.5|3302405|64.04|18|2025-04-24|15/03/2025||3.08||5500000000|353.5|1|2025-02-20|15/12/2024||3.47||5770000000|353.5|1
2025-01-05 15:15:50|09872|103000|1229|87.73B|87730000000|51.5|1199680|-20.65|34|2025-03-13|15/12/2024|||||51.5|1|2024-11-13|15/09/2024|||||59|1
2025-01-05 15:15:55|09873|103142|1722|49.29B|49290000000|50.3|1642779|-25.81|6|2025-03-07|15/12/2024|||||50.299999237061|1|2024-11-07|15/09/2024|||||56.299999237061|1
2025-01-05 15:16:07|09874|103358|2498|39.8B|39800000000|47.8|10297733|-2.25|42|2025-03-11|15/12/2024||-1.09||1550000000|47.799999237061|1|2024-10-28|15/09/2024|-1.06|-0.92|773870000|1070000000|45.599998474121|1
2025-01-05 15:16:16|09875|1055947|TBEI|698.29B|698290000000|3609.65|256317|-3.77|31|2025-02-05|15/12/2024||||20750000000|3609.6499023438|1|2024-11-04|15/09/2024|8.7|8.9|20650000000|20650000000|4473.8999023438|1
2025-01-05 15:16:26|09876|103114|1605|93.12B|93120000000|23.1|20032391|-38.07|33|2025-02-21|15/12/2024||0.46||48320000000|23.10000038147|1|2024-11-08|15/09/2024|0.09|0.3|43800000000|46760000000|30.64999961853|1
2025-01-05 15:16:37|09877|103500|3044|106.17B|106170000000|202|1915025|6.88|30|2025-02-20|15/12/2024||4.04||16810000000|202|1|2024-11-07|15/09/2024|4.42|4.44|17670000000|17540000000|194|1
2025-01-05 15:16:49|09878|103402|2618|253.82B|253820000000|47|51932331|43.95|44|2025-05-01|15/03/2025||1.13||54410000000|47|1|2025-03-17|15/12/2024||1.33||55110000000|47|1
2025-01-05 15:16:57|09879|18410|SUPI|586.25B|586250000000|4615.15|207316|5.38|18|2025-04-25|15/03/2025||28.8||35370000000|4615.1499023438|1|2025-01-22|15/12/2024||21.1||28800000000|4615.1499023438|1
2025-01-05 15:17:08|09880|103252|2352|64.39B|64390000000|33.3|3753402|-29.6|35|2025-05-07|15/03/2025||0.245||52640000000|33.299999237061|1|2025-03-20|15/12/2024||0.6467||55750000000|33.299999237061|1
2025-01-05 15:17:14|09881|103329|2458|43.22B|43220000000|151|2522368|-2.89|0||
2025-01-05 15:17:28|09882|103394|2610|158.2B|158200000000|26.15|43484893|20.51|42|2025-05-07|15/03/2025||0.4933||49640000000|26.14999961853|1|2025-03-12|15/12/2024||0.57||50940000000|26.14999961853|1
2025-01-05 15:17:35|09883|103320|3714|30.78B|30780000000|41.85|3028856|-8.22|12|2025-05-02|15/03/2025||-0.16||5580000000|41.849998474121|1|2025-02-21|15/12/2024||-0.135||5880000000|41.849998474121|1
2025-01-05 15:17:43|09884|18407|SNFN|520.77B|520770000000|4687.2|136431|29.27|12|2025-02-10|15/12/2024||||7918000000|4687.2001953125|1|2024-11-04|15/09/2024|30.61|35.8|16010000000|6766000000|4870.6499023438|1
2025-01-05 15:17:53|09885|20366|JKS|1.39B|1390000000|26.21|1700301|-19.9|46|2025-03-07|15/12/2024||-1.77||30510000000|26.209999084473|1|2024-10-30|15/09/2024|0.44|-2.96|24510000000|22680000000|24.159999847412|1
2025-01-05 15:18:00|09886|103080|||||||18|2025-03-13|15/12/2024||0.6133||13910000000|53.099998474121|1|2024-11-12|15/09/2024|0.84|0.7125|13460000000|14770000000|50.5|1
2025-01-05 15:18:06|09887|8743|MBK|23.46B|23460000000|552|20511|5.02|0||
2025-01-05 15:18:14|09888|50055|1368|13.89B|13890000000|5.4|10452087|42.86|25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.8600001335144|1
2025-01-05 15:18:22|09889|103778|9914|43.95B|43950000000|147|1426295|-17.88|12|2025-03-19|15/12/2024||1.4||5910000000|147|1|2024-11-13|15/09/2024|2.31|2.63|8660000000|9170000000|161|1
2025-01-05 15:18:30|09890|103424|2834|136.14B|136139999999.99998|14.85|13458699|9.59|34|2025-03-12|15/12/2024|||||14.85000038147|1|2024-11-29|15/09/2024|||||14.949999809265|1
2025-01-05 15:18:37|09891|18013|ATLP|202.59B|202590000000|6878.2|52856|-2.14|12|2025-01-24|15/12/2024||44.2||13820000000|6878.2001953125|1|2024-10-25|15/09/2024|46.5|46.6|13930000000|13930000000|7645.0498046875|1
2025-01-05 15:18:45|09892|103689|6176|89.05B|89050000000|191.5|1712341|37.77|12|2025-04-23|15/03/2025||2.83||12120000000|191.5|1|2025-02-20|15/12/2024||3.49||13810000000|191.5|1
2025-01-05 15:18:55|09893|103716|6271|28.43B|28430000000|136|1170105|-10.53|38|2025-04-17|15/03/2025||1.67||2810000000|136|1|2025-03-18|15/12/2024||1.73||2850000000|136|1
2025-01-05 15:19:03|09894|26962|OMAB|68.41B|68410000000|177.14|708700|4.41|12|2025-04-23|15/03/2025||3.4||3640000000|177.13999938965|1|2025-02-13|15/12/2024||3.32||3630000000|177.13999938965|1
2025-01-05 15:19:13|09895|1012679|6121|71.4B|71400000000|386|26867|-6.54|6|2025-05-08|15/03/2025||6.51||18740000000|386|1|2025-03-20|15/12/2024||8.89||22840000000|386|1
2025-01-05 15:19:23|09896|39875|JKCE|365.53B|365530000000|4726.55|102169|20.39|30|2025-01-25|15/12/2024||28.75||30900000000|4726.5498046875|1|2024-10-26|15/09/2024|5.8|5.25|25600000000|24590000000|4105|1
2025-01-05 15:19:36|09897|50184|RDFJ|30.66B|30660000000|454|12054818|17.31|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2025-01-05 15:19:42|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
2025-01-05 15:19:47|09899|980583|HANAt|607.04M|607040000|0.665|1|-49.62|0||
2025-01-05 15:19:53|09900|996188|BANPU_n|59.11B|59110000000|5.9|27795959|-11.94|0||
2025-01-05 15:20:04|09901|103461|2915|75.7B|75700000000|70.9|4756817|11.3|42|2025-03-18|15/12/2024|||||70.900001525879|1|2024-11-12|15/09/2024|||||80|1
2025-01-05 15:20:17|09902|42665|MYTr|4.77B|4770000000|34.54|192205|-6.09|36|2025-02-20|15/12/2024|||||34.540000915527|1|2024-10-24|15/09/2024|1.45||1720000000|1550000000|32.900001525879|1
2025-01-05 15:20:29|09903|946390|1302|6.25B|6250000000|1.35|33720715|-38.07|21|2024-11-18|15/09/2024|||||1.5199999809265|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2025-01-05 15:20:39|09904|1012694|6147|46.62B|46620000000|62.6|145090|-15.97|35|2025-04-25|15/03/2025||0.8795||4720000000|62.599998474121|1|2025-02-21|15/12/2024||1.2||5030000000|62.599998474121|1
2025-01-05 15:20:49|09905|103580|3665|110.95B|110950000000|605|3848745|136.33|34|2025-03-19|15/12/2024||7.39||14780000000|605|1|2024-11-08|15/09/2024|7.07|6.9|14260000000|14260000000|494|1
2025-01-05 15:20:57|09906|50138|AVIJ|35.71B|35710000000|10789|728282|36.92|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
2025-01-05 15:21:04|09907|42666|NBGr|7.07B|7070000000|7.76|3467642|20.31|6|2025-03-18|15/12/2024||0.3156||690580000|7.7600002288818|1|2024-11-07|15/09/2024|0.3889|0.3794|697000000|694310000|7.5900001525879|1
2025-01-05 15:21:16|09908|37865|KRU|8.14B|8140000000.000001|420.2|24490|-9.17|18|2025-03-06|15/12/2024|||||420.20001220703|1|2024-10-29|15/09/2024|17.9||844000000||429.60000610352|1
2025-01-05 15:21:23|09909|103230|2313|84.62B|84620000000|71|17799470|2.6|6|2025-05-08|15/03/2025||1.06||17540000000|71|1|2025-03-06|15/12/2024||1.56||20210000000|71|1
2025-01-05 15:21:34|09910|103321|2449|138.78B|138780000000|113.5|22102504|36.91|35|2025-05-02|15/03/2025||1.67||7480000000|113.5|1|2025-02-27|15/12/2024||4.42||7330000000|113.5|1
2025-01-05 15:21:40|09911|50202|TCPJ|1.87B|1870000000|238|1239761|-6.28|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
2025-01-05 15:21:47|09912|102326|ACEN|162.68B|162680000000|4.1|9904352|-7.31|6|2025-03-05|15/12/2024|||||4.0999999046326|1|2024-11-07|15/09/2024|||8790000000||4.8400001525879|1
2025-01-05 15:21:56|09913|1012559|5274|133.51B|133509999999.99998|3530|22525|17.67|35|2025-05-07|15/03/2025||19.42||1800000000|3530|1|2025-03-10|15/12/2024||20.7||1970000000|3530|1
2025-01-05 15:22:05|09914|103481|3023|64.82B|64819999999.99999|270|1077688|-5.1|24|2025-04-18|15/03/2025||3.87||8690000000|270|1|2025-02-26|15/12/2024||3.27||8420000000|270|1
2025-01-05 15:22:16|09915|37712|ALRR|11.32B|11320000000|86.72|359000|16.4|43|2025-02-26|15/12/2024|||||86.720001220703|1|2024-10-24|15/09/2024|||1560000000|1570000000|91.319999694824|1
2025-01-05 15:22:27|09916|103279|2385|110.97B|110970000000|152.5|2620150|-15.75|41|2025-03-27|15/12/2024||2.96||26600000000|152.5|1|2024-11-07|15/09/2024|3.29|3.27|27720000000|27530000000|153.5|1
2025-01-05 15:22:37|09917|103965|VOLARA|17.77B|17770000000|15.44|1834862|3.97|42|2025-04-29|15/03/2025||-0.2043||14380000000|15.439999580383|1|2025-02-20|15/12/2024||0.9817||16810000000|15.439999580383|1
2025-01-05 15:22:45|09918|103735|8016|25.58B|25580000000|214|765790|-23.57|34|2025-03-18|15/12/2024|||||214|1|2024-11-29|15/09/2024|||||203.5|1
2025-01-05 15:22:54|09919|103185|2015|38.91B|38910000000|66.9|359616|-2.34|35|2025-04-25|15/03/2025||0.89||9150000000|66.900001525879|1|2025-02-20|15/12/2024||1.3||9380000000|66.900001525879|1
2025-01-05 15:23:04|09920|50096|SAPJ|29.56B|29560000000|4931|1636449|11.44|34|2025-05-08|15/03/2025||0.1354||1490000000|4931|1|2025-02-05|15/12/2024||0.1239||1440000000|4931|1
2025-01-05 15:23:18|09921|103018|1314|27.06B|27060000000|7.15|16940376|-27.48|36|2025-03-18|15/12/2024||0.59||6340000000|7.1500000953674|1|2024-11-14|15/09/2024||0.29||6500000000|7.9000000953674|1
2025-01-05 15:23:29|09922|103174|1907|49.06B|49060000000|29.55|834629|-7.51|34|2025-03-13|15/12/2024|||||29.549999237061|1|2024-11-29|15/09/2024|||||30.549999237061|1
2025-01-05 15:23:37|09923|50043|0751|6.9B|6900000000|3.1|4800927|3.33|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2025-01-05 15:23:49|09924|11194|BPCC|346.86B|346860000000|671|758922|7.08|39|2025-03-18|15/01/2025|||||671|1|2024-11-17|15/10/2024|||21270000|17630000|664|1
2025-01-05 15:23:59|09925|11210|NIND|588.10B|588100000000|253|6576733|25.8|30|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1
2025-01-05 15:24:08|09926|986155|COM7|60.05B|60050000000|25.5|9247950|-0.97|34|2025-02-20|15/12/2024|||||25.5|1|2024-11-12|15/09/2024|0.3||17980000000|17980000000|27.5|1
2025-01-05 15:24:20|09927|1012212|3293|276.45B|276450000000|981|50342|35.12|34|2025-02-26|15/12/2024||8.4||4920000000|981|1|2024-11-27|15/09/2024|7.91|7.93|4790000000|4790000000|945|1
2025-01-05 15:24:30|09928|103447|2889|51.75B|51750000000|14.65|7575479|19.11|32|2025-03-18|15/12/2024||0.1952||1850000000|14.64999961853|1|2024-11-28|15/09/2024||0.1757||1860000000|14.449999809265|1
2025-01-05 15:24:38|09929|1116301|QAMC|6.79B|6790000000|1.216|15368689|-11.14|25|2025-01-30|15/12/2024|||||1.2159999608993|1|2024-10-22|15/09/2024|||895000000|793000000|1.2760000228882|1
2025-01-05 15:24:48|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
2025-01-05 15:24:58|09931|9209|ACPP|6.6B|6600000000|96.8|89711|32.24|46|2025-03-31|15/12/2024|||||96.800003051758|1|2024-11-27|15/09/2024|||4180000000|4170000000|85.949996948242|1
2025-01-05 15:25:06|09932|1052419|IIAN|157.41B|157410000000|177.02|6503978|7.81|32|2025-02-15|15/12/2024||1.31||1178000000|177.02000427246|1|2024-10-24|15/09/2024|1.2|1.2|1390000000|1390000000|182.82000732422|1
2025-01-05 15:25:16|09933|996205|IRPC_n|25.11B|25110000000|1.23|7354042|-40.29|34|2025-02-18|15/12/2024||0.0034||88640000000|1.2300000190735|1|2024-11-05|15/09/2024|-0.24|-0.245|79730000000|75300000000|1.5099999904633|1
2025-01-05 15:25:27|09934|102062|WARB|419.25B|419250000000|194|3824968|8.25|32|2025-02-18|15/12/2024|||||194|1|2024-10-23|15/09/2024|||19000000|18500000|181|1
2025-01-05 15:25:35|09935|41364|TRUJ|37.71B|37710000000|10131|1339883|43.11|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
2025-01-05 15:25:44|09936|943198|SSAq|1.31B|1310000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2025-01-05 15:25:53|09937|947096|APLA|448.17B|448170000000|1616.75|549868|6.1|34|2025-01-01|15/12/2024|7.81|7.81|52350000000|52350000000|1568.25|1|2024-10-29|15/09/2024|1.9|1.94|47740000000|47540000000|1449.0500488281|1
2025-01-05 15:26:02|09938|1012713|6182|15.22B|15220000000|26.55|37732|-38.33|33|2025-03-20|15/12/2024||0.01||2300000000|26.549999237061|1|2024-11-08|15/09/2024|0.01|0.3079|2390000000|2830000000|31.35000038147|1
2025-01-05 15:26:12|09939|103403|2637|48.22B|48220000000|64.6|5926166|17.67|35|2025-04-18|15/03/2025||1.54||4940000000|64.599998474121|1|2025-02-21|15/12/2024||1.6||4940000000|64.599998474121|1
2025-01-05 15:26:20|09940|18352|RADC|346.58B|346580000000|2590.55|334006|54.42|42|2025-01-23|15/12/2024||4.9||12470000000|2590.5500488281|1|2024-10-24|15/09/2024|6.1|6.15|11160000000|11160000000|2235|1
2025-01-05 15:26:31|09941|13796|MILP|11.14B|11140000000|9.18|715281|10.6|46|2025-01-31|15/12/2024|||||9.1800003051758|1|2024-10-29|15/09/2024|0.5645||1680000000|1670000000|7.8499999046326|1
2025-01-05 15:26:40|09942|50115|BAWJ|20.53B|20530000000|10826|406790|43.18|34|2025-02-26|15/12/2024|||||10826|1|2024-11-26|15/09/2024||||24951000000|8785|1
2025-01-05 15:26:55|09943|103542|3443|170.2B|170200000000|1270|2303507|-23.26|43|2025-04-24|15/03/2025||7.25||7020000000|1270|1|2025-02-18|15/12/2024||6.62||6470000000|1270|1
2025-01-05 15:27:06|09944|18251|KAJR|181.58B|181580000000|1138.95|158021|-15.22|43|2025-05-08|15/03/2025||9.75||14230000000|1138.9499511719|1|2025-01-17|15/12/2024||8.07||12860000000|1138.9499511719|1
2025-01-05 15:27:17|09945|18783|SMTO3|8.04B|8039999999.999999|24.2|1334220|-12.32|46|2025-02-10|15/12/2024||0.8107||1900000000|24.200000762939|1|2024-11-12|15/09/2024|0.5644|0.5708|1960000000|1750000000|25.309999465942|1
2025-01-05 15:27:28|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
2025-01-05 15:27:37|09947|50095|PIKJ|22.58B|22580000000|3069|2947405|62.64|35|2025-01-29|15/11/2024|||||3069|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1
2025-01-05 15:27:46|09948|103779|9917|55.21B|55210000000|124.5|1099763|8.26|34|2025-03-18|15/12/2024||1.58||4450000000|124.5|1|2024-11-20|15/09/2024||1.52||4350000000|136|1
2025-01-05 15:27:58|09949|102990|1210|43.47B|43470000000|51.4|1023668|-10.76|32|2025-03-14|15/12/2024||1.45||30180000000|51.400001525879|1|2024-11-27|15/09/2024||1.79||30040000000|52.900001525879|1
2025-01-05 15:28:08|09950|18218|CYIE|197.12B|197120000000|1776.85|304752|-20.51|47|2025-04-24|15/03/2025||18.08||20370000000|1776.8499755859|1|2025-01-23|15/12/2024||15.31||17300000000|1776.8499755859|1
2025-01-05 15:28:20|09951|41642|TCOM|8.69B|8690000000|4.7|881833|-11.81|36|2025-02-27|15/12/2024|||||4.6999998092651|1|2024-11-27|15/09/2024|0.032||423350000||4.6700000762939|1
2025-01-05 15:28:34|09952|103555|3533|210.44B|210440000000|1870|1231742|91.21|34|2025-03-19|15/12/2024||21.01||8300000000|1870|1|2024-11-11|15/09/2024|18.33|19.46|8070000000|8020000000|1780|1
2025-01-05 15:28:43|09953|27113|GCC|60.84B|60840000000|186.12|442679|-6.93|38|2025-04-29|15/03/2025||3.01||5030000000|186.11999511719|1|2025-01-28|15/12/2024||4.21||6760000000|186.11999511719|1
2025-01-05 15:28:52|09954|103177|2006|48.19B|48190000000|66|998071|-7.69|33|2025-02-26|15/12/2024||1.6||16010000000|66|1|2024-10-29|15/09/2024|1.48|1.48|14870000000|14870000000|73.599998474121|1
2025-01-05 15:29:01|09955|41497|VAPORES|2.89T|2890000000000|56.4|50051841|26.49|24|2025-03-14|15/12/2024|||||56.400001525879|1|2024-11-15|15/09/2024|||1570000000||54.099998474121|1
2025-01-05 15:29:11|09956|18336|PHOE|562.2B|562200000000|1574.4|705415|26.52|36|2025-02-05|15/12/2024||10.94||11350000000|1574.4000244141|1|2024-10-25|15/09/2024|6.1|10.12|9180000000|10020000000|1523.5999755859|1
2025-01-05 15:29:21|09957|103592|3706|80.96B|80960000000|67.1|84045029|58.82|34|2025-02-21|15/12/2024||0.57||13210000000|67.099998474121|1|2024-11-12|15/09/2024||0.56||12820000000|59.400001525879|1
2025-01-05 15:29:32|09958|103417|2809|56.9B|56900000000|51.2|5570365|26.11|35|2025-04-28|15/03/2025||1.17||2290000000|51.200000762939|1|2025-02-24|15/12/2024||1.41||2590000000|51.200000762939|1
2025-01-05 15:29:43|09959|13189|DOBK|6.26B|6260000000|2.02|4016404|15.09|46|2025-01-28|15/12/2024||0.04||676820000|2.0199999809265|1|2024-10-22|15/09/2024|0.08|0.08|700000000|677940000|1.7389999628067|1
2025-01-05 15:29:52|09960|32371|GGAL|11.77B|11770000000|70.12|1058731|358.45|47|2025-03-11|15/12/2024||1.23||1050000000|70.120002746582|1|2024-11-05|15/09/2024|1.15|1.74|1240000000|1260000000|51.75|1
2025-01-05 15:30:01|09961|1011941|BBAJIOO|50.33B|50330000000|42.3|4857712|-28.4|33|2025-04-23|15/03/2025||2.12||6610000000|42.299999237061|1|2025-01-29|15/12/2024||2.09||6680000000|42.299999237061|1
2025-01-05 15:30:16|09962|103564|3576|16.27B|16270000000|10|3125326|-29.58|34|2025-03-14|15/12/2024||0.08||5300000000|10|1|2024-11-07|15/09/2024||0.04||5580000000|11.449999809265|1
2025-01-05 15:30:26|09963|103499|3042|35.33B|35330000000|103|1960900|6.51|34|2025-03-12|15/12/2024||1.58||3270000000|103|1|2024-11-04|15/09/2024|1.5|1.84|3670000000|3510000000|121|1
2025-01-05 15:30:36|09964|103798|9941|64.42B|64420000000|117.5|1554745|-37|34|2025-02-26|15/12/2024||2.18||10240000000|117.5|1|2024-11-12|15/09/2024|2.9|2.83|10520000000|10120000000|126|1
2025-01-05 15:30:46|09965|103418|2812|102.65B|102650000000|18.6|3789824|16.61|34|2025-02-20|15/12/2024|||||18.60000038147|1|2024-11-18|15/09/2024|||||17.75|1
2025-01-05 15:30:59|09966|950437|MYEG|7.42B|7420000000|0.985|38852563|25.48|34|2025-02-26|15/12/2024|||||0.98500001430511|1|2024-11-20|15/09/2024|0.0224||248100000||0.87000000476837|1
2025-01-05 15:31:09|09967|1096512|AVAS|134.65B|134650000000|1701.35|132527|8.64|28|2025-05-01|15/03/2025||19.96||3780000000|1701.3499755859|1|2025-01-30|15/12/2024||18.31||3530000000|1701.3499755859|1
2025-01-05 15:31:19|09968|103346|2481|19.26B|19260000000|50.4|1468539|-22.1|32|2025-03-13|15/12/2024||0.82||3510000000|50.400001525879|1|2024-11-29|15/09/2024||0.76||3540000000|51.400001525879|1
2025-01-05 15:31:30|09969|13222|QNNC|12.26B|12260000000|10.79|698474|14.97|42|2025-02-11|15/12/2024|||||10.789999961853|1|2024-10-23|15/09/2024|0.234|0.234|701560000|701560000|11.199999809265|1
2025-01-05 15:31:44|09970|103715|6269|20.23B|20230000000|62.6|1284770|-27.55|44|2025-05-05|15/03/2025||-0.4112||5790000000|62.599998474121|1|2025-02-13|15/12/2024||-0.5143||6020000000|62.599998474121|1
2025-01-05 15:31:54|09971|41627|IJMS|10.8B|10800000000|3.08|6992019|48.57|46|2025-02-27|15/12/2024|||||3.079999923706|1|2024-11-27|15/09/2024|0.037||1520000000||2.8900001049042|1
2025-01-05 15:32:04|09972|18316|ORCL|1.09T|1090000000000.0001|12518.05|143065|180.82|37|2025-01-15|15/12/2024|||||12518.049804688|1|2024-10-24|15/09/2024|66.6|67.8|16740000000|17280000000|11214.150390625|1
2025-01-05 15:32:14|09973|18059|CRBR|247.4B|247400000000|1299.7|125151|13.46|36|2025-04-24|15/03/2025||8.3||13440000000|1299.6999511719|1|2025-02-04|15/12/2024||7.7||12710000000|1299.6999511719|1
2025-01-05 15:32:24|09974|103493|3035|60.84B|60840000000|233.5|4957353|-39.19|44|2025-04-29|15/03/2025||1.43||3200000000|233.5|1|2025-02-25|15/12/2024||2.11||2910000000|233.5|1
2025-01-05 15:32:35|09975|103138|1717|32.46B|32460000000|27.55|2066435|-4.67|34|2025-03-07|15/12/2024||0.27||11590000000|27.549999237061|1|2024-11-08|15/09/2024||0.51||11170000000|31.35000038147|1
2025-01-05 15:32:45|09976|103671|6116|22.81B|22810000000|7.98|4029124|-32.66|34|2025-02-20|15/12/2024|||||7.9800000190735|1|2024-11-08|15/09/2024|||||9.3999996185303|1
2025-01-05 15:32:57|09977|12541|DINV|9.14B|9140000000|2.15|2555066|-10.04|41|2025-03-06|15/12/2024|||||2.1500000953674|1|2024-11-13|15/09/2024|0.06|0.06|929000000|929000000|2.170000076294|1
2025-01-05 15:33:02|09978|980664|NYVLt|1.02B|1020000000|0.565|1|14.37|0||
2025-01-05 15:33:12|09979|41599|VESTA|44.59B|44590000000|52.23|2626055|-19.67|41|2025-04-24|15/03/2025||0.0437||72120000|52.229999542236|1|2025-02-13|15/12/2024||0.0411||65940000|52.229999542236|1
2025-01-05 15:33:24|09980|103290|2404|89.2B|89200000000|473|1695478|74.54|32|2025-03-20|15/12/2024||6.37||15400000000|473|1|2024-11-11|15/09/2024|9.18|5.4|11150000000|17600000000|346.5|1
2025-01-05 15:33:34|09981|42669|DEHr|4.39B|4390000000|12.49|362941|4.87|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
2025-01-05 15:33:45|09982|103385|2548|34.99B|34990000000|115|1728786|19.05|38|2025-03-07|15/12/2024||1.44||2790000000|115|1|2024-11-29|15/09/2024||2.1||3070000000|120.5|1
2025-01-05 15:33:56|09983|103078|1477|81.04B|81040000000|328.5|1573844|-7.33|43|2025-05-01|15/03/2025||4.33||9550000000|328.5|1|2025-03-25|15/12/2024||3.88||9120000000|328.5|1
2025-01-05 15:34:07|09984|1012510|4961|27.66B|27660000000|228.5|850083|-6.54|35|2025-05-02|15/03/2025||4.3||5010000000|228.5|1|2025-02-20|15/12/2024||3.99||5220000000|228.5|1
2025-01-05 15:34:19|09985|103750|8150|22.44B|22440000000|30.85|2089070|-25.48|34|2025-02-20|15/12/2024||0.7815||6020000000|30.85000038147|1|2024-11-05|15/09/2024|0.41|0.41|6070000000|6070000000|35.950000762939|1
2025-01-05 15:34:26|09986|1165844|MAXE|1.14T|1140000000000|1178.35|1962088|64.86|20|2025-01-30|15/12/2024||3.35||21190000000|1178.3499755859|1|2024-11-04|15/09/2024|3.8|4|22280000000|20530000000|1007.549987793|1
2025-01-05 15:34:35|09987|18408|SNFS|225.16B|225160000000|1071.55|102354|-13.83|34|2025-01-31|15/12/2024||||12880000000|1071.5500488281|1|2024-11-05|15/09/2024|7.2|7.2|13930000000|14860000000|1360.6999511719|1
2025-01-05 15:34:47|09988|103380|2542|87.89B|87890000000|43.35|7439321|7.84|34|2025-03-12|15/12/2024||0.9636||12690000000|43.349998474121|1|2024-11-12|15/09/2024|0.89|2.63|9500000000|21310000000|42.900001525879|1
2025-01-05 15:34:59|09989|17989|AIAE|315.59B|315590000000|3381.75|69107|-6.69|43|2025-02-06|15/12/2024||28.00||13100000000|3381.75|1|2024-10-30|15/09/2024|27.2|27.2|10440000000|10430000000|3900.3500976562|1
2025-01-05 15:35:11|09990|953699|VSID|4.53B|4530000000|1.17|9975763|42.68|34|2025-04-01|15/01/2025|||||1.1699999570847|1|2024-12-03|15/10/2024|0.008||1110000000||1.0599999427795|1
2025-01-05 15:35:22|09991|103714|6257|33.63B|33630000000.000004|69.5|3221170|7.09|34|2025-04-23|15/03/2025||1.14||4350000000|69.5|1|2024-10-29|15/09/2024|1|1.28|4590000000|4690000000|79.300003051758|1
2025-01-05 15:35:33|09992|979669|078600|1.15T|1150000000000|76500|163737|-10.53|32|2025-04-07|15/12/2024||283.35||59520000000|76500|1|2024-11-13|15/09/2024|311.38|228.3|55800000000|60750000000|89600|1
2025-01-05 15:35:48|09993|27066|ALSEA|37.4B|37400000000|46.15|1238358|-26.61|47|2025-04-24|15/03/2025||0.9714||21100000000|46.150001525879|1|2025-03-03|15/12/2024||1.39||22360000000|46.150001525879|1
2025-01-05 15:35:58|09994|1012201|3264|26.54B|26540000000|56|156229|-22.33|34|2025-02-21|15/12/2024|||||56|1|2024-11-29|15/09/2024|||||53.799999237061|1
2025-01-05 15:36:09|09995|1123976|METP|102.42B|102420000000|1997.8|158864|19.31|27|2025-02-07|15/12/2024||7.41||3320000000|1997.8000488281|1|2024-11-08|15/09/2024|9.1|9.07|3500000000|3500000000|2111.8500976562|1
2025-01-05 15:36:20|09996|103476|3017|239.19B|239190000000|624|7356501|92.89|35|2025-05-07|15/03/2025||6.26||20820000000|624|1|2025-03-13|15/12/2024||6.49||20890000000|624|1
2025-01-05 15:36:31|09997|18359|REDI|157.65B|157650000000|201.66|2599426|14.97|36|2025-02-11|15/12/2024||4.6||258870000000|201.66000366211|1|2024-10-29|15/09/2024|3.78|3.75|248960000000|248960000000|168.58000183105|1
2025-01-05 15:36:43|09998|12530|AIRA|14.42B|14420000000|3.09|2991081|8.04|46|2025-02-12|15/12/2024||0.05||1620000000|3.0899999141693|1|2024-11-10|15/09/2024|0.11|0.08|1790000000|1750000000|2.9000000953674|1
2025-01-05 15:36:49|09999|17985|ADAN|2.01T|2009999999999.9998|520.45|8223785|-5.56|12|2025-02-05|15/12/2024|||||520.45001220703|1|2024-10-28|15/09/2024|||||592.29998779297|1
2025-01-05 15:36:58|10000|11130|HUMN|364.82B|364820000000|2710|148228|-18.17|32|2025-02-05|15/12/2024|||||2710|1|2024-11-04|15/09/2024|||18000000|17500000|2618|1
2025-01-05 15:37:07|10001|100260|PVRL|127.79B|127790000000|1302.15|584107|-21.05|42|2025-02-14|15/12/2024||13.28||20400000000|1302.1500244141|1|2024-10-15|15/09/2024|-1.2|-1.74|16220000000|16220000000|1590|1
2025-01-05 15:37:22|10002|103184|2014|24.91B|24910000000|17.35|5485873|-33.52|35|2025-05-01|15/03/2025||0.11||7600000000|17.35000038147|1|2025-02-20|15/12/2024||0.0967||7190000000|17.35000038147|1
2025-01-05 15:37:32|10003|19553|SAHOL|214.45B|214450000000|102.1|18306651|75.77|46|2025-03-04|15/12/2024|||||102.09999847412|1|2024-11-06|15/09/2024|-1.36||44870000000||81|1
2025-01-05 15:37:40|10004|950531|VTRX|7.95B|7950000000|4.2|979122|17.65|34|2025-02-20|15/12/2024||0.0157||140590000|4.1999998092651|1|2024-10-24|15/09/2024|0.012|0.0129|146700000|146120000|3.5899999141693|1
2025-01-05 15:37:55|10005|959125|TERRA13|28.7B|28700000000|36.5|323777|-0.54|39|2025-04-24|15/03/2025||0.8351||1200000000|36.5|1|2025-02-20|15/12/2024||0.742||1140000000|36.5|1
2025-01-05 15:38:04|10006|102425|BCP|47.85B|47850000000|34.75|12523347|-13.12|35|2025-02-20|15/12/2024|||||34.75|1|2024-11-07|15/09/2024|-1.52|-1.55|154190000000|144570000000|34|1
2025-01-05 15:38:13|10007|18124|SCHE|541.62B|541620000000|3465|74716|7.41|34|2025-02-12|15/12/2024||18||21590000000|3465|1|2024-10-23|15/09/2024|15.1|15.33|21080000000|21020000000|3890.75|1
2025-01-05 15:38:22|10008|18390|SKFB|223.38B|223380000000|4520.55|42336|-1.51|35|2025-05-07|15/03/2025||34.4||13620000000|4520.5498046875|1|2025-02-06|15/12/2024||33.4||13180000000|4520.5498046875|1
2025-01-05 15:38:32|10009|103667|6005|57.31B|57310000000|26.4|7463368|63.47|31|2024-11-11|15/09/2024|||||22.25|1|2024-08-28|15/06/2024|||||22|1
2025-01-05 15:38:42|10010|41614|BMYS|7.16B|7160000000|8.85|1344686|21.57|42|2025-04-30|15/03/2025||||169980000|8.8500003814697|1|2025-01-29|15/12/2024||0.2939||138230000|8.8500003814697|1
2025-01-05 15:38:50|10011|959036|0855|7.83B|7830000000|4.8|3634415|5.49|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
2025-01-05 15:38:58|10012|27074|RA|38.37B|38370000000|117.01|636841|-27.8|35|2025-04-22|15/03/2025||5.14||4450000000|117.01000213623|1|2025-01-27|15/12/2024||5.06||4470000000|117.01000213623|1
2025-01-05 15:39:09|10013|993766|FIBRAPL14|85.83B|85830000000|55.84|2730204|-24.89|35|2025-04-16|15/03/2025||1.18||3060000000|55.840000152588|1|2025-01-23|15/12/2024||1.13||3020000000|55.840000152588|1
2025-01-05 15:39:19|10014|103478|3019|46.77B|46770000000|167.5|14997434|147.42|32|2025-03-14|15/12/2024||0.86||5880000000|167.5|1|2024-11-05|15/09/2024|1.35|1.35|6460000000|6460000000|104|1
2025-01-05 15:39:30|10015|13568|QINS|6.94B|6940000000|2.126|751424|-13.35|41|2025-02-03|15/12/2024|||||2.1259999275208|1|2024-10-30|15/09/2024|||||2.191999912262|1
2025-01-05 15:39:39|10016|18083|CGPO|1.13T|1130000000000|736.75|2944791|57.27|46|2025-02-12|15/12/2024||1.85||24640000000|736.75|1|2024-10-21|15/09/2024|1.4|1.41|24130000000|24130000000|819|1
2025-01-05 15:39:48|10017|17978|TMIN|345.69B|345690000000|30623.95|4916|-10.55|33|2025-02-14|15/12/2024|||||30623.94921875|1|2024-11-12|15/09/2024|||11110000000||34973.30078125|1
2025-01-05 15:39:59|10018|103795|9938|20.86B|20860000000|70|3057669|21.32|34|2025-03-27|15/12/2024||1.5||4160000000|70|1|2024-11-11|15/09/2024|1.53|1.48|4320000000|4240000000|77.199996948242|1
2025-01-05 15:40:09|10019|103162|1802|46.53B|46530000000|16|17065465|-15.57|35|2025-03-10|15/12/2024|||||16|1|2024-11-04|15/09/2024|||||19.64999961853|1
2025-01-05 15:40:16|10020|1155794|2400|11.62B|11620000000|24.1|4177112|150.78|0||
2025-01-05 15:40:27|10021|11108|GBKK|1.24T|1240000000000|325|6590081|21.81|41|2025-02-12|15/12/2024|||||325|1|2024-11-29|15/09/2024||||50000000|319|1
2025-01-05 15:40:38|10022|103361|2504|55.67B|55670000000|47.3|4723805|68.93|32|2025-02-21|15/12/2024||0.8||5860000000|47.299999237061|1|2024-11-08|15/09/2024|0.731|0.77|5370000000|5490000000|54.599998474121|1
2025-01-05 15:40:49|10023|990738|8102|24.97B|24970000000|14.2|9925033|10.94|22|2025-03-28|15/12/2024|||||14.199999809265|1|2024-10-30|15/09/2024|0.1||889550000||16.680000305176|1
2025-01-05 15:40:59|10024|985152|6531|49.24B|49240000000|303.5|1812255|-39.06|35|2025-05-01|15/03/2025||2.18||934000000|303.5|1|2025-03-07|15/12/2024||2.48||1250000000|303.5|1
2025-01-05 15:41:07|10025|50187|MTMJ|41.47B|41470000000|3049|2686660|40.9|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2025-01-05 15:41:18|10026|41682|GAMU|26.52B|26520000000|4.7|11848454|-3.29|46|2025-03-26|15/01/2025|||||4.6999998092651|1|2024-12-12|15/10/2024|0.0363||4140000000||9.5699996948242|1
2025-01-05 15:41:25|10027|1165976|HAPP|110.24B|110240000000|738.1|534274|-18.33|19|2025-01-16|15/12/2024||3.35||5350000000|738.09997558594|1|2024-11-14|15/09/2024|3.29|3.73|5220000000|5230000000|749.84997558594|1
2025-01-05 15:41:35|10028|50102|NTCJ|18.56B|18560000000|1487|3180855|7.13|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
2025-01-05 15:41:46|10029|103467|3005|65.21B|65209999999.99999|106|2211044|2.42|34|2025-02-21|15/12/2024||1.89||9500000000|106|1|2024-11-13|15/09/2024|1.84|1.97|9140000000|9540000000|114.5|1
2025-01-05 15:41:53|10030|959045|1316|7.81B|7810000000|3.11|11457591|-30.89|21|2024-11-18|15/09/2024|||||3.1099998950958|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2025-01-05 15:42:05|10031|37753|CCCP|13.11B|13110000000|190.3|181468|228.78|54|2025-04-22|15/01/2025||1.49|||190.30000305176|1|2024-11-14|15/10/2024|2.26|2.03|2770000000|2770000000|174.19999694824|1
2025-01-05 15:42:19|10032|950256|FRKN|6.88B|6880000000|4.35|2283584|35.94|32|2025-02-20|15/12/2024||0.0296||188480000|4.3499999046326|1|2024-10-29|15/06/2024|0.021|0.02|134900000|142600000|3.8099999427795|1
2025-01-05 15:42:28|10033|950541|YINS|7.84B|7840000000|2.67|2805794|3.09|34|2025-03-26|15/01/2025|||||2.670000076294|1|2024-12-13|15/10/2024|0.041||1850000000||2.7200000286102|1
2025-01-05 15:42:37|10034|103316|2441|33.11B|33110000000|58.2|928420|-1.69|34|2025-02-21|15/12/2024|||||58.200000762939|1|2024-10-31|15/09/2024|||||57.700000762939|1
2025-01-05 15:42:45|10035|50135|RESJ|19.56B|19560000000|5855|566197|32.26|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2025-01-05 15:42:55|10036|103211|2108|16.5B|16500000000|33.5|459761|-11.61|32|2025-03-05|15/12/2024|||||33.5|1|2024-11-08|15/09/2024|||||37.200000762939|1
2025-01-05 15:43:04|10037|103429|2845|56.22B|56220000000|13.15|6988967|4.78|35|2024-11-07|15/09/2024|||||13.199999809265|1|2024-07-25|15/06/2024|||||15.75|1
2025-01-05 15:43:18|10038|102428|BCH|39.15B|39150000000|15.7|10408267|-30.22|34|2025-02-26|15/12/2024|||||15.699999809265|1|2024-11-14|15/09/2024|0.18|0.185|3270000000|3300000000|16.10000038147|1
2025-01-05 15:43:27|10039|1006198|WLCON|57.72B|57720000000|14.08|1725422|-39.54|32|2025-02-27|15/12/2024||0.1555|||14.079999923706|1|2024-10-28|15/09/2024|0.1826|0.2051|8500000000|8500000000|16.219999313354|1
2025-01-05 15:43:36|10040|102863|VGI|38.51B|38510000000|3.44|128950652|62.26|34|2025-02-17|15/12/2024||||1287000000|3.4400000572205|1|2024-11-11|15/09/2024|0.01|0.01|1340000000|2325000000|2.539999961853|1
2025-01-05 15:43:45|10041|103129|1707|21.78B|21780000000|147|324414|-4.55|35|2025-05-07|15/03/2025||2.23||2580000000|147|1|2025-02-20|15/12/2024||3.53||3490000000|147|1
2025-01-05 15:43:54|10042|103251|2351|16.92B|16920000000.000002|92.9|2441261|-13.98|33|2025-05-07|15/03/2025||0.96||2670000000|92.900001525879|1|2025-03-07|15/12/2024||1.01||2800000000|92.900001525879|1
2025-01-05 15:44:05|10043|1056074|6670|43.39B|43390000000|317.5|469231|50.83|34|2025-03-12|15/12/2024||7.85||8320000000|317.5|1|2024-11-12|15/09/2024|6.04|6.4|7030000000|7330000000|315|1
2025-01-05 15:44:17|10044|102869|WHA|82.21B|82210000000|5.5|64492330|6.8|34|2025-02-20|15/12/2024||0.1171||6050000000|5.5|1|2024-11-08|15/09/2024|0.03|0.0916|2050000000|1980000000|5.8499999046326|1
2025-01-05 15:44:27|10045|950427|MPIM|4.93B|4930000000|24.74|196919|-13.25|34|2025-02-20|15/12/2024|||||24.739999771118|1|2024-11-25|15/09/2024|0.158||516600000||24.39999961853|1
2025-01-05 15:44:36|10046|103722|6285|65.26B|65260000000.00001|134.5|4700084|-11.8|36|2025-05-07|15/03/2025||1.3||24920000000|134.5|1|2025-03-12|15/12/2024||1.52||26870000000|134.5|1
2025-01-05 15:44:46|10047|953677|STIK|6.8B|6800000000|4.37|739441|10.08|34|2025-03-12|15/01/2025|||||4.3699998855591|1|2024-12-18|15/10/2024|0.083||1110000000||4.5|1
2025-01-05 15:44:56|10048|42664|MORr|2.28B|2280000000|21.16|130713|-11.61|46|2025-04-09|15/12/2024||0.6161||2750000000|21.159999847412|1|2024-11-20|15/09/2024|-1.28|-0.1953|3130000000|3160000000|19.200000762939|1
2025-01-05 15:45:07|10049|962595|LACOMERUBC|34.76B|34760000000|32.01|794851|-25.04|35|2025-04-23|15/03/2025||0.8003|||32.009998321533|1|2025-02-19|15/12/2024||0.6246||11730000000|32.009998321533|1
2025-01-05 15:45:18|10050|103189|2023|29.37B|29370000000|14.8|1891093|-18.01|34|2025-03-13|15/12/2024|||||14.800000190735|1|2024-11-27|15/09/2024|||||15.35000038147|1
2025-01-05 15:45:28|10051|102999|1227|32.79B|32790000000|36.1|460130|-7.2|33|2025-03-28|15/12/2024|||||36.099998474121|1|2024-11-04|15/09/2024|||||37.799999237061|1
2025-01-05 15:45:41|10052|42631|BOPr|5.01B|5010000000|4.02|4055707|22.19|46|2025-03-18|15/12/2024||0.2055||681170000|4.0199999809265|1|2024-10-31|15/09/2024|0.24|0.2354|708700000|702930000|3.4500000476837|1
2025-01-05 15:45:59|10053|103452|2903|31.2B|31200000000|22.15|2455665|-10.51|43|2025-03-13|15/12/2024|||||22.14999961853|1|2024-11-14|15/09/2024|||||25.700000762939|1
2025-01-05 15:46:09|10054|947237|KEIN|394.5B|394500000000|4363.85|347712|29.1|39|2025-01-21|15/12/2024||19.23||24220000000|4363.8500976562|1|2024-10-15|15/09/2024|17.2|17.31|22800000000|22790000000|4579.3500976562|1
2025-01-05 15:46:21|10055|1012912|8044|6.08B|6080000000|43.05|263605|0.58|35|2025-04-30|15/03/2025||-0.17||9220000000|43.049999237061|1|2025-02-20|15/12/2024||-1.71||11410000000|43.049999237061|1
2025-01-05 15:46:30|10056|18438|CHOL|291.57B|291570000000|1552.75|193113|49.3|35|2025-02-10|15/12/2024|||||1552.75|1|2024-11-08|15/09/2024|||||1694.8499755859|1
2025-01-05 15:46:37|10057|1115204|MTHJ|21.12B|21120000000|12003|324581|22.13|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2025-01-05 15:46:46|10058|943829|TNSL|97.18B|97180000000|721.9|1251142|-34.62|34|2025-01-22|15/12/2024|||||721.90002441406|1|2024-10-17|15/09/2024|9.85|9.9|10010000000|10100000000|880.25|1
2025-01-05 15:46:55|10059|1012932|8086|21.52B|21520000000|109.5|58019|-6.41|34|2025-02-26|15/12/2024||0.277||842060000|109.5|1|2024-11-27|15/09/2024|0.42|0.58|1100000000|1120000000|99.800003051758|1
2025-01-05 15:47:04|10060|103558|3545|17.38B|17380000000|79.6|2338044|-25.26|34|2025-02-21|15/12/2024||0.87||3430000000|79.599998474121|1|2024-11-13|15/09/2024|0.78|0.91|3810000000|3560000000|87.199996948242|1
2025-01-05 15:47:11|10061|1167309|||||||23|2025-05-06|15/03/2025||1.29||4030000000|23.200000762939|1|2025-03-05|15/12/2024||-0.1171||2240000000|23.200000762939|1
2025-01-05 15:47:18|10062|946369|1811|9.82B|9820000000|2.29|7950027|13.93|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
2025-01-05 15:47:27|10063|995736|206650|458.51B|458510000000|12550|777652|13.27|32|2025-02-26|15/12/2024||||46500000000|12550|1|2024-11-12|15/09/2024|||32100000000|32100000000|16060|1
2025-01-05 15:47:32|10064|103468|3006|16.66B|16660000000|61|1502061|-35.18|6|2025-02-21|15/12/2024||1.93||4240000000|61|1|2024-10-29|15/09/2024||1.53||4120000000|69.5|1
2025-01-05 15:47:42|10065|990812|1798|14.55B|14550000000|2|14478681|11.73|0||
2025-01-05 15:47:52|10066|941315|DANA|4.97B|4970000000|0.71|7256933|-10.35|41|2025-02-05|15/12/2024||||89850000|0.70999997854233|1|2024-11-08|15/09/2024|0.015|0.015|77000000|80670000|0.68900001049042|1
2025-01-05 15:48:04|10067|1012596|5371|34.99B|34990000000|89.5|357861|21.93|35|2025-05-06|15/03/2025||0.55||9460000000|89.5|1|2025-02-25|15/12/2024||0.025||9350000000|89.5|1
2025-01-05 15:48:13|10068|50136|TKGJ|16.67B|16670000000.000002|3373|1224689|14.34|34|2025-02-26|15/12/2024|||||3373|1|2024-11-18|15/09/2024|||||2884|1
2025-01-05 15:48:20|10069|1057324|THG_n|12.29B|12290000000|14.5|984728|-73.64|0||
2025-01-05 15:48:30|10070|103048|1440|23.03B|23030000000|13.9|752927|-12.58|34|2025-03-12|15/12/2024|||||13.89999961853|1|2024-11-08|15/09/2024|||||15.5|1
2025-01-05 15:48:42|10071|1012192|3227|36.35B|36350000000|243.5|136858|61.79|35|2025-04-28|15/03/2025||2.18||1830000000|243.5|1|2025-02-26|15/12/2024||2.95||2180000000|243.5|1
2025-01-05 15:48:54|10072|1012847|6547|11.57B|11570000000|35.2|19410|-49.06|32|2025-02-26|15/12/2024||0.14||246000000|35.200000762939|1|2024-11-27|15/09/2024|0.00|-0.32|243000000|68000000|38.549999237061|1
2025-01-05 15:49:06|10073|959124|FIBRAMQ12|24.23B|24230000000|30.39|1909232|-6.14|38|2025-04-25|15/03/2025||0.9094||1290000000|30.389999389648|1|2025-01-31|15/12/2024||0.845||1230000000|30.389999389648|1
2025-01-05 15:49:18|10074|947130|RLXO|157.81B|157810000000|633.3|92921|-29.79|35|2025-05-07|15/03/2025||3.5||8500000000|633.29998779297|1|2025-02-03|15/12/2024||2.3||8050000000|633.29998779297|1
2025-01-05 15:49:27|10075|103720|6282|25.92B|25920000000|30.1|4104509|-24.09|34|2025-03-07|15/12/2024||0.36||8480000000|30.10000038147|1|2024-11-27|15/09/2024||0.15||7780000000|34.049999237061|1
2025-01-05 15:49:35|10076|50183|FFAJ|24.2B|24200000000|1535|2025969|11.64|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2025-01-05 15:49:44|10077|1055159|EMAARDEV|54.4B|54400000000|13.6|3352877|88.89|35|2025-05-08|15/03/2025||0.5552||6320000000|13.60000038147|1|2025-02-11|15/12/2024||0.496||5860000000|13.60000038147|1
2025-01-05 15:49:55|10078|103042|1434|30.45B|30450000000|18.1|982492|-28.03|34|2025-03-07|15/12/2024||0.07||8040000000|18.10000038147|1|2024-11-01|15/09/2024|0.2203|0.42||7780000000|19.799999237061|1
2025-01-05 15:50:05|10079|1012236|3374|52.51B|52510000000|193.5|94439|57.32|33|2025-02-26|15/12/2024||1.62||1930000000|193.5|1|2024-11-27|15/09/2024|2.07|1.91|2170000000|2360000000|193|1
2025-01-05 15:50:24|10080|1012342|3707|18.11B|18110000000|47.25|46538|-31.62|32|2025-03-26|15/12/2024||0.12||1860000000|47.25|1|2024-11-08|15/09/2024|0.03|-0.1|1620000000|1620000000|55.900001525879|1
2025-01-05 15:50:33|10081|1013401|CENA|377.32B|377320000000|1805.35|4463901|91.42|32|2025-02-03|15/12/2024||||2145000000|1805.3499755859|1|2024-10-26|15/09/2024|7.75|7.76|3220000000|3220000000|1419|1
2025-01-05 15:50:43|10082|12539|DFM|11.99B|11990000000|1.5|10391013|7.91|46|2025-02-04|15/12/2024||0.01||152220000|1.5|1|2024-10-31|15/09/2024|0.01|0.01|50000000|50000000|1.2799999713898|1
2025-01-05 15:50:53|10083|103747|8112|30.93B|30930000000|59.3|2788025|-2.79|34|2025-03-06|15/12/2024||1.68||76980000000|59.299999237061|1|2024-11-06|15/09/2024||1.54||73400000000|66.800003051758|1
2025-01-05 15:51:03|10084|102113|ARG|16.4T|16399999999999.998|20480|171678|49.49|40|2025-02-27|15/12/2024|||||20480|1|2024-11-29|15/09/2024|||||20000|1
2025-01-05 15:51:12|10085|990318|0512|16.11B|16110000000|4.6|3347892|16.16|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2025-01-05 15:51:21|10086|39851|BAYE|252.97B|252970000000|5627.3|31892|0.63|34|2025-02-14|15/12/2024||16.10||11036000000|5627.2998046875|1|2024-11-13|15/09/2024|30.4|48.1|17380000000|16180000000|6315.3500976562|1
2025-01-05 15:51:30|10087|41623|CBMS|6.36B|6360000000|20.8|103797|9.47|37|2025-02-13|15/12/2024|||||20.799999237061|1|2024-11-08|15/09/2024|0.297||555900000||19.680000305176|1
2025-01-05 15:51:41|10088|103647|5434|53.89B|53890000000|285.5|694528|56.44|35|2025-05-02|15/03/2025||4.88||14080000000|285.5|1|2025-03-20|15/12/2024||4.86||15670000000|285.5|1
2025-01-05 15:51:50|10089|1012355|4123|31.01B|31010000000|43.05|80288|-3.04|33|2024-11-27|15/09/2024|||||50.700000762939|1|2024-08-28|15/06/2024|||||46.25|1
2025-01-05 15:51:57|10090|1155529|CAN|668.82M|668820000|2.32|16699759|9.95|13|2025-04-09|15/12/2024||-0.0767||80020000|2.3199999332428|1|2024-11-20|15/09/2024|-1.82|-0.09|73600000|72830000|1.5900000333786|1
2025-01-05 15:52:08|10091|19581|THYAO|411.23B|411230000000|298|25480228|24.58|46|2025-03-04|15/12/2024|||||298|1|2024-11-04|15/09/2024|||221820000000|224310000000|273|1
2025-01-05 15:52:19|10092|18261|BIRS|152.7B|152700000000|552.15|1894780|-22.71|46|2025-01-31|15/12/2024||4.25||13820000000|552.15002441406|1|2024-10-23|15/09/2024|4.5|4.56|13680000000|13710000000|576.65002441406|1
2025-01-05 15:52:33|10093|103539|3406|54.91B|54910000000|487|1659971|21.3|33|2025-03-27|15/12/2024||9.78||6480000000|487|1|2024-11-12|15/09/2024|12.22|12.22|7490000000|7970000000|446.5|1
2025-01-05 15:52:44|10094|102173|AGI|78.72B|78720000000|8.83|1328860|-22.95|39|2024-11-15|15/09/2024|||||8.6999998092651|1|2024-08-14|15/06/2024|||56850000000||8.8199996948242|1
2025-01-05 15:53:04|10095|44108|181710|571.76B|571760000000|17650|81867|-20.32|42|2025-05-08|15/03/2025||647.58||649550000000|17650|1|2025-02-12|15/12/2024||104.16||657770000000|17650|1
2025-01-05 15:53:16|10096|947119|UNOI|613.09B|613090000000|1066.55|815179|52.07|34|2025-02-14|15/12/2024||4.7||42980000000|1066.5500488281|1|2024-11-12|15/09/2024|4.15|4.27|42450000000|41110000000|921.84997558594|1
2025-01-05 15:53:25|10097|1012658|5904|51.58B|51580000000|491.5|11846|-11.28|35|2025-05-05|15/03/2025||7.2||6470000000|491.5|1|2025-02-24|15/12/2024||6.92||6190000000|491.5|1
2025-01-05 15:53:34|10098|103010|1304|11.26B|11260000000|10.5|1707902|-46.84|33|2025-03-05|15/12/2024||-0.39||13370000000|10.5|1|2024-11-07|15/09/2024|-0.62|-0.265|12900000000|13480000000|14.25|1
2025-01-05 15:53:42|10099|18236|JBCH|290.29B|290290000000|1867.6|210893|10.41|36|2025-02-11|15/12/2024||8.70||10040000000|1867.5999755859|1|2024-11-06|15/09/2024|11.2|11.57|10010000000|10010000000|1852.9000244141|1
2025-01-05 15:53:53|10100|102751|STA|27.49B|27490000000|17.9|10332428|4.68|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
2025-01-05 15:54:02|10101|103016|1312|11.34B|11340000000|10.25|2399274|-32.57|34|2025-03-24|15/12/2024|||||10.25|1|2024-11-13|15/09/2024|||||11.699999809265|1
2025-01-05 15:54:10|10102|19535|PETKM|46.51B|46510000000|18.35|46049180|-5.56|46|2025-02-26|15/12/2024|||||18.35000038147|1|2024-11-07|15/09/2024|||20020000000|20020000000|18.25|1
2025-01-05 15:54:19|10103|103323|2451|36.8B|36800000000|85.6|1030249|9.04|34|2025-02-27|15/12/2024|||||85.599998474121|1|2024-11-05|15/09/2024|||||95.099998474121|1
2025-01-05 15:54:30|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-13.59|45|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1
2025-01-05 15:54:37|10105|969085|2666|9.06B|9060000000|4.79|5834063|12.18|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
2025-01-05 15:54:46|10106|103171|1904|20.84B|20840000000|18.8|1318296|-36.05|32|2025-03-12|15/12/2024||0.17||10310000000|18.799999237061|1|2024-11-12|15/09/2024||0.38||10320000000|23.450000762939|1
2025-01-05 15:54:53|10107|992986|1610|6.14B|6140000000|1.34|21333180|-24.72|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
2025-01-05 15:55:00|10108|943496|1448|8.56B|8560000000.000001|3.77|5446656|-29|24|2025-03-14|15/12/2024|||||3.7699999809265|1|2024-11-27|15/09/2024|||||3.8199999332428|1
2025-01-05 15:55:12|10109|103266|2368|115.35B|115350000000|237|8475055|15.33|35|2025-05-08|15/03/2025||3.17||9990000000|237|1|2025-03-12|15/12/2024||3.2||9830000000|237|1
2025-01-05 15:55:18|10110|980660|NYVCt|953.87M|953870000|0.545|1|-8.4|0||
2025-01-05 15:55:27|10111|102530|GUNKUL|18.75B|18750000000|2.18|13475347|-23.24|34|2025-02-19|15/12/2024|||||2.1800000667572|1|2024-11-13|15/09/2024|0.04||2270000000||2.460000038147|1
2025-01-05 15:55:36|10112|1013041|8942|10.56B|10560000000|53.1|11601|-26.35|34|2025-02-26|15/12/2024|||||53.099998474121|1|2024-11-27|15/09/2024|||||56.599998474121|1
2025-01-05 15:55:45|10113|103032|1409|23.48B|23480000000|14.55|1619824|-7.03|32|2024-11-14|15/09/2024|||||15.14999961853|1|2024-08-13|15/06/2024|||||16.10000038147|1
2025-01-05 15:55:54|10114|103326|2455|29.31B|29310000000|158.5|6434067|20.08|35|2025-04-24|15/03/2025||0.9457||827830000|158.5|1|2025-03-14|15/12/2024||0.785||748860000|158.5|1
2025-01-05 15:56:03|10115|18145|GILE|322.5B|322500000000|9898.55|57650|49.71|34|2025-01-29|15/12/2024||31.00||7040000000|9898.5498046875|1|2024-10-28|15/09/2024|40.8||7820000000||8219.7001953125|1
2025-01-05 15:56:08|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2025-01-05 15:56:18|10117|1141819|IFS|3.29B|3290000000|28.9|156072|30.47|34|2025-02-17|15/12/2024||3.45||1300000000|28.89999961853|1|2024-11-12|15/09/2024|3.39|2.96|1440000000|1500000000|27.190000534058|1
2025-01-05 15:56:25|10118|1155940|ONEW|503.19B|503190000000|1297.15|682286|95.81|6|2025-05-01|15/03/2025||||5830000000|1297.1500244141|1|2025-01-29|15/12/2024||||5730000000|1297.1500244141|1
2025-01-05 15:56:33|10119|103796|9939|42.89B|42890000000|145|809591|17.89|24|2025-05-08|15/03/2025||2.73||7120000000|145|1|2025-03-12|15/12/2024||1.33||6260000000|145|1
2025-01-05 15:56:42|10120|946386|0182|4.03B|4030000000.0000005|0.51|8375076|-21.54|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2025-01-05 15:56:53|10121|19620|YKBNK|271.83B|271829999999.99997|32.18|192757116|67.89|46|2025-01-31|15/12/2024||0.6175||39600000000|32.180000305176|1|2024-10-31|15/09/2024|0.59|1.06|37480000000|46710000000|25.020000457764|1
2025-01-05 15:57:01|10122|985922|QUEC|102.46B|102460000000|689.35|645620|36.28|34|2025-01-31|15/12/2024||6.3||53750000000|689.34997558594|1|2024-10-28|15/09/2024|6.2|3.65|51790000000|51790000000|687.79998779297|1
2025-01-05 15:57:18|10123|103216|2204|45.56B|45560000000|82.3|6075222|-24.84|43|2025-05-08|15/03/2025||3.02||13590000000|82.300003051758|1|2025-03-28|15/12/2024||1.67||9630000000|82.300003051758|1
2025-01-05 15:57:27|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
2025-01-05 15:57:34|10125|100254|SMMN|118.63B|118630000000|163.23|6358421|-15.05|12|2025-02-05|15/12/2024||5.41|||163.22999572754|1|2024-11-14|15/09/2024|-42.83|5.83|||133.74000549316|1
2025-01-05 15:57:44|10126|102467|CHG|26.84B|26840000000|2.44|26955748|-23.27|34|2025-02-21|15/12/2024|||||2.4400000572205|1|2024-11-15|15/09/2024|0.04|0.0365|2310000000|2370000000|2.8800001144409|1
2025-01-05 15:57:52|10127|100145|3899|14.06B|14060000000|6.93|3584810|-0.72|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2025-01-05 15:58:00|10128|1142212|||||||24|2025-02-03|15/12/2024||7.2||6100000000|1781.25|1|2024-11-09|15/09/2024|6.6|6.15|5430000000|5290000000|1603.6500244141|1
2025-01-05 15:58:09|10129|19339|CCOLA|165.37B|165370000000|59.1|8955688|26.52|6|2025-05-01|15/03/2025||1.48||40060000000|59.099998474121|1|2025-02-26|15/12/2024||0.7906||34410000000|59.099998474121|1
2025-01-05 15:58:16|10130|50199|SPGJ|9.96B|9960000000|2940|1091210|3.09|0||
2025-01-05 15:58:27|10131|963738|TLSV|51.16B|51160000000|3051.05|33351|-6.56|30|2025-02-04|15/12/2024||18.7||28710000000|3051.0500488281|1|2024-11-06|15/09/2024|14.7|16.33|27970000000|27970000000|2688.6999511719|1
2025-01-05 15:58:41|10132|18781|SLCE3|7.49B|7490000000|17.02|2236890|-3.92|36|2025-05-07|15/03/2025||0.5799||2050000000|17.020000457764|1|2025-03-12|15/12/2024||0.3553||2150000000|17.020000457764|1
2025-01-05 15:58:47|10133|943514|2186|7.97B|7970000000|2.12|18888974|-40.45|0||
2025-01-05 15:58:57|10134|18129|FINX|153.71B|153710000000|248.6|1851627|4.74|39|2025-01-30|15/12/2024||2.4||12080000000|248.60000610352|1|2024-10-24|15/09/2024|0.7|1.8|8280000000|9010000000|301.54998779297|1
2025-01-05 15:59:09|10135|103619|4919|37.11B|37110000000|88.4|8062775|-36.63|12|2025-05-01|15/03/2025||1.38||9180000000|88.400001525879|1|2025-01-30|15/12/2024||0.97||8400000000|88.400001525879|1
2025-01-05 15:59:15|10136|103703|6213|28.24B|28240000000|77.8|4650527|-10.57|0||
2025-01-05 15:59:22|10137|39919|TTKL|111.88B|111880000000|822.1|43333|9.35|0||
2025-01-05 15:59:30|10138|18067|CHMB|200.45B|200450000000|500.3|1908551|34.2|35|2025-01-30|15/12/2024||7.20||42455000000|500.29998779297|1|2024-11-06|15/09/2024|13.4|13.4|43460000000|43460000000|484.10000610352|1
2025-01-05 15:59:38|10139|18049|BLUS|480.43B|480430000000|2337.55|422974|147.62|18|2025-05-01|15/03/2025||11.3||41970000000|2337.5500488281|1|2025-01-29|15/12/2024||7||27370000000|2337.5500488281|1
2025-01-05 15:59:46|10140|12534|ARMX|3.25B|3250000000|2.22|1130524|2.3|24|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
2025-01-05 15:59:54|10141|1130904|KPIE|393.25B|393250000000|1449.95|1324870|-3.76|24|2025-04-23|15/03/2025||7.23||15420000000|1449.9499511719|1|2025-01-29|15/12/2024||6.39||14610000000|1449.9499511719|1
2025-01-05 16:00:06|10142|103494|3036|127.83B|127830000000|114.5|4366412|-2.14|35|2025-05-07|15/03/2025||2.27||237360000000|114.5|1|2025-02-20|15/12/2024||2.15||249040000000|114.5|1
2025-01-05 16:00:18|10143|18065|AITE|266.59B|266589999999.99997|2384.75|217003|68.75|37|2025-02-04|15/12/2024||||10796000000|2384.75|1|2024-10-22|15/09/2024|2||9240000000|9890000000|3030.5|1
2025-01-05 16:00:25|10144|1054591|TTWSF|1.02B|1020000000|0.235|200|0|0||
2025-01-05 16:00:32|10145|18082|CRSL|446.69B|446690000000|6108.15|94160|48.23|12|2025-02-10|15/12/2024||||8160000000|6108.1499023438|1|2024-10-16|15/09/2024|||8120000000|8470000000|4695.5|1
2025-01-05 16:00:44|10146|37978|TPE|6.85B|6850000000|3.908|3033141|5.94|46|2025-03-26|15/12/2024|||||3.9079999923706|1|2024-11-28|15/09/2024|||8130000000|8110000000|3.5880000591278|1
2025-01-05 16:00:50|10147|50137|CMLJ|15.13B|15130000000|3908|539523|34.37|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
2025-01-05 16:00:57|10148|8808|MTEL|1.16T|1160000000000|1278|494721|86.57|12|2025-02-25|15/12/2024|||||1278|1|2024-11-13|15/09/2024||44|246100000000|245580000000|1194|1
2025-01-05 16:01:04|10149|102315|SECB|62.92B|62920000000|83.5|435620|14.23|6|2025-05-08|15/03/2025||4.61||14440000000|83.5|1|2025-03-11|15/12/2024||4.2||14150000000|83.5|1
2025-01-05 16:01:13|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|6|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2025-01-05 16:01:23|10151|1012358|4128|18.94B|18940000000|32.2|31754|-35.6|24|2024-11-27|15/09/2024|||||38.950000762939|1|2024-08-28|15/06/2024|||||42.523811340332|1
2025-01-05 16:01:29|10152|1174912|383310|503.12B|503120000000|33000|158374|-44.87|7|2023-03-16|15/12/2022|977.39||89390000000||64959|1|2022-11-09|15/09/2022|665||60600000000||44979|1
2025-01-05 16:01:38|10153|1061909|AMBE|261.97B|261970000000.00003|7745.2|928642|137.61|31|2025-01-27|15/12/2024||0.384||17830000000|7745.2001953125|1|2024-10-22|15/09/2024|5.7|6.11|16850000000|16850000000|6344.4501953125|1
2025-01-05 16:01:48|10154|50207|KAPJ|7.13B|7130000000|286|2222370|10|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2025-01-05 16:01:55|10155|103206|2103|16.27B|16270000000|19.7|1903067|-18.93|6|2025-05-07|15/03/2025||0.19||7390000000|19.700000762939|1|2025-03-25|15/12/2024||0.17||8170000000|19.700000762939|1
2025-01-05 16:02:01|10156|27076|BOLSAA|18.56B|18560000000|33.1|1408082|-4.03|6|2025-04-29|15/03/2025||0.7||1030000000|33.099998474121|1|2025-02-18|15/12/2024||0.693||1040000000|33.099998474121|1
2025-01-05 16:02:12|10157|979560|064550|504.07B|504070000000|19530|141155|-40.09|32|2025-02-26|15/12/2024||||81200000000|19530|1|2024-11-01|15/09/2024|||83100000000|83100000000|23850|1
2025-01-05 16:02:21|10158|1166416|COMU|251.17B|251170000000|5096.5|21704|85.93|24|2025-05-02|15/03/2025||||3750000000|5096.5|1|2025-01-29|15/12/2024||||3730000000|5096.5|1
2025-01-05 16:02:29|10159|1129147|VAMO3|4.89B|4890000000|4.58|10418462|-53.36|23|2025-04-23|15/03/2025||0.2228||2240000000|4.5799999237061|1|2025-02-12|15/12/2024||0.1721||2050000000|4.5799999237061|1
2025-01-05 16:02:38|10160|103215|2201|55.04B|55040000000|51.8|2850303|-28.45|12|2025-03-26|15/12/2024||1.38||23680000000|51.799999237061|1|2024-11-12|15/09/2024|1.21|1.16|23200000000|22300000000|56.299999237061|1
2025-01-05 16:02:47|10161|103165|1808|37.06B|37060000000|37.35|2602579|-64.26|32|2025-03-07|15/12/2024|||||37.349998474121|1|2024-11-06|15/09/2024|||||44.450000762939|1
2025-01-05 16:02:58|10162|103209|2106|25.21B|25210000000|26.4|967449|-15.25|34|2025-03-13|15/12/2024||0.44||9000000000|26.39999961853|1|2024-11-08|15/09/2024|0.1833|0.41||9130000000|29.950000762939|1
2025-01-05 16:03:07|10163|18162|GUJL|453.74B|453740000000|4130.55|169431|13.93|32|2025-02-11|15/12/2024||7.29||9255000000|4130.5498046875|1|2024-10-29|15/09/2024|11|10.47|11880000000|11880000000|4074.1000976562|1
2025-01-05 16:03:16|10164|950467|PMAS|2.85B|2850000000|4|1448914|-10.31|32|2025-02-20|15/12/2024|||||4|1|2024-11-07|15/09/2024|0.017|0.017|150200000|150140000|4|1
2025-01-05 16:03:25|10165|103207|2104|11.98B|11980000000|12.35|1019928|-36.34|33|2025-02-21|15/12/2024||0.07||5250000000|12.35000038147|1|2024-11-29|15/09/2024||0.06||4970000000|15.25|1
2025-01-05 16:03:36|10166|37737|BDXP|12.11B|12110000000|474.4|30936|-25.64|47|2025-04-25|15/03/2025||||1940000000|474.39999389648|1|2025-02-26|15/12/2024||||2620000000|474.39999389648|1
2025-01-05 16:03:44|10167|943638|INEE|134.75B|134750000000|972.8|1410871|18.27|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
2025-01-05 16:03:51|10168|949951|EQUJ|11.67B|11670000000|1495|1441128|8.1|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2025-01-05 16:04:00|10169|1096132|NIU|137.35M|137350000|1.77|580118|-14.9|27|2025-03-24|15/12/2024||||5328000000|1.7699999809265|1|2024-11-18|15/09/2024|-0.26||1020000000||1.9900000095367|1
2025-01-05 16:04:14|10170|947206|VNTI|184.97B|184970000000|1784.2|52133|2.5|34|2025-01-29|15/12/2024||9.13||6250000000|1784.1999511719|1|2024-11-12|15/09/2024|10.1|8.83|5530000000|5560000000|1856|1
2025-01-05 16:04:23|10171|947307|VMAR|74.15B|74150000000|3745.65|30743|70.49|34|2025-02-11|15/12/2024||15.4||10150000000|3745.6499023438|1|2024-10-29|15/09/2024|-28.6|-28.63|6610000000|6610000000|4389.5|1
2025-01-05 16:04:34|10172|103204|2101|37.57B|37570000000|45.05|3235433|-1.1|32|2025-02-20|15/12/2024|||||45.049999237061|1|2024-11-13|15/09/2024|||||48.099998474121|1
2025-01-05 16:04:44|10173|13226|VFQS|7.74B|7740000000|1.83|2099351|-1.4|34|2025-02-10|15/12/2024||||810000000|1.8300000429153|1|2024-10-22|15/09/2024|0.036|0.036|802000000|802300000|1.8289999961853|1
2025-01-05 16:04:50|10174|19585|TOASO|104.7B|104700000000|209.4|4799223|2.18|6|2025-02-05|15/12/2024|||||209.39999389648|1|2024-11-04|15/09/2024|||23580000000|22510000000|186|1
2025-01-05 16:04:57|10175|979066|007390|1.39T|1390000000000|21550|2193026|163.13|12|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2025-01-05 16:05:06|10176|103484|3026|14.2B|14200000000|85.6|210070|-11.2|34|2025-03-05|15/12/2024|||||85.599998474121|1|2024-11-06|15/09/2024|||||89|1
2025-01-05 16:05:16|10177|1030994|SRNA3|3.36B|3360000000|5.4|2883498|-46.8|32|2025-02-20|15/12/2024||0.16||671000000|5.4000000953674|1|2024-11-11|15/09/2024|0.0623|0.2498|1060000000|861150000|7.3400001525879|1
2025-01-05 16:05:26|10178|1081587|ONTE|50.96B|50960000000|238.86|289178|1.6|32|2025-05-08|15/03/2025||1.9||9040000000|238.86000061035|1|2025-02-03|15/12/2024||1.8||8510000000|238.86000061035|1
2025-01-05 16:05:34|10179|943460|0777|5.23B|5230000000|9.84|1200727|-20.13|28|2024-12-04|15/09/2024|||||10.239999771118|1|2024-08-29|15/06/2024|||||10.539999961853|1
2025-01-05 16:05:40|10180|953680|SUNW|6.51B|6510000000|1.9|1712583|21.79|6|2025-02-04|15/12/2024|||||1.8999999761581|1|2024-11-14|15/09/2024|0.026|0.026|192100000|192100000|1.8200000524521|1
2025-01-05 16:05:50|10181|103435|2855|37.78B|37780000000|25.95|2264668|33.76|31|2024-11-06|15/09/2024|||||26.10000038147|1|2024-08-28|15/06/2024|||||26.549999237061|1
2025-01-05 16:05:59|10182|19574|TAVHL|98.99B|98990000000|272.5|1813663|139.04|30|2025-02-18|15/12/2024|||||272.5|1|2024-10-23|15/09/2024|||499000000|490640000|229.69999694824|1
2025-01-05 16:06:07|10183|100056|0819|8.98B|8980000000|7.97|7623884|25.31|12|2024-11-27|15/09/2024|||||6.5500001907349|1|2024-08-28|15/06/2024|||||5.289999961853|1
2025-01-05 16:06:17|10184|103288|2401|16.77B|16770000000|28.5|3319131|-13.64|34|2025-04-01|15/12/2024|||||28.5|1|2024-11-12|15/09/2024|||||29.700000762939|1
2025-01-05 16:06:24|10185|990763|1478|7.72B|7720000000|6.52|9191324|74.8|0||
2025-01-05 16:06:30|10186|20982|BMA|8.02B|8020000000|110.76|290571|364.4|6|2025-02-19|15/12/2024||2.12||754410000|110.76000213623|1|2024-11-27|15/09/2024|1.41|2.55|844310000||83.800003051758|1
2025-01-05 16:06:39|10187|40970|Q|64.93B|64930000000.00001|164.36|783387|2.4|33|2025-04-29|15/03/2025||3.85|||164.36000061035|1|2025-01-23|15/12/2024||3.74||16450000000|164.36000061035|1
2025-01-05 16:06:49|10188|100005|0081|6.05B|6050000000|1.7|10013493|-25.11|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
2025-01-05 16:06:59|10189|18602|AZZA3|5.96B|5960000000|28.88|2004042|-51.92|42|2025-05-01|15/03/2025||0.395||2670000000|28.879999160767|1|2025-03-06|15/12/2024||1.25||3370000000|28.879999160767|1
2025-01-05 16:07:09|10190|18131|FISO|277B|277000000000|401.25|5226786|107.63|30|2025-02-11|15/12/2024||2.3||20240000000|401.25|1|2024-10-28|15/09/2024|2|2|19250000000|19260000000|332.64999389648|1
2025-01-05 16:07:16|10191|41679|IGRE|7.77B|7770000000|2.15|2507865|25|0||
2025-01-05 16:07:23|10192|102100|CCB|13.69T|13690000000000|10400|925407|61.74|18|2025-02-24|15/12/2024||126.68||1257850000000|10400|1|2024-11-08|15/09/2024|86.53|96.37|1335630000000|1308220000000|8670|1
2025-01-05 16:07:29|10193|50088|AFEJ|9.23B|9230000000|8750|214160|-19.3|0||
2025-01-05 16:07:35|10194|18257|KECL|325.78B|325780000000|1223.8|894601|102.52|6|2025-02-04|15/12/2024||7.9||59520000000|1223.8000488281|1|2024-11-04|15/09/2024|3.3|3.27|51130000000|51130000000|1002.049987793|1
2025-01-05 16:07:45|10195|103784|9925|15.71B|15710000000|40.9|108517|1.49|30|2024-11-12|15/09/2024|||||41.5|1|2024-08-30|15/06/2024|||||41.200000762939|1
2025-01-05 16:07:55|10196|103571|3596|38.34B|38340000000|174|1508651|3.57|24|2025-05-01|15/03/2025||2.38||11330000000|174|1|2025-04-15|15/12/2024||2.72||12030000000|174|1
2025-01-05 16:08:02|10197|11193|ALQK|280.24M|280240000|261|790363|0|18|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2025-01-05 16:08:09|10198|103143|1723|21.36B|21360000000|92|248051|-22.03|6|2025-05-06|15/03/2025||1.25||2050000000|92|1|2025-02-24|15/12/2024||1.12||1770000000|92|1
2025-01-05 16:08:20|10199|27105|LABB|23.94B|23940000000|25.88|3299584|79.72|42|2025-04-23|15/03/2025||0.479||4640000000|25.879999160767|1|2025-02-19|15/12/2024||0.3775||3950000000|25.879999160767|1
2025-01-05 16:08:29|10200|103488|3030|28.11B|28110000000|119|1449319|76.82|30|2025-02-19|15/12/2024|||||119|1|2024-11-01|15/09/2024|||||134|1
2025-01-05 16:08:39|10201|1167046|3913|638.15M|638150000|0.32|1600952|-27.27|0||
2025-01-05 16:08:51|10202|41621|ALLI|7.74B|7740000000|5|2036341|46.63|36|2025-03-04|15/12/2024|||||5|1|2024-11-28|15/09/2024|0.123||605600000||4.9099998474121|1
2025-01-05 16:09:02|10203|11110|KIBK|288.68B|288680000000|192|5162948|20.83|41|2025-02-20|15/12/2024|||||192|1|2024-10-29|15/09/2024|||21000000|25000000|187|1
2025-01-05 16:09:12|10204|102311|RLC|63.94B|63940000000|13.22|2735082|-17.27|24|2025-05-08|15/03/2025||0.73|||13.220000267029|1|2025-03-12|15/12/2024||0.59||14530000000|13.220000267029|1
2025-01-05 16:09:19|10205|18430|THMX|466.22B|466220000000|4139.7|100652|28.97|12|2025-02-11|15/12/2024||15.54||28220000000|4139.7001953125|1|2024-11-13|15/09/2024|17.5|17.25|26120000000|26120000000|5111.7001953125|1
2025-01-05 16:09:30|10206|13225|UDCD|3.98B|3980000000|1.125|2645400|8.4|30|2025-02-05|15/12/2024|||||1.125|1|2024-10-28|15/09/2024|||||1.1280000209808|1
2025-01-05 16:09:36|10207|103427|2838|61.76B|61760000000|15.25|1041669|6.64|0||
2025-01-05 16:09:43|10208|103805|9958|41.49B|41490000000|161.5|4924753|-11.99|0||
2025-01-05 16:09:49|10209|993249|1458|3.49B|3490000000|1.59|6975786|-21.67|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
2025-01-05 16:09:57|10210|103390|2606|48.25B|48250000000|57.1|6074715|4.01|24|2025-05-02|15/03/2025||1.03||4050000000|57.099998474121|1|2025-03-11|15/12/2024||1.37||4510000000|57.099998474121|1
2025-01-05 16:10:07|10211|103765|8926|30.16B|30160000000|41.3|633319|3.51|33|2024-11-11|15/09/2024|||||43.200000762939|1|2024-08-09|15/06/2024|||||43.150001525879|1
2025-01-05 16:10:16|10212|1054797|FINV|1.8B|1800000000|6.91|649994|41.89|12|2025-03-12|15/12/2024|||||6.9099998474121|1|2024-11-18|15/09/2024|0.48||3280000000||5.9400000572205|1
2025-01-05 16:10:25|10213|50034|0460|5.87B|5870000000|0.63|29209183|1.61|0||
2025-01-05 16:10:30|10214|50506|ALUP11|8.34B|8340000000|26.3|1005988|-6.95|0||
2025-01-05 16:10:44|10215|18719|LIGT3|1.49B|1490000000|4|780545|-38.74|46|2025-03-26|15/12/2024||0.0613||3720000000|4|1|2024-11-13|15/09/2024|-0.0677|-0.0677|3290000000|3290000000|4.8600001335144|1
2025-01-05 16:10:54|10216|103229|2312|38.07B|38070000000|25.65|65728169|59.81|30|2025-03-12|15/12/2024|||||25.64999961853|1|2024-11-27|15/09/2024|||||32.599998474121|1
2025-01-05 16:11:04|10217|1155841|9966|3.43B|3430000000|3.56|4747947|-42.39|0||
2025-01-05 16:11:14|10218|103718|6278|32.02B|32020000000.000004|109.5|1525038|16.74|30|2025-04-25|15/03/2025||1.83||10290000000|109.5|1|2025-03-18|15/12/2024||2.07||11300000000|109.5|1
2025-01-05 16:11:19|10219|1006205|TPIPP_n|24.86B|24860000000|2.96|377526|-13.95|0||
2025-01-05 16:11:32|10220|41633|MAGM|1.93B|1930000000|1.34|804687|19.64|37|2025-02-20|15/12/2024|||||1.3400000333786|1|2024-11-21|15/09/2024|||516000000||1.2200000286102|1
2025-01-05 16:11:45|10221|18066|CESC|246.42B|246420000000|185.9|4296079|34.13|51|2025-02-14|15/12/2024||||33348000000|185.89999389648|1|2024-11-12|15/09/2024|2.7|2.78|47000000000|47340000000|184.02000427246|1
2025-01-05 16:11:54|10222|1159071|SUVH|280.44B|280440000000|1101.65|319975|48.09|24|2025-02-12|15/12/2024||||2984000000|1101.6500244141|1|2024-11-12|15/09/2024|2.1||2580000000|2080000000|1250.5999755859|1
2025-01-05 16:12:05|10223|43708|005070|1.81T|1810000000000|55800|284273|-61.54|32|2025-03-12|15/12/2024||||165000000000|55800|1|2024-11-14|15/09/2024|||122200000000|122200000000|75000|1
2025-01-05 16:12:20|10224|1012983|8415|34.21B|34210000000|33.65|3007|-5.21|35|2025-05-08|15/03/2025||0.86||6670000000|33.650001525879|1|2025-03-13|15/12/2024||0.57||5720000000|33.650001525879|1
2025-01-05 16:12:29|10225|102605|MEGA|29.86B|29860000000|34.25|1066850|-16.46|34|2025-02-19|15/12/2024|||||34.25|1|2024-11-12|15/09/2024|0.44|0.415|4000000000|4000000000|38.25|1
2025-01-05 16:12:37|10226|1171579|AZNOULA|166.1M|166100000|148|1861573|-14.69|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2025-01-05 16:12:49|10227|100082|1083|10.72B|10720000000|3.08|1787710|-6.1|36|2024-11-18|15/09/2024|||||3.0599999427795|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2025-01-05 16:12:57|10228|101592|SMRA|8.25T|8250000000000|500|43266407|-14.53|12|2025-03-21|15/12/2024||9.95||1803000000000|500|1|2024-11-21|15/09/2024||9.26|1868000000000||565|1
2025-01-05 16:13:06|10229|1141292|GREA|5.8B|5800000000|2.31|2367176|-53.33|25|2025-05-08|15/03/2025||0.0244||256030000|2.3099999427795|1|2025-02-21|15/12/2024||0.0202||219300000|2.3099999427795|1
2025-01-05 16:13:22|10230|946387|0327|5.16B|5160000000|4.86|936253|-17.21|35|2024-11-27|15/09/2024|||||4.9499998092651|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2025-01-05 16:13:36|10231|101638|EXCL|29.15T|29150000000000|2230|24207571|6.19|44|2025-02-17|15/12/2024||28.9||8745000000000|2230|1|2024-11-07|15/09/2024|33.98|32.74|8310000000000|8307500000000|2220|1
2025-01-05 16:13:46|10232|102270|MEG|65.44B|65440000000|2.01|15473100|-0.99|39|2025-04-15|15/12/2024||0.1478||12310000000|2.0099999904633|1|2024-11-07|15/09/2024|0.1259|0.1429|19120000000|10490000000|2.1300001144409|1
2025-01-05 16:13:54|10233|1175317|BOURSA|461.78M|461780000|2251|214571|27.78|19|2025-03-03|15/12/2024|||||2251|1|2024-11-29|15/09/2024|||||2142|1
2025-01-05 16:14:03|10234|101583|FREN|10.49T|10490000000000|22|103817417|-56|31|2024-11-18|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1
2025-01-05 16:14:11|10235|100146|3983|9.96B|9960000000|2.16|3778356|5.88|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2025-01-05 16:14:21|10236|1012389|4174|13.16B|13160000000|57.4|21049|-16.81|33|2025-03-07|15/12/2024|||||57.400001525879|1|2024-11-27|15/09/2024|||||62.900001525879|1
2025-01-05 16:14:29|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
2025-01-05 16:14:38|10238|103791|9933|31.69B|31690000000|39.1|2191246|-7.46|35|2025-04-30|15/03/2025||0.46||27410000000|39.099998474121|1|2025-03-11|15/12/2024||0.785||29010000000|39.099998474121|1
2025-01-05 16:14:49|10239|41404|ANDINAB|2.62T|2620000000000|3083.9|639873|43.94|47|2025-04-23|15/03/2025||74||847450000000|3083.8999023438|1|2025-02-26|15/12/2024||82.29||888950000000|3083.8999023438|1
2025-01-05 16:14:58|10240|103699|6202|10.66B|10660000000|47.15|1113121|-27.35|35|2025-04-28|15/03/2025||0.21||829000000|47.150001525879|1|2025-02-03|15/12/2024||-0.2||692000000|47.150001525879|1
2025-01-05 16:15:05|10241|1056483|1789|5.1B|5100000000|4.54|4388555|-22.13|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2025-01-05 16:15:11|10242|993295|DCPJ|31.25B|31250000000|3645|506017|23.06|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
2025-01-05 16:15:23|10243|102405|AMATA|31.91B|31910000000|27.75|7653137|9.9|35|2025-02-27|15/12/2024||0.7135|||27.75|1|2024-11-14|15/09/2024|0.67|0.7263|3580000000|4070000000|28.25|1
2025-01-05 16:15:31|10244|50180|||||||17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2025-01-05 16:15:41|10245|18394|SOFT|174.48B|174480000000|628.65|589776|-12.12|35|2025-01-23|15/12/2024||4||27240000000|628.65002441406|1|2024-11-06|15/09/2024|3.8|3.8|21700000000|21700000000|600.90002441406|1
2025-01-05 16:15:52|10246|102165|BLOOM|55.69B|55690000000|4.86|7175063|-52.35|35|2025-03-10|15/12/2024||0.164||19540000000|4.8600001335144|1|2024-11-13|15/09/2024|0.0758|0.1592|13670000000|13840000000|7.4000000953674|1
2025-01-05 16:16:03|10247|103365|2511|16.47B|16469999999.999998|10.15|977661|-8.97|32|2025-03-05|15/12/2024||0.17||3160000000|10.14999961853|1|2024-11-11|15/09/2024||0.17||2960000000|10.60000038147|1
2025-01-05 16:16:16|10248|50156|JSEJ|10.17B|10170000000|11891|124514|32.71|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2025-01-05 16:16:27|10249|50143|RLOJ|11.62B|11620000000|7394|249124|21.81|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2025-01-05 16:16:38|10250|41427|CONCHATORO|798.13B|798130000000|1080|1006456|7.6|46|2025-03-17|15/12/2024||28.71||267020000000|1080|1|2024-10-31|15/09/2024|24.16|24.07|232200000000|229630000000|1108.4000244141|1
2025-01-05 16:16:49|10251|18743|ODPV3|5.64B|5640000000|10.32|985732|-3.28|47|2025-04-23|15/03/2025||0.2862||583950000|10.319999694824|1|2025-02-26|15/12/2024||0.1971||578110000|10.319999694824|1
2025-01-05 16:16:58|10252|18461|VIPI|69.33B|69330000000|488.65|693692|-17.04|35|2025-05-07|15/03/2025||1.4||5960000000|488.64999389648|1|2025-02-04|15/12/2024||0.9||6010000000|488.64999389648|1
2025-01-05 16:17:09|10253|1162311|AXSR|3.48B|3480000000|1.73|1894348|-3.89|34|2025-01-28|15/12/2024|||||1.7300000190735|1|2024-10-28|15/09/2024|0.0234|0.023|80550000||1.7999999523163|1
2025-01-05 16:17:18|10254|15728|AIFU|60.96M|60960000|1.075|281296|-83.56|46|2025-03-17|15/12/2024|||||1.0750000476837|1|2024-11-29|15/09/2024|||||1.3500000238419|1
2025-01-05 16:17:27|10255|102105|CFV|5.55T|5550000000000|15220|87919|0.93|31|2024-11-27|15/09/2024|||||15560|1|2024-08-28|15/06/2024|||||12800|1
2025-01-05 16:17:35|10256|18021|BJEL|89.9B|89900000000|777.7|56923|-24.23|18|2025-02-11|15/12/2024||4.59||13480000000|777.70001220703|1|2024-11-07|15/09/2024|1.1|1.14|11180000000|11180000000|884.65002441406|1
2025-01-05 16:17:45|10257|1050113|DESP|1.49B|1490000000|19.15|1529662|103.08|32|2025-03-06|15/12/2024||0.3767||213750000|19.14999961853|1|2024-11-14|15/09/2024|0.34|0.17|193900000|189840000|14.60000038147|1
2025-01-05 16:17:57|10258|980029|194480|316.51B|316510000000|29300|80623|-29.74|34|2025-02-26|15/12/2024||1631||86300000000|29300|1|2024-11-06|15/09/2024||1647|89500000000|89500000000|36550|1
2025-01-05 16:18:07|10259|1012083|1785|35.83B|35830000000|60.1|281059|56.92|32|2025-02-26|15/12/2024||0.64||5990000000|60.099998474121|1|2024-11-27|15/09/2024||0.69||6580000000|61.299999237061|1
2025-01-05 16:18:13|10260|103473|3014|24.41B|24410000000|147|1431194|-3.92|0||
2025-01-05 16:18:23|10261|20389|ARCO|1.56B|1560000000|7.39|1268494|-38.67|46|2025-03-12|15/12/2024||0.18||1160000000|7.3899998664856|1|2024-11-13|15/09/2024|0.17|0.16|1130000000|1130000000|8.3999996185303|1
2025-01-05 16:18:34|10262|39876|JKLC|96.37B|96370000000|818.5|164212|-6.71|48|2025-02-07|15/12/2024||10.80||16400000000|818.5|1|2024-11-06|15/09/2024|-1.15|5.43|12340000000|12320000000|799.84997558594|1
2025-01-05 16:18:44|10263|103768|9802|22.17B|22170000000|116.5|1094059|-11.74|35|2025-04-16|15/03/2025||1.92||4260000000|116.5|1|2025-01-21|15/12/2024||5.17||4620000000|116.5|1
2025-01-05 16:18:53|10264|18809|UNIP6|8.28B|8279999999.999999|44.99|184955|-31.66|32|2025-03-13|15/12/2024|||||44.990001678467|1|2024-11-13|15/09/2024|||1380000000|1350000000|45.759998321533|1
2025-01-05 16:19:02|10265|18243|JMSH|124.49B|124490000000|130.21|11344182|28.73|34|2025-01-28|15/12/2024|||||130.21000671387|1|2024-10-25|15/09/2024|||||136.52000427246|1
2025-01-05 16:19:11|10266|103261|2362|29.85B|29850000000|51|3517087|14.74|31|2024-11-18|15/09/2024|||||54.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1
2025-01-05 16:19:22|10267|41415|CAP|770.58B|770580000000|5156.2|202791|-32.06|46|2025-03-07|15/12/2024||0.2567||739530000|5156.2001953125|1|2024-11-08|15/09/2024|0.16|0.18|433000000|563500000|5998|1
2025-01-05 16:19:30|10268|986203|SPRC|28.18B|28180000000|6.5|14611820|-23.08|35|2025-05-07|15/03/2025|||||6.5|1|2025-02-25|15/12/2024|||||6.5|1
2025-01-05 16:19:40|10269|50142|VKEJ|22.16B|22160000000|1802|1903346|29.64|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2025-01-05 16:19:49|10270|41431|ITAUCL|2.2T|2200000000000|10179|164209|24.21|24|2025-04-25|15/03/2025||526.07||431930000000|10179|1|2025-02-27|15/12/2024||387.87||401170000000|10179|1
2025-01-05 16:19:58|10271|980010|182400|172.74B|172740000000|2020|3815564|-71.55|25|2023-05-15|15/03/2023|-350.34||2110000000||5980|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2025-01-05 16:20:08|10272|18402|STTE|56.88B|56880000000|116.56|1684759|-21.3|37|2025-01-23|15/12/2024|||||116.55999755859|1|2024-10-30|15/09/2024|-0.3|-0.3|14130000000|14130000000|114.66000366211|1
2025-01-05 16:20:19|10273|103413|2723|17.48B|17480000000|97.1|598075|-3.86|38|2025-03-11|15/12/2024||1.13||4790000000|97.099998474121|1|2024-11-11|15/09/2024|0.84|0.9767|4730000000|4750000000|91.699996948242|1
2025-01-05 16:20:28|10274|50019|3377|1.84B|1840000000|0.24|30797289|-40|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
2025-01-05 16:20:38|10275|6379|SOHU|422.2M|422200000|13.05|85292|32.76|46|2025-01-31|15/12/2024|||||13.050000190735|1|2024-11-12|15/09/2024|-0.39||152000000||14.039999961853|1
2025-01-05 16:20:45|10276|50092|HYPJ|17.74B|17740000000|4675|725065|55.89|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2025-01-05 16:20:50|10277|994066|PSH_n|15.98B|15980000000|7.3|274581|-40.65|0||
2025-01-05 16:21:01|10278|980111|222080|590.35B|590350000000|7630|1186324|-32.6|32|2025-03-28|15/12/2024||||225300000000|7630|1|2024-11-14|15/09/2024||||110800000000|9520|1
2025-01-05 16:21:10|10279|42658|LMDr|1.3B|1300000000|7.45|117614|3.76|35|2024-11-20|15/09/2024|||138000000||6.960000038147|1|2024-09-25|15/06/2024|||104700000||7.5300002098083|1
2025-01-05 16:21:22|10280|18289|MOFS|582.02B|582020000000|971.2|2834800|198.38|34|2025-01-22|15/12/2024|||||971.20001220703|1|2024-10-28|15/09/2024|||17270000000|17270000000|872|1
2025-01-05 16:21:33|10281|50071|3339|6.25B|6250000000|1.46|4835333|15.87|31|2025-04-01|15/12/2024||0.09|||1.460000038147|1|2024-11-27|15/09/2024|||||1.4199999570847|1
2025-01-05 16:21:44|10282|50035|0506|6.83B|6830000000|2.44|1450702|-20.26|32|2024-11-18|15/09/2024|||||2.3800001144409|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2025-01-05 16:21:53|10283|1169503|248070|959.35B|959350000000|19930|192046|-29.58|23|2025-05-06|15/03/2025||||434000000000|19930|1|2025-03-24|15/12/2024||||344410000000|19930|1
2025-01-05 16:22:01|10284|1166568|UTIA|174.26B|174260000000|1362.2|329539|58.86|25|2025-04-23|15/03/2025||||3580000000|1362.1999511719|1|2025-01-28|15/12/2024||||3780000000|1362.1999511719|1
2025-01-05 16:22:12|10285|969099|6878|61.06M|61060000|0.065|3782961|-86.17|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2025-01-05 16:22:27|10286|18029|BACH|105.34B|105340000000|521.75|914381|29.31|51|2025-02-06|15/12/2024||||12023000000|521.75|1|2024-11-11|15/09/2024|3.3|1.55|12980000000|12980000000|593.25|1
2025-01-05 16:22:36|10287|100078|1052|6.31B|6310000000|3.77|1809184|-13.53|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2025-01-05 16:22:46|10288|103284|2393|37.16B|37160000000|83.8|3921565|71.72|44|2025-05-07|15/03/2025||1.13||4900000000|83.800003051758|1|2025-03-13|15/12/2024||1.59||4970000000|83.800003051758|1
2025-01-05 16:22:55|10289|947234|GRAN|146.9B|146900000000|605.2|2722208|46.31|34|2025-01-28|15/12/2024||||12580000000|605.20001220703|1|2024-11-06|15/09/2024|4|3.85|9670000000|9640000000|550.40002441406|1
2025-01-05 16:23:05|10290|103175|1909|14.98B|14980000000|11.3|1310179|-23.13|34|2025-03-07|15/12/2024|||||11.300000190735|1|2024-11-06|15/09/2024|||||13.35000038147|1
2025-01-05 16:23:14|10291|103617|4915|35.96B|35960000000|77.2|1871376|16.27|35|2025-04-30|15/03/2025||1.34||12930000000|77.199996948242|1|2025-02-21|15/12/2024||1.09||13750000000|77.199996948242|1
2025-01-05 16:23:23|10292|1161487|353200|802.7B|802700000000|15900|297753|-44.21|21|2025-05-01|15/03/2025||||222230000000|15900|1|2025-03-18|15/12/2024||||229170000000|15900|1
2025-01-05 16:23:40|10293|979186|030190|701.92B|701920000000|11980|86633|27.18|34|2025-03-14|15/12/2024||243.29||132480000000|11980|1|2024-11-14|15/09/2024|257.91|257.91|134400000000|129500000000|10430|1
2025-01-05 16:23:50|10294|103202|2059|139.61B|139610000000|1465|1238608|68.39|35|2025-05-02|15/03/2025||14.64||2710000000|1465|1|2025-02-21|15/12/2024||16.33||2870000000|1465|1
2025-01-05 16:23:56|10295|990832|1908|24.65B|24650000000|12.22|2796338|-21.36|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
2025-01-05 16:24:07|10296|18693|GRND3|4.67B|4670000000|5.18|1137938|-21.44|39|2025-02-27|15/12/2024|||||5.1799998283386|1|2024-11-07|15/09/2024|||||5.3299999237061|1
2025-01-05 16:24:18|10297|18019|LIND|539.29B|539289999999.99994|6329.2|45496|13.48|36|2025-02-03|15/12/2024||||8070000000|6329.2001953125|1|2024-11-07|15/09/2024|12.2||6340000000|7050000000|7941.1499023438|1
2025-01-05 16:24:28|10298|1012848|6548|31.07B|31070000000|33|38513|-0.15|34|2025-02-26|15/12/2024||0.495||3230000000|33|1|2024-11-27|15/09/2024|0.45|0.48|3130000000|3140000000|35.099998474121|1
2025-01-05 16:24:40|10299|20941|PAM|5.86B|5860000000|93.54|274224|94.19|42|2025-05-07|15/03/2025||2.08|||93.540000915527|1|2025-03-05|15/12/2024||0.683||496890000|93.540000915527|1
2025-01-05 16:24:48|10300|1123045|2616|3.15B|3150000000|2.47|2791963|14.35|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2025-01-05 16:24:57|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2025-01-05 16:25:08|10302|103536|3376|38.46B|38460000000|196.5|4183746|63.07|38|2025-02-28|15/12/2024||1.58||3530000000|196.5|1|2024-11-01|15/09/2024|1.75|1.72|3670000000|3360000000|175.5|1
2025-01-05 16:25:20|10303|102497|EASTW|4.49B|4490000000|2.7|421945|-37.21|32|2025-02-21|15/12/2024|||||2.7000000476837|1|2024-11-12|15/09/2024|||||3.0999999046326|1
2025-01-05 16:25:30|10304|954965|6456|16.27B|16270000000|48.15|888982|-26.26|35|2025-05-02|15/03/2025||0.04||17660000000|48.150001525879|1|2025-02-26|15/12/2024||1.9||22140000000|48.150001525879|1
2025-01-05 16:25:40|10305|102602|MBK|27.67B|27670000000|19.9|3126898|22.84|31|2024-11-14|15/09/2024|||||19|1|2024-08-14|15/06/2024|||||16.299999237061|1
2025-01-05 16:25:54|10306|103762|8422|19.71B|19710000000|179|116860|-1.92|35|2025-05-08|15/03/2025||2.76||1450000000|179|1|2025-02-21|15/12/2024||3.11||1500000000|179|1
2025-01-05 16:26:02|10307|1142505|300720|1.02T|1020000000000|14760|116945|22.49|26|2025-04-07|15/12/2024||||461100000000|14760|1|2024-11-14|15/09/2024||||442900000000|13040|1
2025-01-05 16:26:17|10308|943523|2386|28.59B|28590000000|6.5|7163279|57.38|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2025-01-05 16:26:28|10309|103132|1710|12.23B|12230000000|13.95|1041412|-29.55|37|2025-05-06|15/03/2025||0.1||6450000000|13.949999809265|1|2025-03-05|15/12/2024||0.145||6410000000|13.949999809265|1
2025-01-05 16:26:36|10310|1142378|TITC|2.93B|2930000000|39.35|58100|85.61|23|2025-03-13|15/12/2024|||||39.349998474121|1|2024-11-07|15/09/2024|1.03||661600000|660670000|33.900001525879|1
2025-01-05 16:26:47|10311|1165334|MINS|218.95B|218950000000|369.21|1099861|13.14|21|2025-02-05|15/12/2024||||6399000000|369.20999145508|1|2024-10-25|15/09/2024|2.26||6340000000|6470000000|369.98001098633|1
2025-01-05 16:26:56|10312|943511|1966|641.89M|641890000|0.15|4493169|-7.98|22|2025-03-26|15/12/2024|||||0.15199999511242|1|2024-11-27|15/09/2024|||||0.16200000047684|1
2025-01-05 16:27:06|10313|49982|0639|12.83B|12830000000|2.52|6840246|-16.56|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
2025-01-05 16:27:15|10314|1012318|3630|5.07B|5070000000|27.5|4782|-21.76|31|2024-11-27|15/09/2024|||||26.39999961853|1|2024-08-28|15/06/2024|||||28.10000038147|1
2025-01-05 16:27:22|10315|1171882|JUBN|135.75B|135750000000|859.2|626545|71.98|17|2025-01-28|15/12/2024||||9038000000|859.20001220703|1|2024-10-22|15/09/2024|3.7||10450000000|10610000000|733|1
2025-01-05 16:27:31|10316|1148091|1831|2.79B|2790000000|6.19|1740872|-21.22|26|2025-03-11|15/12/2024|||||6.1900000572205|1|2024-11-10|15/09/2024|||||7.3699998855591|1
2025-01-05 16:27:44|10317|37778|EATP|4.05B|4050000000|18.66|36374|-28.23|44|2025-02-26|15/12/2024|||||18.659999847412|1|2024-11-14|15/09/2024|||659500000|662100000|20.700000762939|1
2025-01-05 16:27:53|10318|1012761|6274|47.69B|47690000000|175|283310|41.13|35|2025-04-30|15/03/2025||2.74||6300000000|175|1|2025-03-05|15/12/2024||3.01||6630000000|175|1
2025-01-05 16:28:05|10319|27084|GENTERA|37.21B|37210000000|23.56|2912271|-1.42|46|2025-04-23|15/03/2025||1.02||10090000000|23.559999465942|1|2025-02-19|15/12/2024||0.9938||10080000000|23.559999465942|1
2025-01-05 16:28:17|10320|42676|TENr|2.36B|2360000000|20.04|1815194|26.04|44|2025-04-04|15/12/2024|||||20.040000915527|1|2024-11-29|15/09/2024|||||19.860000610352|1
2025-01-05 16:28:26|10321|13196|AHCS|5.42B|5420000000|0.86|1369405|-0.81|32|2025-02-25|15/12/2024|||||0.86000001430511|1|2024-10-22|15/09/2024|||||0.85799998044968|1
2025-01-05 16:28:37|10322|41700|SETI|7.3B|7300000000|1.46|10867357|53.68|46|2025-02-26|15/12/2024|||||1.460000038147|1|2024-11-25|15/09/2024|0.012||1260000000||1.3799999952316|1
2025-01-05 16:28:46|10323|102456|CENTEL|44.89B|44890000000|33.25|2897922|-27.72|35|2025-03-03|15/12/2024||0.3807|||33.25|1|2024-11-14|15/09/2024|0.12|0.1156|5400000000|5530000000|33|1
2025-01-05 16:28:54|10324|943446|0535|4.4B|4400000000|0.265|31989537|9.05|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2025-01-05 16:29:04|10325|1056506|LX|1B|1000000000|6.1|4375392|231.52|32|2025-03-12|15/12/2024|||||6.0999999046326|1|2024-11-25|15/09/2024|0.92||3660000000||3.3900001049042|1
2025-01-05 16:29:16|10326|101595|SCMA|10.46T|10460000000000|165|247226828|7.14|33|2024-10-31|15/09/2024|||1815000000000||130|1|2024-07-31|15/06/2024|||||141|1
2025-01-05 16:29:26|10327|103314|2439|26.62B|26620000000|105|2613746|-3.23|35|2025-04-25|15/03/2025||1.05||8800000000|105|1|2025-02-20|15/12/2024||2.21||11470000000|105|1
2025-01-05 16:29:34|10328|102433|BLA|35.01B|35010000000|20.5|2326352|-2.84|35|2025-02-19|15/12/2024|||||20.5|1|2024-11-13|15/09/2024|0.36||12770000000||23.799999237061|1
2025-01-05 16:29:45|10329|19487|KRDMD|32.22B|32220000000|28.36|50451762|13.9|46|2025-03-04|15/12/2024|||||28.360000610352|1|2024-11-08|15/09/2024|||14550000000|13900000000|26.700000762939|1
2025-01-05 16:29:52|10330|946718|RMT|224.08B|224080000000|3200.35|34422|-5.86|6|2025-02-06|15/12/2024||27||15560000000|3200.3500976562|1|2024-11-14|15/09/2024|14.4|16.6|9710000000|10960000000|3512.1999511719|1
2025-01-05 16:30:01|10331|103101|1536|19.2B|19200000000|68.7|8818903|19.06|35|2025-05-08|15/03/2025||0.37||1770000000|68.699996948242|1|2025-03-13|15/12/2024||0.73||1870000000|68.699996948242|1
2025-01-05 16:30:09|10332|943441|0405|4.82B|4820000000|0.95|2387438|-19.49|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2025-01-05 16:30:22|10333|102370|PGOLD|86.97B|86970000000|30.35|1757768|8.39|39|2025-04-17|15/12/2024||0.7888|||30.35000038147|1|2024-11-08|15/09/2024|0.8917|0.8917|53480000000||30.950000762939|1
2025-01-05 16:30:30|10334|18048|BLDT|161.65B|161650000000|6829.1|20242|-7.92|0||
2025-01-05 16:30:38|10335|100034|0546|13.29B|13290000000|5.3|5402170|22.24|18|2024-11-27|15/09/2024|||||4.6100001335144|1|2024-08-29|15/06/2024|||||4.4099998474121|1
2025-01-05 16:30:43|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2025-01-05 16:30:54|10337|42641|HRMr|1.83B|1830000000|18.5|160290|42.81|30|2024-11-29|15/09/2024|||970000000||18.579999923706|1|2024-09-26|15/06/2024|||||17.579999923706|1
2025-01-05 16:31:01|10338|102835|TISCO|78.66B|78660000000|98.25|2384550|-1.75|12|2025-02-06|15/12/2024||2.15||4830000000|98.25|1|2024-11-14|15/09/2024|2.14|2.14|4790000000|4800000000|96|1
2025-01-05 16:31:11|10339|27114|CHDRAUIB|118.06B|118060000000|122.79|600279|19.88|18|2025-04-29|15/03/2025||2.17||73790000000|122.79000091553|1|2025-02-25|15/12/2024||2.41||79470000000|122.79000091553|1
2025-01-05 16:31:20|10340|103584|3682|31.49B|31490000000|7.47|4857172|0|12|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2025-01-05 16:31:30|10341|19258|AEFES|103.91B|103910000000|175.5|4921989|35.09|47|2025-05-07|15/03/2025||4.92||62490000000|175.5|1|2025-02-27|15/12/2024||3.6||57040000000|175.5|1
2025-01-05 16:31:41|10342|1012184|3211|31.74B|31740000000|208.5|561589|145.01|31|2024-11-18|15/09/2024|||||150|1|2024-07-24|15/06/2024|||||105|1
2025-01-05 16:31:48|10343|961712|4968|17.96B|17960000000|198|4792559|19.28|6|2025-03-10|15/12/2024||0.4167||915500000|198|1|2024-10-31|15/09/2024|-0.19|-0.19|909000000|1000000000|168.5|1
2025-01-05 16:31:56|10344|1140499|TVO_n|20.19B|20190000000|22.7|303062|3.65|0||
2025-01-05 16:32:02|10345|990477|0826|4.96B|4960000000|1.82|4823148|-7.14|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2025-01-05 16:32:12|10346|1012086|1795|70.2B|70200000000|264.5|2028984|-7.19|18|2025-03-13|15/12/2024||3.58||4320000000|264.5|1|2024-11-07|15/09/2024|5.98|5.96|5230000000|5230000000|259|1
2025-01-05 16:32:21|10347|102268|MWC|80.19B|80190000000|27.15|1757357|44.11|0||
2025-01-05 16:32:39|10348|18053|BRIG|315.89B|315890000000|1295.1|345185|37.51|30|2025-05-07|15/03/2025||3.5||17650000000|1295.0999755859|1|2025-02-11|15/12/2024||7.2||13380000000|1295.0999755859|1
2025-01-05 16:32:50|10349|945731|PLANB|31.96B|31960000000|7.45|10183163|-15.34|34|2025-03-04|15/12/2024||0.08|||7.4499998092651|1|2024-11-12|15/09/2024|0.07|0.07|2550000000|2550000000|7.0500001907349|1
2025-01-05 16:33:02|10350|1153712|330590|767.78B|767780000000|3160|317435|1.56|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
2025-01-05 16:33:11|10351|103244|2338|10.17B|10170000000|47.6|949149|-31.51|18|2025-02-28|15/12/2024|||||47.599998474121|1|2024-11-06|15/09/2024|||||56|1
2025-01-05 16:33:24|10352|18712|SIMH3|2.94B|2940000000|3.41|4644205|-62.77|42|2025-03-05|15/12/2024||0.2862||10260000000|3.4100000858307|1|2024-11-12|15/09/2024|0.22|0.22|10870000000|10420000000|5.3299999237061|1
2025-01-05 16:33:31|10353|943498|1515|5.12B|5120000000|3.95|5000802|-16.14|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2025-01-05 16:33:37|10354|980619|NVA6|1.13B|1130000000|1.4|1|4.48|0||
2025-01-05 16:33:42|10355|1123044|2019|252.39M|252390000|0.09|331000|-28|0||
2025-01-05 16:33:49|10356|18282|PROR|86.4B|86400000000|5203.95|12371|6.31|0||
2025-01-05 16:33:59|10357|950752|200771|11.55B|11550000000|9.83|1769803|39.63|0||
2025-01-05 16:34:09|10358|1012995|8436|14.54B|14540000000|123.5|4841|-27.35|18|2025-03-25|15/12/2024||1.75||2000000000|123.5|1|2024-11-07|15/09/2024|1.38|2.2|1810000000|2110000000|135.5|1
2025-01-05 16:34:16|10359|1114113|6592|57.13B|57130000000|79|485080|-37.3|6|2025-03-06|15/12/2024||1.05||7500000000|79|1|2024-11-07|15/09/2024|1.23|1.22|7180000000|7920000000|91.199996948242|1
2025-01-05 16:34:24|10360|950281|HEIN|7.4B|7400000000|24.48|132125|2|12|2025-02-21|15/12/2024|||||24.479999542236|1|2024-11-12|15/09/2024|0.372||619000000||22.959999084473|1
2025-01-05 16:34:30|10361|18109|EIDP|160.98B|160980000000|907.65|510805|58|0||
2025-01-05 16:34:35|10362|953666|SKPR|1.87B|1870000000|1.2|1620329|53.85|0||
2025-01-05 16:34:41|10363|1159098|SUPEREIFu|3.3B|3300000000|6.4|86487|3.47|6|2023-05-17|15/03/2023|0.26||224400000||8.1992616653442|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2025-01-05 16:34:50|10364|100088|1117|6.97B|6970000000|0.88|7289962|22.22|0||
2025-01-05 16:34:55|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
2025-01-05 16:35:02|10366|1052357|TOA|29.64B|29640000000|14.9|1765590|-37.13|12|2025-02-20|15/12/2024||0.2594|||14.89999961853|1|2024-11-14|15/09/2024|0.09|0.09|5070000000|5030000000|16.700000762939|1
2025-01-05 16:35:10|10367|950206|DOVT|3.27B|3270000000|2.02|1502246|-41.79|12|2025-02-19|15/12/2024|||||2.0199999809265|1|2024-11-22|15/09/2024|0.0125||273200000||2.170000076294|1
2025-01-05 16:35:17|10368|39886|MCEI|314.19B|314190000000|6160.85|390137|95.93|6|2025-01-20|15/12/2024||34.03||3140000000|6160.8500976562|1|2024-10-19|15/09/2024|30.1|30.25|2860000000|2860000000|6561.1499023438|1
2025-01-05 16:35:26|10369|1012640|5530|22.52B|22520000000|53.6|22135|35.52|6|2025-03-27|15/12/2024|||||53.599998474121|1|2024-11-29|15/09/2024|||||49.900001525879|1
2025-01-05 16:35:34|10370|103265|2367|21.49B|21490000000|32.1|9064008|65.46|0||
2025-01-05 16:35:46|10371|37846|JSW|2.56B|2560000000|21.8|322348|-46.54|24|2025-03-18|15/12/2024||||2860000000|21.799999237061|1|2024-11-21|15/09/2024|||2690000000|2650000000|25.14999961853|1
2025-01-05 16:35:55|10372|1166725|GMAT3|13.16B|13160000000|5.96|4381338|-12.01|18|2025-05-07|15/03/2025||0.1339||8710000000|5.960000038147|1|2025-03-05|15/12/2024||0.1653||9040000000|5.960000038147|1
2025-01-05 16:36:01|10373|30642|STBP3|11.38B|11380000000|13.18|6230005|65.98|0||
2025-01-05 16:36:08|10374|103470|3010|31.26B|31260000000|120.5|1076873|24.61|12|2025-03-25|15/12/2024||2.24||19860000000|120.5|1|2024-11-13|15/09/2024|2.75|2.87|21410000000|20580000000|122|1
2025-01-05 16:36:16|10375|50164|SNTJ|43.82B|43820000000|38810|41251|35.61|12|2023-03-01|15/12/2022|13.83||14680000000||27789.9296875|1|2022-08-31|15/06/2022|4.34||13400000000||23296.4296875|1
2025-01-05 16:36:21|10376|103017|1313|11.59B|11590000000|8.72|1491785|-42.25|0||
2025-01-05 16:36:27|10377|18046|BRLC|94.65B|94650000000|1231.35|98758|-14.14|6|2025-05-07|15/03/2025||||26300000000|1231.3499755859|1|2025-01-31|15/12/2024||||22200000000|1231.3499755859|1
2025-01-05 16:36:35|10378|41636|BATO|2.11B|2109999999.9999998|7.39|200292|-19.5|6|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
2025-01-05 16:36:40|10379|18206|IIFL|178.7B|178700000000|421|1808440|-32.45|0||
2025-01-05 16:36:50|10380|946781|ALKY|91.63B|91630000000|1790|48943|-32.23|12|2025-01-29|15/12/2024||||4410000000|1790|1|2024-11-05|15/09/2024|9.3|9.15|4150000000|4150000000|2105.8999023438|1
2025-01-05 16:36:56|10381|1112810|1119|3.29B|3290000000|1.97|15898146|-6.19|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2025-01-05 16:37:05|10382|1155902|EH|975.86M|975860000|15.42|2188810|1.38|22|2025-04-01|15/12/2024||-0.83||136660000|15.420000076294|1|2024-11-18|15/09/2024|-0.35|-0.8532|128130000|116320000|16.549999237061|1
2025-01-05 16:37:17|10383|1153002|VIVA3|4.25B|4250000000|18.1|3297122|-45.39|24|2025-05-07|15/03/2025||0.2436||540900000|18.10000038147|1|2025-03-13|15/12/2024||0.9198||960760000|18.10000038147|1
2025-01-05 16:37:25|10384|37900|NEUP|3.91B|3910000000|875|914|1.51|12|2025-03-26|15/12/2024||||3120000000|875|1|2024-11-19|15/09/2024|||3190000000|3140000000|780|1
2025-01-05 16:37:31|10385|8578|2038|6.47B|6470000000|0.82|7594155|36.67|12|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-09|15/06/2024|||||0.75|1
2025-01-05 16:37:38|10386|18246|JUBA|172.81B|172810000000|1091.85|249171|86.7|6|2025-01-31|15/12/2024||4.50||17193000000|1091.8499755859|1|2024-10-25|15/09/2024|7.1|4.9|17520000000|18080000000|1108.0500488281|1
2025-01-05 16:37:43|10387|103648|5469|26.25B|26250000000|54.3|1532653|-1.81|0||
2025-01-05 16:37:51|10388|43898|020560|774.63B|774630000000|10410|185556|-7.14|0||
2025-01-05 16:38:02|10389|1137427|293780|178.76B|178760000000|6650|111236|-22.04|12|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2025-01-05 16:38:08|10390|18353|REXP|68.7B|68700000000|232.68|935880|-37.86|0||
2025-01-05 16:38:18|10391|13799|ENAE|7.08B|7080000000|13.36|488448|52.6|30|2025-03-19|15/12/2024|||||13.359999656677|1|2024-11-22|15/09/2024|||8020000000|7810000000|11.569999694824|1
2025-01-05 16:38:23|10392|103649|5471|6.7B|6700000000|39.9|411886|-27.19|0||
2025-01-05 16:38:32|10393|41377|STHHF|1.27M|1270000|0.0003|10000|0|6|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2025-01-05 16:38:44|10394|103751|8163|11.84B|11840000000|42.6|2278889|-22.4|12|2025-03-17|15/12/2024||1.12||6570000000|42.599998474121|1|2024-11-01|15/09/2024||1.06||6480000000|48.599998474121|1
2025-01-05 16:38:54|10395|41447|ENTEL|875.91B|875910000000|2900.2|264427|-5.77|36|2025-01-29|15/12/2024||76.2||736060000000|2900.1999511719|1|2024-11-04|15/09/2024|136.41|110.27|673750000000|668270000000|3129|1
2025-01-05 16:39:01|10396|18106|EDEL|118.73B|118730000000|124.92|4058906|58.43|12|2025-02-12|15/12/2024|||||124.91999816895|1|2024-10-29|15/09/2024|||||108.81999969482|1
2025-01-05 16:39:08|10397|103591|3705|14.38B|14380000000|54|423629|14.29|0||
2025-01-05 16:39:13|10398|950031|AVNT|92.54B|92540000000|678.05|854189|50.56|0||
2025-01-05 16:39:21|10399|103139|1718|9.71B|9710000000|7.24|2504395|-10.95|12|2024-11-18|15/09/2024|||||7.9699997901917|1|2024-08-09|15/06/2024|||||8.170000076294|1
2025-01-05 16:39:27|10400|102054|TXTP|1.82B|1820000000|70.6|89596|-31.05|12|2025-03-04|15/12/2024||||80650000|70.599998474121|1|2024-11-19|15/09/2024|||89400000|85400000|56.599998474121|1
2025-01-05 16:39:37|10401|1088207|TCPI|33T|33000000000000|6600|9074280|-17.5|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2025-01-05 16:39:43|10402|18596|ALOS3|9.4B|9400000000|17.88|5129130|-24.8|0||
2025-01-05 16:39:52|10403|1055134|SAPR11|7.74B|7740000000|26.44|1359990|-1.73|33|2025-05-08|15/03/2025||1.16|||26.440000534058|1|2025-02-06|15/12/2024||1.01||1710000000|26.440000534058|1
2025-01-05 16:39:57|10404|103369|2520|27.29B|27290000000|50.3|4526818|22.98|0||
2025-01-05 16:40:07|10405|103704|6214|38.12B|38120000000|140|2777790|20.69|18|2025-03-18|15/12/2024|||||140|1|2024-11-06|15/09/2024|||||136|1
2025-01-05 16:40:13|10406|1115822|0059|109.8M|109800000|0.013|8333765|-13.33|0||
2025-01-05 16:40:20|10407|102432|BLAND|9.89B|9890000000|0.57|6128270|-20.83|6|2024-11-14|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2025-01-05 16:40:29|10408|41673|SWAY|26.62B|26620000000|4.67|10004875|110.36|34|2025-02-20|15/12/2024|||||4.6700000762939|1|2024-11-26|15/09/2024|0.053||2030000000||5.0199999809265|1
2025-01-05 16:40:37|10409|103353|2489|12.51B|12510000000|18.4|5545519|35.79|0||
2025-01-05 16:40:44|10410|1017276|ADMr|621.18M|621180000|2.68|310783|20.99|12|2024-12-16|15/09/2024|||131000000||2.4700000286102|1|2024-09-25|15/06/2024|||115600000||2.289999961853|1
2025-01-05 16:40:50|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|0||
2025-01-05 16:40:59|10412|43355|025860|299.68B|299680000000|6250|80147|-15.77|24|2024-11-14|15/09/2024|||||6260|1|2024-08-14|15/06/2024|||||6790|1
2025-01-05 16:41:10|10413|103084|1513|77.82B|77820000000|157.5|4110096|31.8|24|2025-05-08|15/03/2025||2.08||6690000000|157.5|1|2025-03-06|15/12/2024||2.28||7060000000|157.5|1
2025-01-05 16:41:17|10414|13198|MERS|2.99B|2990000000|14.5|70640|6.92|18|2025-03-03|15/12/2024|||||14.5|1|2024-10-28|15/09/2024|||||14.619999885559|1
2025-01-05 16:41:24|10415|1118184|1896|9.1B|9100000000|7.9|6062531|-18.47|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2025-01-05 16:41:30|10416|11304|NREK|156.23B|156230000000|79.2|4107379|20.09|0||
2025-01-05 16:41:39|10417|103391|2607|33.45B|33450000000.000004|31.35|1183521|-12.43|12|2024-11-11|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2025-01-05 16:41:47|10418|1012575|5306|14.81B|14810000000|117.5|179452|-7.84|0||
2025-01-05 16:41:53|10419|41472|PARAUCO|1.41T|1410000000000|1560|897801|14.1|6|2025-05-01|15/03/2025||24.32||75840000000|1560|1|2025-01-23|15/12/2024||33.15||89190000000|1560|1
2025-01-05 16:41:59|10420|43369|001440|2.16T|2160000000000.0002|11650|1621421|30.33|0||
2025-01-05 16:42:07|10421|980663|NYVKt|408.26M|408260000|0.266|1|7.26|0||
2025-01-05 16:42:11|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|0||
2025-01-05 16:42:18|10423|1153251|6855|13.56B|13560000000|43.75|1968746|65.41|0||
2025-01-05 16:42:25|10424|946746|CIEA|184.28B|184280000000|486.45|281493|0.35|18|2025-02-19|15/12/2024||||21440000000|486.45001220703|1|2024-10-24|15/09/2024|5.1|5.1|21350000000|21350000000|514|1
2025-01-05 16:42:30|10425|102518|GFPT|12.16B|12160000000|9.7|1939147|-17.09|0||
2025-01-05 16:42:35|10426|994404|1357|12.85B|12850000000|2.82|83411691|-14.29|0||
2025-01-05 16:42:46|10427|102398|AEONTS|31.38B|31380000000|125.5|273310|-23.01|33|2025-01-08|15/11/2024||2.88|||125.5|1|2024-10-07|15/08/2024|3.29|3.29|5160000000|5160000000|138|1
2025-01-05 16:42:51|10428|18058|CNFH|96.08B|96080000000|721.15|633838|-7.71|0||
2025-01-05 16:42:58|10429|979236|034830|216.52B|216520000000|1005|198336|-10.98|6|2025-02-17|15/12/2024|||||1005|1|2024-11-14|15/09/2024|||||1001|1
2025-01-05 16:43:04|10430|1166735|FLOT|91.59B|91590000000|95.21|4946258|-33.19|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
2025-01-05 16:43:14|10431|1160905|NY1J|30.52B|30520000000|3383|681599|-19.87|0||
2025-01-05 16:43:21|10432|102388|CNPF|149.31B|149310000000|42.15|1826355|36.69|6|2025-04-02|15/12/2024||0.3029|||42.150001525879|1|2024-11-06|15/09/2024|0.4701|0.4632|19210000000|19210000000|41.200000762939|1
2025-01-05 16:43:26|10433|980607|JASt|684.97M|684970000|0.075|1|32.74|0||
2025-01-05 16:43:34|10434|103460|2913|15.8B|15800000000|20|1454956|-6.1|12|2024-11-18|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||||20.700000762939|1
2025-01-05 16:43:41|10435|1174284|TGAJ|17.93B|17930000000|13400|556494|-8.44|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2025-01-05 16:43:50|10436|1056020|SIPR|11.77B|11770000000|1.73|16116024|145.39|32|2025-02-20|15/12/2024|||||1.7300000190735|1|2024-11-20|15/09/2024|0.0195||1090000000||1.4199999570847|1
2025-01-05 16:43:59|10437|102593|MAJOR|11.31B|11310000000|14.6|1856923|-2.01|24|2025-02-13|15/12/2024|||||14.60000038147|1|2024-11-11|15/09/2024|0.06|0.0567|1660000000|1630000000|13.89999961853|1
2025-01-05 16:44:08|10438|980083|215200|456.72B|456720000000|42450|35188|-31.75|18|2025-04-07|15/12/2024||||206100000000|42450|1|2024-11-14|15/09/2024|||256000000000|256000000000|40000|1
2025-01-05 16:44:16|10439|103582|3673|15.47B|15470000000|38.05|1972847|1.74|18|2025-02-20|15/12/2024||-0.57||15420000000|38.049999237061|1|2024-11-14|15/09/2024|0.4|0.4|18440000000|18440000000|40.150001525879|1
2025-01-05 16:44:22|10440|980662|NYVJt|829.62M|829620000|0.0485|1|-1.02|0||
2025-01-05 16:44:28|10441|980717|TASCt|817.87M|817870000|0.5|1|12.11|0||
2025-01-05 16:44:38|10442|1012200|3260|22.96B|22960000000|77.8|89863|-19.79|34|2025-03-19|15/12/2024||1.61||9570000000|77.800003051758|1|2024-11-12|15/09/2024|2.01|2.45|9400000000|9950000000|90.400001525879|1
2025-01-05 16:44:46|10443|979825|100120|196.03B|196030000000|21350|20790|-19.89|34|2025-02-26|15/12/2024||||64300000000|21350|1|2024-11-06|15/09/2024|||48400000000|48400000000|23400|1
2025-01-05 16:44:55|10444|103622|4935|7.77B|7770000000|60.3|398075|15.3|34|2025-02-26|15/12/2024||1.11||1860000000|60.299999237061|1|2024-11-05|15/09/2024|1.37|1.37|2050000000|2050000000|74.400001525879|1
2025-01-05 16:45:03|10445|41681|BIMB|5.64B|5640000000|2.49|1231668|10.18|6|2025-03-03|15/12/2024|||||2.4900000095367|1|2024-11-29|15/09/2024|0.058||592000000||2.7000000476837|1
2025-01-05 16:46:12|10446|103238|2328|21.02B|21020000000|40.55|8119345|17.54|6|2025-03-12|15/12/2024|||||40.549999237061|1|2024-11-13|15/09/2024|||||39.049999237061|1
2025-01-05 16:46:21|10447|1012605|5425|13.02B|13020000000|52.6|56794|-36.7|18|2025-04-01|15/12/2024||1.91||4630000000|52.599998474121|1|2024-11-29|15/09/2024||1.37||4260000000|59.5|1
2025-01-05 16:46:29|10448|49965|0119|5.85B|5850000000|1.53|13367065|-1.29|12|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2025-01-05 16:46:38|10449|41610|SPOR|2.04B|2040000000|1.51|565563|0.67|6|2025-02-25|15/12/2024|||||1.5099999904633|1|2024-11-20|15/09/2024|0.028||1440000000||1.5499999523163|1
2025-01-05 16:46:47|10450|1156757|UWCB|3.35B|3350000000|3.04|1701594|-12.64|24|2025-03-05|15/01/2025|||||3.039999961853|1|2024-12-19|15/10/2024|0.006||89400000||2.9300000667572|1
2025-01-05 16:46:56|10451|103217|2206|54.98B|54980000000|69.4|2306997|-3.88|31|2024-11-13|15/09/2024|||||69.599998474121|1|2024-08-13|15/06/2024|||||74.400001525879|1
2025-01-05 16:47:07|10452|18144|GESC|140.79B|140790000000|984.7|479886|0.99|46|2025-02-18|15/12/2024||||14315000000|984.70001220703|1|2024-11-07|15/09/2024|35.95|40|14270000000|13540000000|1257.9499511719|1
2025-01-05 16:47:13|10453|1165978|ROUT|87.91B|87910000000|1396.3|83990|-16.38|0||
2025-01-05 16:47:23|10454|49979|0410|3.48B|3480000000|0.67|4126376|-6.94|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2025-01-05 16:47:31|10455|49971|0272|5.14B|5140000000|0.64|12660359|-13.51|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2025-01-05 16:47:37|10456|102992|1215|26.91B|26910000000|91.3|414403|-4.4|0||
2025-01-05 16:47:45|10457|43798|009450|1.29T|1290000000000|89000|95528|102.5|0||
2025-01-05 16:47:54|10458|969072|1282|171.06M|171060000|0.109|9585108|2.83|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
2025-01-05 16:48:00|10459|49977|0363|12.55B|12550000000|11.54|1050351|16.33|12|2025-03-27|15/12/2024|||||11.539999961853|1|2024-11-27|15/09/2024|||||11.279999732971|1
2025-01-05 16:48:10|10460|979222|033290|113.93B|113930000000|2150|306361|-55.94|33|2025-02-13|15/12/2024|||||2150|1|2024-11-14|15/09/2024|||||2035|1
2025-01-05 16:48:17|10461|44104|170900|537.21B|537210000000.00006|59800|29902|-10.21|0||
2025-01-05 16:48:26|10462|12875|HRHO|28.83B|28830000000|20.9|6832867|23.85|36|2025-03-19|15/12/2024|||||20.89999961853|1|2024-11-20|15/09/2024|||||21.709999084473|1
2025-01-05 16:48:34|10463|100080|1070|15.58B|15580000000|6.18|8366483|152.24|12|2025-03-19|15/12/2024|||||6.1799998283386|1|2024-11-29|15/09/2024|||||5.0599999427795|1
2025-01-05 16:48:44|10464|50122|ARLJ|7.07B|7070000000|18393|128355|26.16|24|2025-02-26|15/12/2024|||||18393|1|2024-11-18|15/09/2024||||8435000000|16616|1
2025-01-05 16:48:51|10465|958363|214320|763.6B|763600000000|19090|29552|-7.78|6|2025-02-04|15/12/2024||569.75||652340000000|19090|1|2024-11-06|15/09/2024||812.25|512000000000|531820000000|20250|1
2025-01-05 16:49:01|10466|1114561|1860|10.85B|10850000000|7.18|57168506|148.44|20|2025-03-27|15/12/2024|||||7.1799998283386|1|2024-11-15|15/09/2024|0.0064||416460000||5.1399998664856|1
2025-01-05 16:49:09|10467|18204|ICMN|117.2B|117200000000|378.2|1399392|42.48|24|2025-02-07|15/12/2024||-1.20||11100000000|378.20001220703|1|2024-11-08|15/09/2024|-6.1|-6.1|10170000000|10230000000|360.25|1
2025-01-05 16:49:18|10468|990234|0357|4.28B|4280000000.0000005|9.05|2303071|46.68|12|2025-03-26|15/12/2024||0.08|||9.0500001907349|1|2024-11-27|15/09/2024|||||7.5700001716614|1
2025-01-05 16:49:28|10469|1053087|LOMA|1.46B|1460000000|12.53|725459|87.29|32|2025-05-08|15/03/2025||0.1246||288470000|12.529999732971|1|2025-03-05|15/12/2024||-0.1112||243460000|12.529999732971|1
2025-01-05 16:49:37|10470|18392|SOBH|165.31B|165310000000|1545.65|194409|25.12|46|2025-02-11|15/12/2024||8.90||10920000000|1545.6500244141|1|2024-11-14|15/09/2024|2.6|8.53|9340000000|8820000000|1546.8000488281|1
2025-01-05 16:49:45|10471|1064345|ATRD|259.51B|259510000000|521.35|1649992|62.16|30|2025-02-18|15/12/2024||1.40||35490000000|521.34997558594|1|2024-10-23|15/09/2024|1.9|1.7|10860000000|10720000000|405.20001220703|1
2025-01-05 16:49:54|10472|1128957|SBFG3|2.56B|2560000000|10.49|2398513|-0.88|29|2025-05-07|15/03/2025||0.26||1580000000|10.489999771118|1|2025-04-01|15/12/2024||0.6212||2150000000|10.489999771118|1
2025-01-05 16:50:00|10473|955768|094800|384.8B|384800000000|4145|70197|3.37|0||
2025-01-05 16:50:07|10474|103283|2392|32.54B|32540000000|70.3|15856692|53.66|0||
2025-01-05 16:50:17|10475|13205|GWCS|1.98B|1980000000|3.375|844597|2.78|18|2025-01-21|15/12/2024|||||3.375|1|2024-10-22|15/09/2024|0.08|0.081|443080000|443160000|3.4800000190735|1
2025-01-05 16:50:23|10476|992665|6443|9.2B|9200000000|17.95|3570741|-38.1|0||
2025-01-05 16:50:30|10477|943505|1666|6.49B|6490000000|5.07|1223557|-20.66|6|2025-03-21|15/12/2024||||7287000000|5.0700001716614|1|2024-11-29|15/09/2024|||||5.0500001907349|1
2025-01-05 16:50:35|10478|100271|NBCC|249.89B|249890000000|92.52|8176401|60.25|0||
2025-01-05 16:50:44|10479|39872|EQUN|82.87B|82870000000|130.2|5915228|33.74|36|2025-01-10|15/12/2024|||||130.19999694824|1|2024-10-23|15/09/2024|||690000000|690000000|113.93000030518|1
2025-01-05 16:50:51|10480|1056455|ICLK|92.83M|92830000|10.6|71257|171.79|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
2025-01-05 16:51:00|10481|943532|3836|807.33M|807330000|0.53|595122|-5.36|21|2024-11-27|15/09/2024|||||0.63999998569489|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2025-01-05 16:51:07|10482|1073767|GMMP|54.57B|54570000000|1210.55|120339|-23.41|6|2025-01-30|15/12/2024|||||1210.5500488281|1|2024-11-07|15/09/2024|||||1391.3499755859|1
2025-01-05 16:51:16|10483|18727|MDIA3|6.56B|6560000000|19.59|1097662|-46.52|18|2025-05-02|15/03/2025||0.695|||19.590000152588|1|2025-02-21|15/12/2024||0.6384||2730000000|19.590000152588|1
2025-01-05 16:51:26|10484|103683|6153|8.73B|8730000000|14.65|1594282|-31.54|30|2025-02-19|15/12/2024|||||14.64999961853|1|2024-10-29|15/09/2024|||||20.35000038147|1
2025-01-05 16:51:34|10485|1012973|8358|14.6B|14600000000|57.8|44711|-1.87|0||
2025-01-05 16:51:48|10486|103011|1305|6.71B|6710000000|11.55|927716|-47.97|30|2025-05-01|15/03/2025||0.24||2990000000|11.550000190735|1|2025-03-12|15/12/2024||-0.02||2750000000|11.550000190735|1
2025-01-05 16:52:00|10487|1012878|6589|22.29B|22290000000|72.8|75489|-27.92|0||
2025-01-05 16:52:10|10488|103658|5534|24.68B|24680000000|85|1348855|7.59|36|2025-03-13|15/12/2024||4.52||6500000000|85|1|2024-11-29|15/09/2024||4.03||6000000000|85.900001525879|1
2025-01-05 16:52:21|10489|103727|6412|48.69B|48690000000|121.5|760929|-17.91|18|2025-04-30|15/03/2025||2.01||8770000000|121.5|1|2025-03-31|15/12/2024||2.38||10100000000|121.5|1
2025-01-05 16:52:30|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
2025-01-05 16:52:39|10491|103015|1310|4.9B|4900000000|9.29|682414|-39.68|33|2025-03-25|15/12/2024|||||9.289999961853|1|2024-11-27|15/09/2024|||||11.800000190735|1
2025-01-05 16:52:45|10492|943574|3613|7.03B|7030000000|8.4|1567302|-30.58|0||
2025-01-05 16:52:52|10493|50212|BTNJ|7.4B|7400000000|934|724968|16.6|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2025-01-05 16:53:29|10494|946370|||||||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
2025-01-05 16:53:41|10495|950127|BERA|1.84B|1840000000|1.57|3315940|-33.37|34|2025-03-12|15/01/2025|||||1.5700000524521|1|2024-12-12|15/10/2024|0.035||646900000||1.9837039709091|1
2025-01-05 16:53:49|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
2025-01-05 16:54:03|10497|50048|0861|5.32B|5320000000|3.18|6333416|50.71|40|2024-11-26|15/09/2024|||||3.329999923706|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2025-01-05 16:54:13|10498|979901|121800|252.76B|252760000000|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
2025-01-05 16:54:21|10499|1031125|6069|7.03B|7030000000|7.12|4185482|50.85|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
2025-01-05 16:54:37|10500|979322|039840|239.13B|239130000000|16650|40560|-28.54|34|2025-02-26|15/12/2024||747.48||35750000000|16650|1|2024-11-14|15/09/2024||605.78|31300000000|27200000000|15880|1
2025-01-05 16:54:43|10501|41608|MBSB|6.08B|6080000000|0.74|6087948|1.37|0||
2025-01-05 16:54:54|10502|102180|COSCO|38.99B|38990000000|5.52|484930|15.24|24|2024-11-11|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2025-01-05 16:55:04|10503|41402|AGUASA|1.79T|1790000000000|300|7405858|10.16|37|2025-03-20|15/12/2024||5.62|||300|1|2024-11-21|15/09/2024|2.43|3.34|143360000000|144580000000|297.20001220703|1
2025-01-05 16:55:14|10504|102472|CKP|25.53B|25530000000|3.14|6926575|-12.29|18|2025-02-24|15/12/2024|||||3.1400001049042|1|2024-11-11|15/09/2024|0.15|0.1675|2760000000|2720000000|3.5|1
2025-01-05 16:55:23|10505|1013385|MAVI|33.97B|33970000000|85.5|4089425|55.01|32|2025-03-13|15/01/2025|||||85.5|1|2024-12-09|15/10/2024|||||89.900001525879|1
2025-01-05 16:55:30|10506|992988|3306|8.92B|8920000000|17.52|1542249|71.37|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2025-01-05 16:55:38|10507|41612|DRBM|2.11B|2109999999.9999998|1.09|1323078|-22.14|36|2025-02-19|15/12/2024|||||1.0900000333786|1|2024-11-21|15/09/2024|-0.003||4130000000||1.0199999809265|1
2025-01-05 16:55:44|10508|1156660|BLDN|2.5B|2500000000|1.33|5712852|9.45|0||
2025-01-05 16:55:49|10509|1129402|1873|1.76B|1760000000|0.83|3185861|-11.7|0||
2025-01-05 16:55:54|10510|1089331|1765|1.29B|1290000000|0.157|14180750|-50.94|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2025-01-05 16:56:02|10511|104150|EGCH|260.47B|260470000000.00003|485.38|1573707|63.98|12|2025-02-18|15/12/2024|||||485.38000488281|1|2024-10-25|15/09/2024|6.64||||316.5|1
2025-01-05 16:56:13|10512|100044|0697|7.58B|7580000000|1.04|2961760|-31.13|34|2025-03-26|15/12/2024|||||1.039999961853|1|2024-11-01|15/09/2024|||||1.039999961853|1
2025-01-05 16:56:20|10513|100022|0308|5.37B|5370000000|0.97|3780442|-29.2|0||
2025-01-05 16:56:28|10514|102234|FGEN|58.12B|58120000000|16.16|339475|-9.32|12|2025-04-01|15/12/2024|||||16.159999847412|1|2024-11-11|15/09/2024|||||18|1
2025-01-05 16:56:39|10515|103367|2515|16.23B|16230000000|10.6|6955267|-21.19|0||
2025-01-05 16:56:47|10516|50100|WBOJ|11.43B|11430000000|21693|93531|66.36|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2025-01-05 16:56:54|10517|990901|2362|6.25B|6250000000|0.5|25787501|-19.35|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2025-01-05 16:57:01|10518|1153343|0302|2.22B|2220000000|0.74|8102249|-42.19|0||
2025-01-05 16:57:07|10519|102738|SGP|13.05B|13050000000|7.1|74515|-13.41|6|2024-11-18|15/09/2024|||||7.3000001907349|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2025-01-05 16:57:26|10520|103374|2534|12.09B|12090000000|25.55|823054|24.33|32|2024-11-18|15/09/2024|||||26.049999237061|1|2024-08-14|15/06/2024|||||26.549999237061|1
2025-01-05 16:57:37|10521|979723|086390|189.5B|189500000000|9320|243058|-35.23|34|2025-03-14|15/12/2024|||||9320|1|2024-11-14|15/09/2024|||||9840|1
2025-01-05 16:57:42|10522|1013402|ERIS|176.58B|176580000000|1297.35|124773|39.05|0||
2025-01-05 16:57:50|10523|18623|BRSR6|4.99B|4990000000|9.57|1355725|-24.48|0||
2025-01-05 16:58:02|10524|950510|TAKA|3.22B|3220000000|3.84|995211|-1.54|30|2025-02-20|15/12/2024|||||3.8399999141693|1|2024-11-29|15/09/2024|0.12||976000000||3.7799999713898|1
2025-01-05 16:58:11|10525|18155|GRPH|111.41B|111410000000|570.3|1314130|4.72|24|2025-02-05|15/12/2024||||7452000000|570.29998779297|1|2024-11-11|15/09/2024|10|10|6430000000|6430000000|519.70001220703|1
2025-01-05 16:58:20|10526|39900|RAID|59.95B|59950000000|178.27|2222520|16.55|30|2025-02-25|15/12/2024|||||178.27000427246|1|2024-11-06|15/09/2024|||||161.82000732422|1
2025-01-05 16:58:31|10527|1167986|009900|553.04B|553040000000|10540|179390|-42.53|12|2025-03-19|15/12/2024||||455000000000|10540|1|2024-11-13|15/09/2024|||385000000000|392600000000|13890|1
2025-01-05 16:58:39|10528|44010|082640|718.91B|718910000000|4610|318775|7.08|24|2025-02-11|15/12/2024||||1282000000000|4610|1|2024-11-13|15/09/2024||||1105000000000|5570|1
2025-01-05 16:58:48|10529|103554|3532|35.57B|35570000000|91.7|730498|-44.09|33|2025-05-08|15/03/2025||0.9||3090000000|91.699996948242|1|2025-03-05|15/12/2024||0.825||2890000000|91.699996948242|1
2025-01-05 16:58:59|10530|103740|8070|31.76B|31760000000|45.05|6344737|31.15|24|2025-03-12|15/12/2024|||||45.049999237061|1|2024-11-05|15/09/2024|||||56.200000762939|1
2025-01-05 16:59:08|10531|1012345|4105|18.18B|18180000000|73.1|8710|-8.85|30|2025-03-13|15/12/2024||1.23||1710000000|73.099998474121|1|2024-11-20|15/09/2024||1.32||1460000000|72.699996948242|1
2025-01-05 16:59:17|10532|1012169|3152|12.32B|12320000000|178.5|7336|-25|0||
2025-01-05 16:59:25|10533|102314|SCC|148.13B|148130000000|34.85|2092017|28.08|6|2024-10-29|15/09/2024|||13530000000||32.150001525879|1|2024-08-01|15/06/2024|||19680000000||30.964866638184|1
2025-01-05 16:59:30|10534|18766|RAPT4|3.01B|3010000000|9.7|2054107|-23.46|0||
2025-01-05 16:59:37|10535|43661|003530|794.41B|794410000000|3575|4679413|12.6|0||
2025-01-05 16:59:44|10536|961692|SSSJ|7.63B|7630000000|1584|498904|21.29|6|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2025-01-05 16:59:54|10537|19483|KOZAL|72.18B|72180000000|22.54|75590516|14.71|44|2025-03-04|15/12/2024|||||22.540000915527|1|2024-11-21|15/09/2024|||2230000000||19.60000038147|1
2025-01-05 17:00:09|10538|1010642|267260|14.4T|14400000000000|400000|287522|342.97|30|2025-04-07|15/12/2024||4584.18||995630000000|400000|1|2024-10-25|15/09/2024|3241.6|3345.67|788800000000|788830000000|342000|1
2025-01-05 17:00:16|10539|18652|CSMG3|7.89B|7890000000|20.8|1809743|12.67|0||
2025-01-05 17:00:26|10540|19386|EKGYO|52.93B|52930000000|13.93|202333156|82.33|18|2025-03-17|15/12/2024|||||13.930000305176|1|2024-11-11|15/09/2024|||||10.35000038147|1
2025-01-05 17:00:33|10541|1164167|LJQQ3|403.8M|403800000|2.07|4732303|-61.74|12|2025-03-06|15/12/2024|||||2.0699999332428|1|2024-11-11|15/09/2024|||765250000|735670000|2.7799999713898|1
2025-01-05 17:00:42|10542|50696|DRDJ|14.35B|14350000000|1677|1178166|14.08|33|2025-02-12|15/12/2024|||||1677|1|2024-10-17|15/09/2024|||||1911|1
2025-01-05 17:00:50|10543|1012926|8076|8.82B|8820000000|30.2|26309|-2.74|33|2024-11-12|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1
2025-01-05 17:01:00|10544|40456|PGSUS|111.85B|111850000000|223.7|8188139|54.32|30|2025-03-10|15/12/2024|||||223.69999694824|1|2024-11-11|15/09/2024|||39800000000|39610000000|240.10000610352|1
2025-01-05 17:01:05|10545|1090470|CRDE|148.67B|148670000000|934.5|34521|-45.97|0||
2025-01-05 17:01:13|10546|1159369|344820|591.5B|591500000000|37100|14200|-7.25|0||
2025-01-05 17:01:23|10547|943699|EPG|10.47B|10470000000|3.74|3791292|-55.74|34|2025-02-14|15/12/2024||0.13|||3.7400000095367|1|2024-11-12|15/09/2024|0.05|0.02|3620000000|3610000000|4.3400001525879|1
2025-01-05 17:01:44|10548|102671|PTG|14.03B|14030000000|8.4|3074353|-7.69|0||
2025-01-05 17:01:53|10549|50039|0658|1.32B|1320000000|0.81|825359|-46.71|18|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2025-01-05 17:02:01|10550|100069|0906|7.92B|7920000000|7.11|1409765|5.65|12|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2025-01-05 17:02:08|10551|27134|HERDEZ|17.84B|17840000000|55.26|41057|21.69|18|2025-04-17|15/03/2025||1.05|||55.259998321533|1|2025-02-26|15/12/2024||1.03|||55.259998321533|1
2025-01-05 17:02:17|10552|1072979|BTBT|544.87M|544870000|3.69|17327101|3.07|29|2025-04-24|15/03/2025||0.015||40310000|3.6900000572205|1|2025-03-26|15/12/2024||-0.04||25820000|3.6900000572205|1
2025-01-05 17:02:28|10553|103219|2208|19.05B|19050000000|14.95|1736880|-27.07|33|2025-03-07|15/12/2024||-0.31||5510000000|14.949999809265|1|2024-11-08|15/09/2024||-0.28||4190000000|17.89999961853|1
2025-01-05 17:02:35|10554|103654|5522|57.76B|57760000000|73.9|3598209|29.2|6|2025-03-25|15/12/2024||1.83||8590000000|73.900001525879|1|2024-11-12|15/09/2024|1.41|1.41|6580000000|6580000000|68.800003051758|1
2025-01-05 17:02:41|10555|1012748|6244|8.15B|8150000000|21.05|29278|-23.87|6|2025-03-24|15/12/2024||0.42||1610000000|21.049999237061|1|2024-11-29|15/09/2024||0.3||1340000000|24.35000038147|1
2025-01-05 17:02:51|10556|103437|2867|35.51B|35510000000|6.23|8524455|23.61|18|2025-01-15|15/12/2024|||||6.2300000190735|1|2024-11-18|15/09/2024|||||6.9706377983093|1
2025-01-05 17:03:06|10557|103021|1319|65.36B|65360000000|110.5|3347301|47.14|35|2025-05-08|15/03/2025||1.85||6650000000|110.5|1|2025-03-13|15/12/2024||1.78||6860000000|110.5|1
2025-01-05 17:03:19|10558|947157|AEGS|284.82B|284820000000|811.45|607385|142.99|30|2025-01-30|15/12/2024||5||17610000000|811.45001220703|1|2024-10-26|15/09/2024|4.15|4.55|17500000000|17450000000|747.45001220703|1
2025-01-05 17:03:26|10559|18223|IRBI|364.21B|364210000000|60.31|18406454|42.07|12|2025-02-05|15/12/2024||||22060000000|60.310001373291|1|2024-10-30|15/09/2024|0.235||15860000000|17790000000|51.919998168945|1
2025-01-05 17:03:34|10560|979333|041190|584.03B|584030000000|7500|5645651|25|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2025-01-05 17:03:42|10561|18114|ENGI|105.47B|105470000000|187.65|3404120|-5.92|12|2025-02-05|15/12/2024||||8404000000|187.64999389648|1|2024-10-29|15/09/2024|1.4|1.7|6760000000|6800000000|180.14999389648|1
2025-01-05 17:03:51|10562|941309|AGTHIA|5.4B|5400000000|6.5|265423|28.97|24|2025-03-10|15/12/2024|||||6.5|1|2024-11-06|15/09/2024|0.09|0.09|1080000000|1080000000|7.6100001335144|1
2025-01-05 17:03:57|10563|41694|PDNI|2.17B|2170000000|2.2|240243|-38.65|6|2025-02-21|15/12/2024||||509500000|2.2000000476837|1|2024-11-29|15/09/2024|0.012||393100000||3.4400000572205|1
2025-01-05 17:04:11|10564|103797|9940|20.93B|20930000000|28.4|377276|-4.54|32|2025-02-20|15/12/2024|||||28.39999961853|1|2024-11-18|15/09/2024|||||28.950000762939|1
2025-01-05 17:04:20|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
2025-01-05 17:04:34|10566|18165|GNFC|83.32B|83320000000|567|718116|-25.65|43|2025-02-18|15/12/2024|||||567|1|2024-11-13|15/09/2024|||||589.20001220703|1
2025-01-05 17:04:41|10567|102163|DNL|42.86B|42860000000|6|1595763|-7.68|12|2025-03-26|15/12/2024|||||6|1|2024-11-06|15/09/2024|||10510000000|10510000000|6.3499999046326|1
2025-01-05 17:04:46|10568|19482|KOZAA|27.53B|27530000000|70.95|8072421|65|0||
2025-01-05 17:04:57|10569|103646|5388|36.63B|36630000000|123|3362617|-5.75|24|2025-05-08|15/03/2025||1.53||13570000000|123|1|2025-03-19|15/12/2024||1.7||13810000000|123|1
2025-01-05 17:05:04|10570|100126|2233|8.62B|8620000000|1.58|42356017|128.99|6|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2025-01-05 17:05:12|10571|979824|100090|808.02B|808020000000|13650|227457|-29.42|6|2025-03-28|15/12/2024||260.60||232030000000|13650|1|2024-11-14|15/09/2024||270.66|199200000000|237570000000|13250|1
2025-01-05 17:05:21|10572|1012368|4147|24.11B|24110000000|88.3|14302|1.38|12|2025-02-21|15/12/2024||-0.1767||149000000|88.300003051758|1|2024-11-12|15/09/2024|-0.14|-0.1667|139000000|143330000|82.400001525879|1
2025-01-05 17:05:28|10573|1012146|3081|33.82B|33820000000|365.5|238979|263.68|6|2025-04-23|15/03/2025||0.4317||360500000|365.5|1|2025-01-29|15/12/2024||0.2743||356830000|365.5|1
2025-01-05 17:05:37|10574|996059|MOVI3|1.29B|1290000000|3.61|6779735|-68.11|18|2025-04-29|15/03/2025||0.135||3780000000|3.6099998950958|1|2025-02-24|15/12/2024||0.1948||3650000000|3.6099998950958|1
2025-01-05 17:05:43|10575|13209|MCGS|1.24B|1240000000|4.41|1081856|-16.97|0||
2025-01-05 17:05:48|10576|100244|JUST|90.5B|90500000000|1064.2|322819|30.64|0||
2025-01-05 17:05:59|10577|103086|1515|5.5B|5500000000|30.3|335935|-42.72|0||
2025-01-05 17:06:06|10578|41640|YTLS|30.24B|30240000000|2.74|23606879|23.42|12|2025-02-20|15/12/2024|||||2.7400000095367|1|2024-11-26|15/09/2024|0.0303||7770000000||1.8500000238419|1
2025-01-05 17:06:14|10579|13694|MSNG|76.8B|76800000000|2.326|17867831|-25.68|6|2025-02-28|15/12/2024|||||2.3255000114441|1|2024-11-29|15/09/2024|||||2.0875000953674|1
2025-01-05 17:06:18|10580|1161014|9996|2.48B|2480000000|3.79|586129|-41.69|0||
2025-01-05 17:06:25|10581|42628|EYDr|634.74M|634740000|5.96|36670|-1.32|12|2024-11-27|15/09/2024|||||5.7399997711182|1|2024-09-26|15/06/2024|||||5.75|1
2025-01-05 17:06:33|10582|103082|1507|26.48B|26480000000|64.8|95755|0|18|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2025-01-05 17:06:39|10583|42672|SRSr|694.73M|694730000|10.86|32818|30.53|0||
2025-01-05 17:06:46|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
2025-01-05 17:06:52|10585|103234|2323|11B|11000000000|10.1|4292369|-10.62|6|2024-11-18|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024|||||11.60000038147|1
2025-01-05 17:07:06|10586|997897|145720|586.42B|586420000000|68000|57579|-50.44|34|2025-05-08|15/03/2025||2340||93300000000|68000|1|2025-02-26|15/12/2024||2848||127680000000|68000|1
2025-01-05 17:07:20|10587|103590|3704|15.43B|15430000000|38.2|3319105|-22.52|6|2025-03-17|15/12/2024||0.7067||7140000000|38.200000762939|1|2024-11-04|15/09/2024|-0.27|-0.275|6400000000|6400000000|42.700000762939|1
2025-01-05 17:07:25|10588|50022|3818|2.02B|2020000000|0.345|3106484|13.11|0||
2025-01-05 17:07:30|10589|41407|AESANDES|840.51B|840510000000|81|19732|-0.07|0||
2025-01-05 17:07:38|10590|50054|1361|8.52B|8520000000|4.12|4099352|20.47|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2025-01-05 17:07:44|10591|950528|UNSM|4.81B|4810000000|2.98|856676|-9.42|0||
2025-01-05 17:07:49|10592|1073430|TENP|483.59M|483590000|76.25|19003|-21.83|0||
2025-01-05 17:07:54|10593|1141275|1931|2.81B|2810000000|1.73|92804|-6.49|0||
2025-01-05 17:08:01|10594|1052835|TRAXIONA|10.19B|10190000000|18.39|1221482|-41.58|12|2025-04-28|15/03/2025||0.426|||18.389999389648|1|2025-03-03|15/12/2024||0.6613||8040000000|18.389999389648|1
2025-01-05 17:08:08|10595|953717|8341|11.06B|11060000000|85.1|281569|-24.69|0||
2025-01-05 17:08:15|10596|18256|KARU|179.17B|179170000000|222.61|2282487|33.42|18|2025-01-30|15/12/2024||4.30||15680000000|222.61000061035|1|2024-10-17|15/09/2024|5.9|5.53|15320000000|12630000000|204.2799987793|1
2025-01-05 17:08:20|10597|18403|SRID|64.19B|64190000000|698|418887|124.2|0||
2025-01-05 17:08:29|10598|985148|CLHO|12.36B|12360000000|8.61|1276381|64.68|32|2025-03-17|15/12/2024||||1530000000|8.6099996566772|1|2024-12-08|15/09/2024|||1300000000||8.3000001907349|1
2025-01-05 17:08:34|10599|1096080|1911|1.56B|1560000000|2.73|1200893|-62.45|0||
2025-01-05 17:08:43|10600|943499|1600|3.44B|3440000000|3.55|1818151|-14.25|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
2025-01-05 17:08:53|10601|102505|BSRC|24.92B|24920000000|7.2|1309022|-15.29|6|2025-05-07|15/03/2025||0.14|||7.1999998092651|1|2025-02-20|15/12/2024||0.24|||7.1999998092651|1
2025-01-05 17:09:04|10602|19583|TKFEN|23.8B|23800000000|64.5|6604817|75.18|12|2025-02-20|15/12/2024|||||64.5|1|2024-11-07|15/09/2024|||12180000000|12180000000|73.150001525879|1
2025-01-05 17:09:11|10603|42644|HEPr|2.33B|2330000000|7.63|166232|3.25|12|2025-02-27|15/12/2024||0.1533||2800000000|7.6300001144409|1|2024-11-14|15/09/2024|-0.53|-0.47|3190000000|3150000000|6.8150000572205|1
2025-01-05 17:09:19|10604|1093999|298000|152.5B|152500000000|40350|35900|-51.44|0||
2025-01-05 17:09:27|10605|979768|092040|214.33B|214330000000|3910|282764|-45.54|6|2024-11-14|15/09/2024|||||4010|1|2024-08-14|15/06/2024|||||5170|1
2025-01-05 17:09:32|10606|1156019|9909|1.54B|1540000000|2.39|955946|-8.08|0||
2025-01-05 17:09:39|10607|50507|ANIM3|577.89M|577890000|1.53|10679802|-57.8|0||
2025-01-05 17:09:45|10608|969094|3813|2.54B|2540000000|0.49|1191774|-26.87|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
2025-01-05 17:09:53|10609|13696|NMTP|169.58B|169580000000|8.965|10114205|-27.64|6|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2025-01-05 17:10:03|10610|943449|0579|15.42B|15420000000|1.87|5468598|7.47|18|2025-04-01|15/12/2024|||||1.8700000047684|1|2024-10-31|15/09/2024|||||1.8999999761581|1
2025-01-05 17:10:15|10611|100071|0934|11.76B|11760000000|4.73|3586541|42.47|12|2024-11-27|15/09/2024|||||4.1900000572205|1|2024-08-20|15/06/2024|||||4.5|1
2025-01-05 17:10:21|10612|980727|TTAt|261.18M|261180000|0.144|1|-19.55|0||
2025-01-05 17:10:34|10613|13218|QANC|2.66B|2660000000|4.064|453657|1.8|12|2025-01-22|15/12/2024|||||4.0640001296997|1|2024-10-28|15/09/2024|||||3.7070000171661|1
2025-01-05 17:10:48|10614|12889|TMGH|114.13B|114130000000|54.98|3100985|130.3|30|2025-02-26|15/12/2024|||||54.979999542236|1|2024-11-27|15/09/2024|||||58.799999237061|1
2025-01-05 17:10:55|10615|1131567|6055|16.74B|16739999999.999998|24.2|4120034|150.26|0||
2025-01-05 17:11:01|10616|37730|ATTP|1.85B|1850000000|18.61|108787|-21.48|0||
2025-01-05 17:11:07|10617|1162598|9997|7.3B|7300000000|6.04|1817001|3.16|0||
2025-01-05 17:11:14|10618|992657|3413|31.77B|31770000000|306|1163471|47.83|12|2025-05-07|15/03/2025||6.05||4450000000|306|1|2025-02-21|15/12/2024||6.7||4580000000|306|1
2025-01-05 17:11:29|10619|1062839|MPARK|69B|69000000000|361.25|518955|154.58|12|2025-03-05|15/12/2024|||||361.25|1|2024-11-11|15/09/2024|||9780000000|9620000000|349.75|1
2025-01-05 17:11:36|10620|999097|0581|4.09B|4090000000|1.1|2466493|-8.77|6|2025-03-26|15/12/2024|||||1.1000000238419|1|2024-11-27|15/09/2024|||||1.1299999952316|1
2025-01-05 17:11:41|10621|18033|BASF|235.53B|235530000000|5441.4|59667|78.51|0||
2025-01-05 17:11:46|10622|43922|026890|313.22B|313220000000|8640|81421|24.86|0||
2025-01-05 17:11:52|10623|100051|0743|3.57B|3570000000|2.28|1403469|-2.98|6|2025-03-26|15/12/2024|||||2.2799999713898|1|2024-10-31|15/09/2024|||||2.3499999046326|1
2025-01-05 17:12:04|10624|103155|1736|54.9B|54900000000|181|1054970|158.2|24|2025-03-12|15/12/2024||4.18||16880000000|181|1|2024-11-08|15/09/2024|1.57|1.98|12010000000|12200000000|173|1
2025-01-05 17:12:13|10625|947275|BAMN|57.4B|57400000000|1772.3|40938|-32.62|39|2025-01-29|15/12/2024||||4688000000|1772.3000488281|1|2024-11-14|15/09/2024|12.6||3470000000|4250000000|1996.9000244141|1
2025-01-05 17:12:20|10626|19509|MGROS|95.87B|95870000000|529.5|1631744|55.9|12|2025-03-04|15/12/2024|||||529.5|1|2024-11-05|15/09/2024|||74490000000|74490000000|407.5|1
2025-01-05 17:12:29|10627|1008732|2001|1.82B|1820000000|1.18|9433829|-48.02|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
2025-01-05 17:12:37|10628|50002|1333|1.37B|1370000000|0.178|1000|0|12|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2025-01-05 17:12:44|10629|18741|MYPK3|1.66B|1660000000|11.08|1218853|-5.69|12|2025-05-07|15/03/2025||0.5533||3890000000|11.079999923706|1|2025-03-05|15/12/2024||0.3857||3790000000|11.079999923706|1
2025-01-05 17:12:50|10630|12888|SWDY|178.10B|178100000000|83.5|635020|161.02|0||
2025-01-05 17:13:04|10631|103255|2355|14.95B|14950000000|37.6|1584059|-19.83|24|2025-05-07|15/03/2025||0.62||3960000000|37.599998474121|1|2025-03-17|15/12/2024||0.6725||4060000000|37.599998474121|1
2025-01-05 17:13:16|10632|1082079|6100|1.59B|1590000000|3.1|3703015|-44.24|0||
2025-01-05 17:13:29|10633|103389|2605|14.78B|14780000000|25.25|5372229|-8.51|0||
2025-01-05 17:13:38|10634|1012379|4162|14.12B|14120000000|98.3|36606|-9.82|12|2025-02-26|15/12/2024||5.93||844500000|98.300003051758|1|2024-11-27|15/09/2024|0.63|0.67|218000000|206000000|94|1
2025-01-05 17:13:45|10635|1117969|1890|2.7B|2700000000|1.34|1253163|5.51|0||
2025-01-05 17:13:57|10636|950273|GNIC|398.48M|398480000|0.59|13058570|-65.65|18|2025-02-25|15/12/2024|||||0.58999997377396|1|2024-11-29|15/09/2024|-0.008||29300000||0.56499999761581|1
2025-01-05 17:14:05|10637|43462|073240|1.38T|1380000000000|4790|516830|-9.45|0||
2025-01-05 17:14:13|10638|1061667|166090|471.61B|471610000000|24200|83363|-55.84|12|2025-03-14|15/12/2024||1159||68460000000|24200|1|2024-11-14|15/09/2024||1034|63400000000|63330000000|25150|1
2025-01-05 17:14:20|10639|979582|065660|186.36B|186360000000|19150|32923|26.24|0||
2025-01-05 17:14:26|10640|103360|2501|27.54B|27540000000|23.75|1623846|26.33|0||
2025-01-05 17:14:35|10641|103196|2031|14.58B|14580000000|45.4|869705|-21.04|6|2025-03-12|15/12/2024||0.55||4030000000|45.400001525879|1|2024-11-05|15/09/2024|-2.09|-2.08|3360000000|3560000000|55.099998474121|1
2025-01-05 17:14:42|10642|993203|PNBH|240.79B|240790000000|926.65|1909724|15.74|6|2025-04-23|15/03/2025||18.21||8150000000|926.65002441406|1|2025-01-23|15/12/2024||17.67||7620000000|926.65002441406|1
2025-01-05 17:14:47|10643|18302|NCCL|173.73B|173730000000|276.95|2903563|58.71|0||
2025-01-05 17:14:58|10644|1166255|294090|99.07B|99070000000|3255|2385795|-27.42|0||
2025-01-05 17:15:09|10645|1169011|INTB3|4.02B|4019999999.9999995|12.28|1292443|-39.82|0||
2025-01-05 17:15:16|10646|17995|ALOK|104.07B|104070000000|20.96|8428178|-35.11|0||
2025-01-05 17:15:25|10647|953529|LNTAq|723.74M|723740000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2025-01-05 17:15:35|10648|41661|CAPI|4.4B|4400000000|1.02|19684049|22.89|12|2025-02-27|15/12/2024|||||1.0199999809265|1|2024-11-28|15/09/2024|0.381||4930000000||1.0700000524521|1
2025-01-05 17:15:43|10649|100272|VAIB|49.29B|49290000000|296.95|520399|-28.19|18|2025-02-03|15/12/2024|||||296.95001220703|1|2024-11-11|15/09/2024|||||290.45001220703|1
2025-01-05 17:15:52|10650|950325|IOIP|12.22B|12220000000|2.22|5193611|17.46|30|2025-02-21|15/12/2024|||||2.2200000286102|1|2024-11-25|15/03/2024|0.04||902200000||2.210000038147|1
2025-01-05 17:15:59|10651|990647|1176|787.71M|787710000|0.089|13301133|-57.21|6|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2025-01-05 17:16:04|10652|37811|GPW|1.72B|1720000000|40.95|34548|-1.23|0||
2025-01-05 17:16:16|10653|43575|001060|615.37B|615370000000|24700|83919|-30.23|0||
2025-01-05 17:16:22|10654|978765|THYO|48.36B|48360000000|914.55|78825|38.84|0||
2025-01-05 17:16:29|10655|1056491|ZAMP3|578.90M|578900000|2.15|701230|-53.32|0||
2025-01-05 17:16:36|10656|102384|RRHI|51.06B|51060000000|35.85|344837|-10.82|6|2025-01-30|15/12/2024||2.46|||35.849998474121|1|2024-10-25|15/09/2024|1.41|1.41|48700000000|48700000000|39.099998474121|1
2025-01-05 17:16:41|10657|39850|BACO|29.08B|29080000000|203.99|372504|-10.33|0||
2025-01-05 17:16:50|10658|19431|GUBRF|94.1B|94100000000|281.75|7661433|84.39|30|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2025-01-05 17:16:55|10659|18035|BEML|172.32B|172320000000|4142.4|351421|33.81|0||
2025-01-05 17:17:05|10660|19370|DOHOL|39.23B|39230000000|15.01|24737706|26.31|44|2024-11-07|15/09/2024|||||13.25|1|2024-08-16|15/06/2024|||||16.079999923706|1
2025-01-05 17:17:16|10661|979194|031390|500.58B|500580000000|38550|175935|0|18|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2025-01-05 17:17:25|10662|1166991|9993|11.69B|11690000000|2.89|4019727|-18.82|0||
2025-01-05 17:17:35|10663|979452|052400|423.54B|423540000000|29000|396846|63.2|24|2024-11-05|15/09/2024|||||15010|1|2024-08-05|15/06/2024|||||14680|1
2025-01-05 17:17:40|10664|980648|NFSt|1.21B|1210000000|1.1|1|-14.73|0||
2025-01-05 17:17:49|10665|1052402|QD|522.75M|522750000|2.76|603566|27.19|32|2025-03-24|15/12/2024|||||2.7599999904633|1|2024-11-25|15/09/2024|||||2.3399999141693|1
2025-01-05 17:17:57|10666|102222|DMC|144.72B|144720000000|10.9|3549083|15.11|12|2025-03-06|15/12/2024|||||10.89999961853|1|2024-11-08|15/09/2024|||||11|1
2025-01-05 17:18:06|10667|979653|074600|481.33B|481330000000|18310|183781|-43.14|30|2025-04-07|15/12/2024||830.00||237450000000|18310|1|2024-11-13|15/09/2024||951.00|225100000000|236300000000|20550|1
2025-01-05 17:18:15|10668|1012843|6541|10.32B|10320000000|62.9|211491|-0.47|18|2025-03-05|15/12/2024|||||62.900001525879|1|2024-11-08|15/09/2024|||||62.5|1
2025-01-05 17:18:24|10669|1072173|042000|889.76B|889760000000|36800|673244|21.05|18|2025-04-07|15/12/2024||||80230000000|36800|1|2024-11-07|15/09/2024|||76250000000|70700000000|23700|1
2025-01-05 17:18:33|10670|43387|012630|613.38B|613380000000|12260|102066|80.56|6|2025-02-12|15/12/2024|||||12260|1|2024-11-14|15/09/2024|||||11200|1
2025-01-05 17:18:42|10671|1095935|2552|1.42B|1420000000|1.45|2147975|-38.56|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2025-01-05 17:18:49|10672|50069|2877|6.53B|6530000000|8.65|1393884|11.9|6|2025-04-01|15/12/2024|||||8.6499996185303|1|2024-11-27|15/09/2024|||800000000||8.8500003814697|1
2025-01-05 17:18:56|10673|29589|TGS|5.67B|5670000000|32.7|260292|127.87|12|2025-03-06|15/12/2024||-0.59|||32.700000762939|1|2024-11-04|15/09/2024|0.2795|0.37|258330000|257000000|22.420000076294|1
2025-01-05 17:19:04|10674|1167308|AERI3|486.6M|486600000|7.94|656432|-52.74|22|2025-02-05|15/12/2024||-0.6884||375060000|7.9400000572205|1|2024-11-06|15/09/2024||-0.7256|367400000|450700000|7.0999999046326|1
2025-01-05 17:19:15|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-32.6|12|2025-03-03|15/12/2024||0.0697||969770000|8.1099996566772|1|2024-11-05|15/09/2024||0.062||860040000|8.1099996566772|1
2025-01-05 17:19:24|10676|1161013|9983|1.54B|1540000000|1.21|210486|-1.38|0||
2025-01-05 17:19:33|10677|19513|OYAKC|114.44B|114440000000|23.54|20983098|59.66|30|2024-11-11|15/09/2024|||||16.281999588013|1|2024-09-03|15/06/2024|||||17.948999404907|1
2025-01-05 17:19:46|10678|979379|045390|216.71B|216710000000|3075|809810|-8.62|0||
2025-01-05 17:19:56|10679|979662|078130|901.92B|901920000000|800|47679600|0|0||
2025-01-05 17:20:03|10680|943443|0468|3.63B|3630000000|2.58|1546330|44.94|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2025-01-05 17:20:10|10681|18756|POMO4|7.62B|7620000000|7.35|11323732|26.98|0||
2025-01-05 17:20:20|10682|979766|091700|354.69B|354690000000|6980|176877|-14.88|24|2025-03-11|15/12/2024||67.95||319880000000|6980|1|2024-11-14|15/09/2024|171.19|171.19|420170000000|414630000000|6780|1
2025-01-05 17:20:26|10683|1163131|1477|3.53B|3530000000|4.33|1511299|-32.34|0||
2025-01-05 17:20:36|10684|950210|DUFU|1.01B|1010000000|1.89|870854|0|18|2025-02-21|15/12/2024|||||1.8899999856949|1|2024-10-29|15/09/2024|||||1.710000038147|1
2025-01-05 17:20:44|10685|979274|036930|1.48T|1480000000000|31300|646134|-3.4|30|2025-04-07|15/12/2024||558.50||109010000000|31300|1|2024-10-29|15/09/2024||527.00|147200000000|147140000000|27050|1
2025-01-05 17:20:51|10686|980078|214450|2.71T|2710000000000|260500|140131|145.29|18|2025-03-14|15/12/2024||2614||93660000000|260500|1|2024-11-13|15/09/2024||2662|89200000000|87930000000|214000|1
2025-01-05 17:20:56|10687|100104|1668|1.9B|1900000000|0.166|6110960|-39.64|0||
2025-01-05 17:21:05|10688|40451|BERA|10.7B|10700000000|15.66|8369259|35.7|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
2025-01-05 17:21:09|10689|43394|049770|581.76B|581760000000|30150|17351|-5.49|0||
2025-01-05 17:21:19|10690|979665|078160|410.89B|410890000000|12050|399363|43.62|24|2025-03-12|15/12/2024|||||12050|1|2024-11-14|15/09/2024|||||7410|1
2025-01-05 17:21:28|10691|979796|095610|287.68B|287680000000|16400|75460|-20.77|18|2025-04-07|15/12/2024||66.64||55660000000|16400|1|2024-11-14|15/09/2024|48.48|48.48|50800000000|51080000000|14870|1
2025-01-05 17:21:37|10692|986320|DIBL|68.07B|68069999999.99999|465.55|243072|18.54|36|2025-02-07|15/12/2024|||||465.54998779297|1|2024-11-13|15/09/2024|3|2.2|21770000000|21770000000|495.10000610352|1
2025-01-05 17:21:42|10693|19436|HEKTS|10.68B|10680000000|4.22|184439473|-40.5|12|2025-03-28|15/12/2024|||||4.2199997901917|1|2024-11-08|15/09/2024|||||3.4300000667572|1
2025-01-05 17:21:48|10694|101633|WIKA|9.89T|9890000000000|248|34487823|21.62|6|2025-03-21|15/12/2024|||||248|1|2024-11-29|15/09/2024|||||308|1
2025-01-05 17:21:55|10695|37759|CIEP|2.79B|2790000000|53|10229|0|0||
2025-01-05 17:22:02|10696|1062273|ENJSA|73.88B|73880000000|62.55|3300318|41.91|6|2025-03-10|15/12/2024|||||62.549999237061|1|2024-11-01|15/09/2024|||40960000000|40960000000|55.25|1
2025-01-05 17:22:10|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|6|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2025-01-05 17:22:19|10698|947439|CEAT|128.54B|128539999999.99998|3185.25|270537|30.38|36|2025-05-01|15/03/2025||40.1||34110000000|3185.25|1|2025-01-22|15/12/2024||37.7||33870000000|3185.25|1
2025-01-05 17:22:25|10699|946381|0520|1.08B|1080000000|1|6499268|-56.71|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
2025-01-05 17:22:31|10700|1006224|183300|394.66B|394660000000|38300|89019|-40.06|0||
2025-01-05 17:22:40|10701|1142501|319660|504.31B|504310000000|17410|179855|-19.4|23|2025-03-19|15/12/2024||156.00||115950000000|17410|1|2024-11-14|15/09/2024||1085|118000000000|106080000000|17600|1
2025-01-05 17:22:54|10702|1142482|299660|113.32B|113320000000|5370|2325210|17.89|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
2025-01-05 17:23:00|10703|19433|HALKB|124.15B|124150000000|17.28|43425403|42.22|0||
2025-01-05 17:23:05|10704|18178|HEGL|101.94B|101940000000|528.25|2851009|41.24|0||
2025-01-05 17:23:14|10705|958368|SCOG|6.15B|6150000000|4.77|2137287|128.23|6|2025-02-25|15/12/2024||0.0311||812770000|4.7699999809265|1|2024-11-21|15/09/2024|0.036|0.0316|865300000|771730000|4.5|1
2025-01-05 17:23:24|10706|992737|217270|250.36B|250360000000|5580|217870|-18.66|24|2025-02-26|15/12/2024|||||5580|1|2024-11-08|15/09/2024|||||5050|1
2025-01-05 17:23:32|10707|990500|0863|5.07B|5070000000|8.1|2166971|-21.21|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
2025-01-05 17:23:37|10708|945149|AMANT|2.63B|2630000000|1.06|2059596|-13.82|0||
2025-01-05 17:23:45|10709|979433|050890|415.72B|415720000000|6860|2314377|16.07|0||
2025-01-05 17:23:56|10710|1155950|9928|432.22M|432220000|0.44|1103295|-13.73|19|2025-03-26|15/12/2024|||||0.43999999761581|1|2024-11-27|15/09/2024|||||0.45500001311302|1
2025-01-05 17:24:07|10711|979110|018000|147.01B|147010000000|873|2053471|-26.02|32|2024-11-18|15/09/2024|||||582|1|2024-08-14|15/06/2024|||||788|1
2025-01-05 17:24:16|10712|103161|1789|17.4B|17400000000|22|367527|-15.87|42|2025-04-08|15/12/2024||0.21||1250000000|22|1|2024-11-05|15/09/2024|0.04|0.08|724000000|740000000|24.049999237061|1
2025-01-05 17:24:28|10713|103250|2349|9.47B|9470000000|13.65|14886906|69.35|40|2024-11-18|15/09/2024|||||15.35000038147|1|2024-08-12|15/06/2024|||||15.300000190735|1
2025-01-05 17:24:35|10714|104349|UBL|475.17B|475170000000|388.15|1678612|110.95|6|2025-02-19|15/12/2024|||||388.14999389648|1|2024-10-23|15/09/2024|20.86|17.81|||295|1
2025-01-05 17:24:43|10715|979343|041960|267.07B|267070000000|3855|87093|-7.33|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2025-01-05 17:24:49|10716|990208|0305|1.32B|1320000000|0.4|3146230|0|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
2025-01-05 17:25:01|10717|41674|PREI|5.67B|5670000000|1.55|2083476|24|12|2025-01-23|15/12/2024|||||1.5499999523163|1|2024-10-24|15/09/2024|0.022||207300000||1.5900000333786|1
2025-01-05 17:25:09|10718|943501|1622|713.87M|713870000|0.2|6503576|-84.96|0||
2025-01-05 17:25:17|10719|1089235|226950|332.53B|332530000000|19290|642839|21.78|6|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2025-01-05 17:25:24|10720|1169005|INDG|66.49B|66489999999.99999|1395.75|165361|-6.87|12|2025-02-14|15/12/2024||9.10||3890000000|1395.75|1|2024-11-07|15/09/2024|4.7|4.83|3000000000|2970000000|1639.3499755859|1
2025-01-05 17:25:36|10721|13204|GISS|6.21B|6210000000|3.342|4763709|24.18|43|2025-02-13|15/12/2024|||||3.3420000076294|1|2024-10-30|15/09/2024|0.119|0.119|1070000000|1070000000|3.0750000476837|1
2025-01-05 17:25:44|10722|959123|NEMAKA|6.67B|6670000000|2.26|8182997|-43.07|0||
2025-01-05 17:25:50|10723|19601|ULKER|44.87B|44870000000|121.5|5960202|52.35|0||
2025-01-05 17:25:56|10724|945158|PLMD|281B|281000000000|2775.3|215898|86.64|0||
2025-01-05 17:26:03|10725|946714|JCHA|51.56B|51560000000|1898.35|46788|56.4|12|2025-02-11|15/12/2024||-9.00||5313000000|1898.3499755859|1|2024-10-23|15/09/2024|-11.1|-13.5|3960000000|3960000000|2417.1000976562|1
2025-01-05 17:26:11|10726|19528|OTKAR|56.85B|56850000000|473.75|442477|9.04|0||
2025-01-05 17:26:17|10727|1162796|EBON|41.00M|41000000|6.53|57765|-50.94|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
2025-01-05 17:26:26|10728|102564|KSL|8.2B|8199999999.999999|1.86|634667|-33.09|18|2025-03-07|15/01/2025|||||1.8600000143051|1|2024-12-23|15/10/2024|||||1.8799999952316|1
2025-01-05 17:26:34|10729|18120|EPLI|85.33B|85330000000|267.45|1391310|33.16|18|2025-02-05|15/12/2024||2.15||10680000000|267.45001220703|1|2024-11-11|15/09/2024|2.8|2.45|10860000000|11020000000|262.14999389648|1
2025-01-05 17:26:42|10730|1062260|284740|449.57B|449570000000|20050|21102|-4.52|6|2024-11-14|15/09/2024|||||20800|1|2024-08-14|15/06/2024|||||20900|1
2025-01-05 17:26:46|10731|43968|057050|511.14B|511140000000|44650|15259|3.84|0||
2025-01-05 17:26:55|10732|43736|006060|222.19B|222190000000|4480|178849|35.76|24|2025-03-14|15/12/2024|||||4480|1|2024-11-14|15/09/2024|||||4095|1
2025-01-05 17:27:03|10733|18622|BRPR3|60.92M|60920000|131.17|9522|0|12|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2025-01-05 17:27:14|10734|21090|SOL|111.22M|111220000|2.17|225669|-13.2|44|2025-03-20|15/12/2024||0.3225||80270000|2.170000076294|1|2024-11-14|15/09/2024|0.09|0.09|12900000|26230000|2.0699999332428|1
2025-01-05 17:27:23|10735|103052|1444|8.5B|8500000000|8.63|807268|-15.8|18|2025-03-26|15/12/2024||-0.1||2110000000|8.6300001144409|1|2024-11-11|15/09/2024||0.05||2200000000|9.1099996566772|1
2025-01-05 17:27:30|10736|1010624|1257|1.78B|1780000000|0.86|940025|-19.63|6|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2025-01-05 17:27:37|10737|1166246|6988|218.22M|218220000|0.09|1870611|-66.67|12|2025-03-28|15/12/2024|||||0.09200000017881|1|2024-11-27|15/09/2024|||||0.11200000345707|1
2025-01-05 17:27:44|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|-0.6|12|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2025-01-05 17:27:52|10739|1030904|LOTT|1.42B|1420000000|0.625|2200098|-55.99|24|2025-01-29|15/12/2024|||||0.625|1|2024-11-06|15/06/2024|-0.099||1780000000||0.9549999833107|1
2025-01-05 17:28:00|10740|1166438|6998|955.55M|955550000|1.85|585557|72.9|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2025-01-05 17:28:07|10741|41672|BUAB|3.88B|3880000000|0.655|17410343|27.18|18|2025-02-21|15/12/2024|||||0.65499997138977|1|2024-11-22|15/09/2024|0.036||551900000||0.54000002145767|1
2025-01-05 17:28:18|10742|43758|007460|218.6B|218600000000|784|4025190|-26.32|24|2024-11-13|15/09/2024|||||1068|1|2024-08-14|15/06/2024|||||1527|1
2025-01-05 17:28:33|10743|41450|FORUS|442.63B|442630000000|1712.5|84498|10.07|38|2025-03-03|15/12/2024|||||1712.5|1|2024-11-22|15/09/2024|8.11||79990000000||1770|1
2025-01-05 17:28:41|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
2025-01-05 17:28:49|10745|100097|1234|4.57B|4570000000|3.82|1000350|-8.74|6|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2025-01-05 17:28:57|10746|103454|2905|16.14B|16140000000|15.15|1128465|11.4|6|2024-11-18|15/09/2024|||||16.700000762939|1|2024-08-14|15/06/2024|||||20.700000762939|1
2025-01-05 17:29:07|10747|102349|VLL|19.17B|19170000000|1.51|1068600|-14.2|0||
2025-01-05 17:29:16|10748|1061947|ZEPP|43.56M|43560000|2.905|14427|-50.6|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
2025-01-05 17:29:26|10749|103172|1905|17.77B|17770000000|16.35|952928|-28.6|34|2025-03-13|15/12/2024||||5590000000|16.35000038147|1|2024-11-20|15/09/2024||-0.09||5190000000|18.049999237061|1
2025-01-05 17:29:31|10750|1167072|2126|513.84M|513840000.00000006|1.27|786999|-42.53|0||
2025-01-05 17:29:40|10751|13801|EUR|1.01B|1010000000|7.24|445300|-56.39|24|2025-03-25|15/12/2024|||||7.2399997711182|1|2024-11-07|15/09/2024|||8490000000|8430000000|8.4499998092651|1
2025-01-05 17:29:47|10752|50114|OCEJ|8.08B|8080000000|6735|75741|-3.48|12|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
2025-01-05 17:29:55|10753|993741|DANHOS13|31.92B|31920000000|20.17|323432|-2.22|0||
2025-01-05 17:30:00|10754|990094|0120|254.53M|254530000|0.132|1455420|-95.22|0||
2025-01-05 17:30:07|10755|943437|0337|789.22M|789220000|0.285|7414682|-5|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2025-01-05 17:30:14|10756|942338|0095|2.16B|2160000000|0.385|24141713|-39.84|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2025-01-05 17:30:23|10757|103222|2231|15.15B|15150000000|107.5|744172|-18.25|6|2025-03-25|15/12/2024||1.7||1810000000|107.5|1|2024-11-14|15/09/2024|0.6|1.46|1150000000|1630000000|106|1
2025-01-05 17:30:31|10758|104193|HPWR|170.04B|170040000000|131.09|14806587|9.06|34|2025-02-17|15/12/2024||26.26|||131.08999633789|1|2024-10-30|15/09/2024|14.44|14.11|30200000000|29380000000|105.11000061035|1
2025-01-05 17:30:38|10759|103180|2009|13.14B|13140000000|36.55|996540|13.69|0||
2025-01-05 17:30:45|10760|1087961|FINO|138.68B|138680000000|4523.35|1822|-7.02|6|2025-02-07|15/12/2024||31.30||4946000000|4523.3500976562|1|2024-11-08|15/09/2024|38.3|38|5960000000|5960000000|5131.2001953125|1
2025-01-05 17:30:53|10761|1094001|298040|3.89T|3890000000000|417500|96583|146.46|28|2025-03-06|15/12/2024||5365.18||1432010000000|417500|1|2024-10-31|15/09/2024|7936.91|7859.91|1145000000000|1144870000000|405000|1
2025-01-05 17:31:03|10762|39840|SPJT|71.44B|71440000000|55.74|10922344|-10.39|34|2025-02-21|15/12/2024|||||55.740001678467|1|2024-11-13|15/09/2024|||10970000000|11240000000|57.419998168945|1
2025-01-05 17:31:14|10763|43431|003240|511.71B|511710000000|608000|739|2.88|18|2024-11-14|15/09/2024|||||610000|1|2024-08-14|15/06/2024|||||563000|1
2025-01-05 17:31:22|10764|1008701|265520|243.33B|243330000000|16200|99692|-29.41|30|2025-04-07|15/12/2024||652.19||143700000000|16200|1|2024-11-08|15/09/2024||584.15|132000000000|134600000000|18220|1
2025-01-05 17:31:32|10765|943463|0818|923.99M|923990000|0.335|936661|-35.58|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
2025-01-05 17:31:38|10766|1055339|SMU|913.24B|913240000000|158.46|7805672|5.67|12|2025-03-17|15/12/2024|||||158.46000671387|1|2024-11-11|15/09/2024|1.29||734600000000|732950000000|148.08036804199|1
2025-01-05 17:31:46|10767|1163127|6968|207.59M|207590000|0.13|1802100|-31.58|0||
2025-01-05 17:31:56|10768|50517|TUPY3|3.05B|3050000000|21.36|840630|-19.27|36|2025-04-01|15/12/2024||0.47||2530000000|21.360000610352|1|2024-11-13|15/09/2024|1.08|1.08|2770000000|2920000000|24.190000534058|1
2025-01-05 17:32:04|10769|101605|TINS|7.86T|7860000000000|1055|40658454|64.84|18|2025-03-12|15/12/2024|||||1055|1|2024-11-01|15/09/2024|||3043000000000|3104000000000|1305|1
2025-01-05 17:32:12|10770|104160|FAUF|494.39B|494390000000|388.6|3132513|226.64|6|2025-01-30|15/12/2024|||||388.60000610352|1|2024-10-28|15/09/2024|11.17|11.73|49840000000|49840000000|285.10000610352|1
2025-01-05 17:32:22|10771|1009367|TEND3|1.53B|1530000000|12.43|3357223|6.88|33|2025-05-07|15/03/2025||0.4204||922160000|12.430000305176|1|2025-03-06|15/12/2024||0.3623||908720000|12.430000305176|1
2025-01-05 17:32:29|10772|43938|033180|128.09B|128090000000|6630|3119967|400|6|2024-11-14|15/09/2024|||||||2024-08-14|15/06/2024||||||
2025-01-05 17:32:38|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|-16.63|33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|||||43.840000152588|1
2025-01-05 17:32:46|10774|1084940|1773|7.63B|7630000000|3.62|3970987|18.3|0||
2025-01-05 17:32:53|10775|986127|ADEN|40.11B|40110000000|358.5|232533|-4.67|12|2025-02-10|15/12/2024||3.30||1608000000|358.5|1|2024-11-09|15/09/2024||2.70||1507000000|486.04998779297|1
2025-01-05 17:32:59|10776|1169404|ESPA3|263.84M|263839999.99999997|0.73|338365|-33.03|0||
2025-01-05 17:33:10|10777|979287|036810|331.16B|331160000000|16430|262078|-31.54|31|2024-11-13|15/09/2024|||||16940|1|2024-08-14|15/06/2024|||||27900|1
2025-01-05 17:33:22|10778|41438|ECL|952.7B|952700000000|904.48|642987|2.21|40|2025-04-30|15/03/2025||0.05|||904.47998046875|1|2025-01-29|15/12/2024||0.03|||904.47998046875|1
2025-01-05 17:33:30|10779|18718|LEVE3|3.55B|3550000000|26.18|419098|-19.69|12|2025-03-17|15/12/2024||0.6167||1080000000|26.180000305176|1|2024-11-07|15/09/2024|1.05|1.07|1150000000|1270000000|30.36014175415|1
2025-01-05 17:33:40|10780|950198|ATAI|366.87M|366870000|0.305|3094068|-8.96|6|2025-02-26|15/12/2024|||||0.30500000715256|1|2024-11-27|15/09/2024|||||0.28499999642372|1
2025-01-05 17:33:46|10781|1162593|GTH|127.29M|127290000|4.025|52408|9.08|6|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
2025-01-05 17:33:58|10782|103384|2547|10.46B|10460000000|10.95|2573475|12.89|32|2025-03-18|15/12/2024|||||10.949999809265|1|2024-11-08|15/09/2024|||||9.7700004577637|1
2025-01-05 17:34:06|10783|41676|SAEN|643.16M|643160000|0.035|10576957|-30|34|2025-03-31|15/01/2025|||||0.03500000014901|1|2024-12-12|15/10/2024|||1150000000||0.03500000014901|1
2025-01-05 17:34:14|10784|979957|138080|106.57B|106570000000|10560|19416|-18.83|0||
2025-01-05 17:34:20|10785|19526|NUHCM|45.51B|45510000000|303|234093|3.35|6|2025-01-30|15/12/2024|||||303|1|2024-11-08|15/09/2024|||||287.75|1
2025-01-05 17:34:28|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|13.89|6|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
2025-01-05 17:34:36|10787|1050111|BEST|49.54M|49540000|2.63|15417|10.97|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|2.6012001037598|1
2025-01-05 17:34:43|10788|946388|0698|759.38M|759380000|0.078|9139981|-12.36|6|2025-03-27|15/12/2024||||3084000000|0.07800000160933|1|2024-11-27|15/09/2024|||||0.07999999821186|1
2025-01-05 17:34:52|10789|1073018|018250|326.24B|326240000000|12950|50419|-27.17|31|2025-04-07|15/12/2024||||175500000000|12950|1|2024-10-31|15/09/2024|||165150000000|182700000000|15690|1
2025-01-05 17:35:00|10790|43373|097230|490.45B|490450000000|5890|1126894|49.49|24|2024-11-12|15/09/2024|||||2935|1|2024-08-14|15/06/2024|||||3055|1
2025-01-05 17:35:09|10791|18589|ABCB4|4.56B|4560000000|18.99|743388|-16.01|12|2025-02-05|15/12/2024||1.07||770170000|18.989999771118|1|2024-11-07|15/09/2024|1.06|1.02|742850000|733590000|20.89999961853|1
2025-01-05 17:35:20|10792|949930|AFHJ|10.17B|10170000000|810|84667|28.9|15|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1
2025-01-05 17:35:27|10793|104278|PSO|204.51B|204510000000|435.61|6515434|138.04|12|2025-01-21|15/12/2024|||||435.60998535156|1|2024-10-16|15/09/2024|5.34|1.3|861060000000|816670000000|193.80000305176|1
2025-01-05 17:35:33|10794|41482|RIPLEY|524.65B|524650000000|270.99|1936032|59.67|6|2025-03-28|15/12/2024|||||270.98999023438|1|2024-11-29|15/09/2024|||464650000000|464570000000|271|1
2025-01-05 17:35:39|10795|1054970|2858|5.42B|5420000000|0.83|52115692|43.1|0||
2025-01-05 17:35:46|10796|1089260|1672|3.04B|3040000000|3.14|2490182|145.31|6|2025-03-24|15/12/2024|||||3.1400001049042|1|2024-11-27|15/09/2024|||||1.6000000238419|1
2025-01-05 17:35:58|10797|1156250|3718|1.62B|1620000000|0.455|380475|-17.27|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2025-01-05 17:36:14|10798|42626|AGNr|927.92M|927920000|10.37|64132|-9.67|42|2025-03-11|15/12/2024|||||10.369999885559|1|2024-11-28|15/09/2024|||630900000|623600000|9.7550001144409|1
2025-01-05 17:36:26|10799|43647|003060|128.62B|128620000000|651|761430|-71.02|6|2023-05-12|15/03/2023|1.91||17450000000||3068.6599121094|1|2023-03-17|15/12/2022|-6.07||17080000000||2520.419921875|1
2025-01-05 17:36:36|10800|19612|VESTL|23.95B|23950000000|71.4|4298996|51.02|24|2025-03-07|15/12/2024|||||71.400001525879|1|2024-11-08|15/09/2024|||||58.25|1
2025-01-05 17:36:47|10801|103604|4414|2.77B|2770000000|3.14|1479504|-12.78|31|2024-11-12|15/09/2024|||||2.9000000953674|1|2024-10-09|15/06/2024|||||3.0999999046326|1
2025-01-05 17:36:53|10802|102359|CEB|18.26B|18260000000|29.25|128182|-11.9|6|2025-04-03|15/12/2024|||||29.25|1|2024-11-13|15/09/2024|||23100000000||31.299999237061|1
2025-01-05 17:37:04|10803|18093|DCBA|38B|38000000000|121.1|1381892|-23.28|24|2025-05-05|15/03/2025||||7410000000|121.09999847412|1|2025-01-27|15/12/2024||4.20||7010000000|121.09999847412|1
2025-01-05 17:37:17|10804|958338|GUAR3|2.91B|2910000000|5.83|1264607|3.64|18|2025-03-19|15/12/2024|||||5.8299999237061|1|2024-11-06|15/09/2024|||2300000000|2130000000|9.4099998474121|1
2025-01-05 17:37:24|10805|50555|TABK|45.9B|45900000000|16720|256|5.16|6|2024-11-27|15/09/2024|||||16200|1|2024-09-26|15/06/2024|||||15200|1
2025-01-05 17:37:32|10806|41613|MYRS|2.46B|2460000000|0.55|12096095|12.24|24|2025-02-26|15/12/2024|||||0.55000001192093|1|2024-11-27|15/09/2024|0.002||426300000||0.51499998569489|1
2025-01-05 17:37:40|10807|1084284|245620|57.44B|57440000000|415|1618356|1.22|12|2024-11-18|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2025-01-05 17:37:51|10808|12874|ETEL|60.62B|60620000000|35.5|805175|-9.54|42|2025-02-20|15/12/2024|||||35.5|1|2024-11-13|15/09/2024|||20480000000|20650000000|36.150001525879|1
2025-01-05 17:38:04|10809|104342|TRGP|36.69B|36690000000|67.28|10980544|-21.02|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2025-01-05 17:38:09|10810|987135|3301|597.62M|597620000|0.36|17601147|73.91|0||
2025-01-05 17:38:18|10811|18411|SPTL|674.32M|674320000|657.5|43607|17.52|6|2025-01-27|15/12/2024|||||657.5|1|2024-10-21|15/09/2024|||15060000000|15500000000|780.29998779297|1
2025-01-05 17:38:25|10812|1008762|SOS|15.2M|15200000|7.24|171482|-89.46|18|2024-12-16|15/09/2024|||||7.9000000953674|1|2024-09-24|15/06/2024|||||10.361985206604|1
2025-01-05 17:38:32|10813|103014|1309|5.29B|5290000000|13.3|1754310|-19.15|0||
2025-01-05 17:38:43|10814|39923|VAKR|38.96B|38960000000|36.03|13904692|68.36|30|2025-02-14|15/12/2024|||||36.029998779297|1|2024-10-29|15/09/2024|||||26.440000534058|1
2025-01-05 17:38:51|10815|955728|AGUA|7.47B|7470000000|15.43|184850|-47.1|6|2025-02-05|15/12/2024|||||15.430000305176|1|2024-10-22|15/09/2024|-0.15||2840000000|2840000000|22.469999313354|1
2025-01-05 17:38:58|10816|40580|CIRA|8.51B|8510000000|14.6|455489|7.86|12|2025-01-29|15/11/2024|||||14.60000038147|1|2024-10-30|15/08/2024|||||14.020000457764|1
2025-01-05 17:39:10|10817|1163132|9979|6.45B|6450000000|3.21|7730260|-39.33|0||
2025-01-05 17:39:18|10818|103301|2421|25.81B|25810000000|94.4|4624214|-4.36|6|2025-03-06|15/12/2024||1.92||4210000000|94.400001525879|1|2024-11-11|15/09/2024|1.28|1.28|4030000000|4070000000|99.400001525879|1
2025-01-05 17:39:29|10819|1123318|3316|5.53B|5530000000|20|157433|23.89|0||
2025-01-05 17:39:36|10820|50161|ZEDJ|2.46B|2460000000|160|499184|6.13|12|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2025-01-05 17:39:43|10821|1116249|LOGG3|1.58B|1580000000|17.98|422497|-13.31|12|2025-04-24|15/03/2025||0.1613||66140000|17.979999542236|1|2025-02-11|15/12/2024||0.1193||59800000|17.979999542236|1
2025-01-05 17:39:52|10822|969126|SAPR4|7.74B|7740000000|5.03|1783775|-6.82|34|2025-05-08|15/03/2025||0.2319|||5.0300002098083|1|2025-02-06|15/12/2024||0.2023||1710000000|5.0300002098083|1
2025-01-05 17:40:00|10823|43621|002320|277.09B|277090000000|19150|19207|-18.34|24|2024-11-14|15/09/2024||627.00||742000000000|17560|1|2024-08-14|15/06/2024||611.00||727000000000|18250|1
2025-01-05 17:40:09|10824|12880|OCDI|21.59B|21590000000|60.65|1066676|158.51|12|2025-03-31|15/12/2024|||||60.650001525879|1|2024-11-29|15/09/2024|||||58.979999542236|1
2025-01-05 17:40:17|10825|980046|206640|373.6B|373600000000|17000|179377|-9.91|6|2025-03-28|15/12/2024||||41500000000|17000|1|2024-11-08|15/09/2024|||38500000000|38500000000|15210|1
2025-01-05 17:40:23|10826|979843|102710|245.75B|245750000000|17200|106632|-38.68|6|2025-03-24|15/12/2024|||||17200|1|2024-11-15|15/09/2024|||||15820|1
2025-01-05 17:40:30|10827|959035|0686|2.22B|2220000000|1.01|408513|-29.37|5|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1|2017-09-18|15/06/2017|0.03||690000000||11|1
2025-01-05 17:40:43|10828|1084939|3700|3.89B|3890000000|2.01|18723435|148.15|27|2024-11-27|15/09/2024|||||1.6499999761581|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2025-01-05 17:40:53|10829|1165887|HBSA3|2.07B|2069999999.9999998|2.72|3781500|-26.29|6|2025-03-19|15/12/2024||-0.1795||318540000|2.7200000286102|1|2024-11-08|15/09/2024|-0.064|0.0113|489390000|479970000|3.2799999713898|1
2025-01-05 17:41:03|10830|39880|KVRI|48.17B|48170000000|936.5|91493|41.35|30|2025-02-06|15/12/2024||||1512000000|936.5|1|2024-11-13|15/09/2024|-0.1|2.7|1580000000|1900000000|889.84997558594|1
2025-01-05 17:41:09|10831|40604|JUFO|31.03B|31030000000|33.46|547744.88|105.03|6|2025-02-26|15/12/2024|||||33.459999084473|1|2024-11-27|15/09/2024|||||32.490001678467|1
2025-01-05 17:41:19|10832|41699|MAHS|4.79B|4790000000|1.87|6025740|114.94|42|2025-03-04|15/12/2024|||||1.8700000047684|1|2024-11-29|15/09/2024|0.024||639300000||1.710000038147|1
2025-01-05 17:41:29|10833|943447|0564|23.16B|23160000000|9.86|2052210|12.94|38|2025-03-27|15/12/2024||0.6172|||9.8599996566772|1|2024-10-28|15/09/2024|0.5463|0.6064|9720000000|9710000000|10.460000038147|1
2025-01-05 17:41:41|10834|979807|097780|60.89B|60890000000|899|76800|-15.9|33|2024-11-13|15/09/2024|||||802|1|2024-08-14|15/06/2024|||||999|1
2025-01-05 17:41:50|10835|940988|027410|329.72B|329720000000|3445|61973|-5.62|12|2024-11-07|15/09/2024||||108000000000|3615|1|2024-08-14|15/06/2024||||11000000000|3525|1
2025-01-05 17:42:01|10836|19591|TSKB|35.81B|35810000000|12.79|20889216|81.93|46|2025-01-30|15/12/2024|||||12.789999961853|1|2024-10-31|15/09/2024|||||12.090000152588|1
2025-01-05 17:42:11|10837|1166931|348210|550.94B|550940000000|53300|57520|-29.4|12|2025-02-26|15/12/2024||423.39||14200000000|53300|1|2024-11-13|15/09/2024|1207.4|1207.4|34700000000|31120000000|61800|1
2025-01-05 17:42:18|10838|1166929|6989|1.56B|1560000000|1.28|656936|-20|0||
2025-01-05 17:42:28|10839|18012|ASTR|177.84B|177840000000|7121.45|54529|28.01|32|2025-02-14|15/12/2024|||||7121.4501953125|1|2024-11-13|15/09/2024|||||7404.5498046875|1
2025-01-05 17:42:41|10840|41487|SECURITY|1.03T|1030000000000|258.52|647767|6.8|27|2023-02-23|15/12/2022|7.56||648200000000||152.54655456543|1|2022-11-18|15/09/2022|8.31||786200000000||131.3998260498|1
2025-01-05 17:42:47|10841|943503|1628|471.16M|471160000|0.07|3656151|-30.69|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
2025-01-05 17:42:57|10842|43796|009410|702.48B|702480000000|2440|334699|-76.71|33|2024-11-18|15/09/2024||421.63||841150000000|2790|1|2024-08-13|15/06/2024||515.47||871060000000|2310|1
2025-01-05 17:43:02|10843|950526|VELE|1.36B|1360000000|0.165|21501027|-31.25|0||
2025-01-05 17:43:09|10844|1123319|3662|352.23M|352230000|0.49|3385211|5.38|0||
2025-01-05 17:43:22|10845|947347|ADRG|41.77B|41770000000|453.5|164623|-11.03|34|2025-01-22|15/12/2024|||||453.5|1|2024-10-24|15/09/2024|3.9|3.9|5980000000|5830000000|488.10000610352|1
2025-01-05 17:43:30|10846|103600|4142|8.51B|8510000000|20.2|1133936|-39.06|12|2025-03-12|15/12/2024||0.45||885000000|20.200000762939|1|2024-11-14|15/09/2024|0.61|3.24|888000000|1240000000|22.14999961853|1
2025-01-05 17:43:40|10847|103673|6120|8.32B|8320000000|12.5|1063960|-11.66|32|2025-02-04|15/12/2024|||||12.5|1|2024-10-25|15/09/2024|||||14.60000038147|1
2025-01-05 17:43:49|10848|1141282|0382|2.44B|2440000000|2.07|755244|-18.18|16|2025-01-29|15/11/2024|||||2.0699999332428|1|2024-11-29|15/08/2024||||1250000000|2.0999999046326|1
2025-01-05 17:43:59|10849|980039|200230|65.18B|65180000000.00001|5420|107630|-36.98|30|2024-11-14|15/09/2024|||||5460|1|2024-08-14|15/06/2024|||||6990|1
2025-01-05 17:44:09|10850|1155548|216080|269.82B|269820000000|7540|94685|-51.73|24|2025-03-14|15/12/2024||||17600000000|7540|1|2024-11-14|15/09/2024|||14000000000|21300000000|17660|1
2025-01-05 17:44:20|10851|990865|2198|1.96B|1960000000|1.65|447775|33.06|21|2024-11-27|15/09/2024|||||1.710000038147|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2025-01-05 17:44:31|10852|43451|001430|689.63B|689630000000|19230|158698|-18.86|30|2025-03-28|15/12/2024||741.00||904700000000|19230|1|2024-11-14|15/09/2024||920.00|883250000000|883250000000|22300|1
2025-01-05 17:44:41|10853|43771|008350|200.79B|200790000000|1517|3151709|-39.68|31|2024-11-18|15/09/2024|||||1375|1|2024-08-14|15/06/2024|||||1478|1
2025-01-05 17:44:49|10854|13881|1133|5.46B|5460000000|2.44|1896024|22.61|6|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2025-01-05 17:44:55|10855|104279|PKOL|180.42B|180420000000|635.6|417286|47.47|6|2025-02-26|15/12/2024|||||635.59997558594|1|2024-10-17|15/09/2024|13.4|13.56|||601.90002441406|1
2025-01-05 17:45:09|10856|990824|1858|4.44B|4440000000|8.29|712558|-27.53|6|2025-03-31|15/12/2024||0.33|||8.289999961853|1|2024-10-30|15/09/2024|-0.05|0.19|128150000||8.4499998092651|1
2025-01-05 17:45:18|10857|1082137|1763|3.37B|3370000000|10.54|252472|-17.14|0||
2025-01-05 17:45:25|10858|1142512|SPAD|24.33B|24330000000|341.25|342227|-70.47|18|2025-05-06|15/03/2025||||4900000000|341.25|1|2025-02-04|15/12/2024||||4820000000|341.25|1
2025-01-05 17:45:37|10859|50178|AIPJ|10.02B|10020000000|6830|33241|14.87|6|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2025-01-05 17:45:45|10860|104312|SEAR|54.77B|54770000000|107.08|9919076|84.02|33|2025-02-26|15/12/2024|||||107.08000183105|1|2024-11-27|15/09/2024|||||78.569999694824|1
2025-01-05 17:45:52|10861|969068|0951|1.61B|1610000000|1.46|929252|4.29|6|2024-11-27|15/09/2024|||||1.4299999475479|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2025-01-05 17:45:59|10862|1163137|1981|1.85B|1850000000|1.14|5011073|58.15|0||
2025-01-05 17:46:08|10863|987126|1317|823.71M|823710000|0.28|1538730|-3.45|0||
2025-01-05 17:46:19|10864|990782|1558|8.21B|8210000000.000001|9.33|2471295|-6.42|18|2025-03-21|15/12/2024|||||9.329999923706|1|2024-11-27|15/09/2024|||||9.1899995803833|1
2025-01-05 17:46:26|10865|1088101|SOLA|33.51B|33509999999.999996|697.35|140157|77.54|12|2025-01-30|15/12/2024||||4362000000|697.34997558594|1|2024-10-21|15/09/2024|1.7||3470000000|3891000000|810.15002441406|1
2025-01-05 17:46:36|10866|1093919|089970|158.18B|158180000000|7180|75797|-49.61|6|2025-04-07|15/12/2024||||20000000000|7180|1|2024-11-14|15/09/2024|||9300000000|22000000000|7420|1
2025-01-05 17:46:42|10867|1123794|1797|17.37B|17370000000|16.78|18288065|-42.14|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2025-01-05 17:46:51|10868|1096066|YI|55.43M|55430000|0.647|201241|-60.79|26|2025-03-13|15/12/2024||||4180000000|0.64709997177124|1|2024-11-27|15/09/2024|-0.2||3600000000|3810000000|0.61510002613068|1
2025-01-05 17:46:58|10869|989512|084110|516.39B|516390000000|42450|113086|79.87|0||
2025-01-05 17:47:03|10870|1156020|9911|4.78B|4780000000|3.39|7135792|80.32|0||
2025-01-05 17:47:13|10871|1011879|267980|253.31B|253310000000|35100|10463|-14.91|24|2025-04-07|15/12/2024||||459500000000|35100|1|2024-11-14|15/09/2024||||461300000000|36350|1
2025-01-05 17:47:21|10872|969082|1970|2.55B|2550000000|7.51|67503|2.88|12|2025-03-04|15/12/2024|||||7.5100002288818|1|2024-11-27|15/09/2024|||||7.0999999046326|1
2025-01-05 17:47:28|10873|18803|TRIS3|764.3M|764300000|4.22|611250|-18.11|0||
2025-01-05 17:47:38|10874|27071|AXTELCPO|2.97B|2970000000|1.08|633200|66.92|46|2025-04-29|15/03/2025||-0.0011|||1.0800000429153|1|2025-02-12|15/12/2024||0.0414|||1.0800000429153|1
2025-01-05 17:47:46|10875|1129394|SY|85.36M|85360000|0.84|81914|-21.53|23|2025-03-19|15/12/2024||0.0906||402580000|0.83999997377396|1|2024-11-20|15/09/2024|0.2|0.26|371830000|357380000|0.89010000228882|1
2025-01-05 17:47:54|10876|104245|MILM|140.26B|140260000000|731.29|358188|24.58|6|2025-02-14|15/12/2024|||||731.28997802734|1|2024-10-23|15/09/2024|4.1||8970000000||564|1
2025-01-05 17:48:03|10877|942603|DD|23.64B|23640000000|10.08|164903|24.44|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
2025-01-05 17:48:13|10878|100084|1098|861.74M|861740000|1.15|243113|-22.82|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
2025-01-05 17:48:22|10879|32312|BBAR|5.17B|5170000000|22.26|782142|435.77|6|2025-03-05|15/12/2024||0.51|||22.260000228882|1|2024-11-20|15/09/2024|0.4862|0.45|608380000||17.239999771118|1
2025-01-05 17:48:31|10880|104099|BAFL|136.96B|136960000000.00002|86.84|1871500|75.43|12|2025-01-30|15/12/2024|||||86.839996337891|1|2024-11-27|15/09/2024|6.9|6.82|||75.75|1
2025-01-05 17:48:39|10881|1153100|CEAB3|2.27B|2270000000|7.44|5497853|2.76|6|2025-05-07|15/03/2025||-0.1727||1580000000|7.4400000572205|1|2025-02-27|15/12/2024||0.7217||2540000000|7.4400000572205|1
2025-01-05 17:48:47|10882|18468|WCKH|246.83B|246830000000|1519.2|510950|212.08|35|2025-02-03|15/12/2024|||||1519.1999511719|1|2024-11-13|15/09/2024|||||1180.8000488281|1
2025-01-05 17:48:54|10883|103362|2505|8.55B|8550000000.000001|22.5|223132|-5.46|6|2025-03-12|15/12/2024|||||22.5|1|2024-11-29|15/09/2024|||||22.39999961853|1
2025-01-05 17:49:02|10884|1152996|6820|1.12B|1120000000|0.53|320490|-56.2|0||
2025-01-05 17:49:11|10885|41455|IAM|744.31B|744310000000|744.31|632840|12.35|18|2025-02-26|15/12/2024||15.5|||744.30999755859|1|2024-11-28|15/09/2024|7.1|9.03|||736.28997802734|1
2025-01-05 17:49:18|10886|1142470|263050|71.53B|71530000000|1944|129633|-39.72|0||
2025-01-05 17:49:29|10887|979941|131370|144.28B|144280000000|2770|202710|-27.68|32|2025-02-26|15/12/2024|||||2770|1|2024-11-14|15/09/2024|||||2610|1
2025-01-05 17:49:40|10888|1012193|3228|14.06B|14060000000|200|15994|-38.84|32|2025-03-05|15/12/2024|||||200|1|2024-10-30|15/09/2024|||||221.5|1
2025-01-05 17:49:46|10889|943507|1681|6.61B|6610000000|7.96|2393305|77.25|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2025-01-05 17:49:53|10890|1137418|1935|1.25B|1250000000|0.78|138311|-3.7|0||
2025-01-05 17:50:02|10891|979859|108230|172.16B|172160000000|4725|53832|-39.27|6|2024-11-14|15/09/2024|||||4645|1|2024-08-14|15/06/2024|||||6860|1
2025-01-05 17:50:12|10892|12883|PHDC|20.39B|20390000000|7.06|15301813|135.25|24|2025-02-25|15/12/2024|||||7.0599999427795|1|2024-11-29|15/09/2024|||||5.4499998092651|1
2025-01-05 17:50:20|10893|1166723|SEQL3|61.58M|61580000|2.7|1261687|-75.45|22|2025-02-20|15/12/2024|||||2.7000000476837|1|2024-11-21|15/09/2024|||||3.75|1
2025-01-05 17:50:30|10894|103579|3653|204.34B|204340000000|1430|1040679|104.29|30|2025-03-25|15/12/2024||5.71||3730000000|1430|1|2024-11-08|15/09/2024||5.89||3750000000|1515|1
2025-01-05 17:50:38|10895|41458|ILC|776.97B|776970000000|7769.7|22364|26.71|0||
2025-01-05 17:50:46|10896|1173361|9982|425.22M|425220000|0.11|492704000|-60|0||
2025-01-05 17:50:55|10897|1096012|QTT|487.31K|487310|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2025-01-05 17:51:02|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|6|2024-08-27|15/06/2024|||||||2024-06-04|15/03/2024||||||
2025-01-05 17:51:08|10899|1138458|3798|1.92B|1920000000|1.5|397892|-31.19|0||
2025-01-05 17:51:17|10900|1153449|2163|312.09M|312090000|0.64|1229516|-75.76|0||
2025-01-05 17:51:33|10901|18676|EVEN3|1.09B|1090000000|5.46|1406187|-18.65|45|2025-05-08|15/03/2025||0.2||488320000|5.460000038147|1|2025-03-26|15/12/2024||0.2||448200000|5.460000038147|1
2025-01-05 17:51:45|10902|950330|COMF|269.23M|269230000|0.465|801149|-8.82|32|2025-04-01|15/01/2025|||||0.46500000357628|1|2024-11-19|15/10/2024|||||0.41999998688698|1
2025-01-05 17:51:51|10903|1088198|2048|213.39M|213390000|0.12|1380344|-39.39|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2025-01-05 17:51:58|10904|943464|0832|337.34M|337340000|0.111|1361388|42.31|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2025-01-05 17:52:06|10905|950530|UTPS|12.86B|12860000000|31|589754|70.89|12|2025-03-03|15/12/2024|||||31|1|2024-11-13|15/09/2024|0.442||547700000||29.659999847412|1
2025-01-05 17:52:18|10906|1169402|CSED3|1.09B|1090000000|3|620795|-35.6|18|2025-04-01|15/12/2024||0.08||650720000|3|1|2024-11-14|15/09/2024|0.19|0.19|624900000|618040000|3.2699999809265|1
2025-01-05 17:52:28|10907|40449|JANTS|18.49B|18490000000|26.42|4823578|61.36|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
2025-01-05 17:52:37|10908|986211|TKN|11.04B|11040000000|8|6237225|-17.95|34|2025-02-21|15/12/2024|||||8|1|2024-11-13|15/09/2024|0.1||1460000000||10.10000038147|1
2025-01-05 17:52:43|10909|979344|042040|50.59B|50590000000|290|1536872|-26.95|0||
2025-01-05 17:52:52|10910|102060|MRCP|464.58M|464580000|47.55|14123|2.48|6|2025-02-26|15/12/2024|||||47.549999237061|1|2024-11-27|15/09/2024|||||48.099998474121|1
2025-01-05 17:52:57|10911|990855|2100|731.13M|731130000|0.255|2455242|5.31|0||
2025-01-05 17:53:03|10912|100141|3382|3.82B|3820000000|0.62|2740880|29.17|0||
2025-01-05 17:53:12|10913|12922|HELI|12.38B|12380000000|9.27|4817825|-15.46|24|2025-02-26|15/12/2024|||||9.2700004577637|1|2024-11-29|15/09/2024|||||9.6000003814697|1
2025-01-05 17:53:20|10914|985129|COE|113.3M|113300000|19.69|10068|149.24|18|2025-03-12|15/12/2024|||||19.690000534058|1|2024-12-13|15/09/2024|||||17.5|1
2025-01-05 17:53:26|10915|100107|1777|600.35M|600350000|0.104|3893595|89.09|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2025-01-05 17:53:31|10916|12932|MASR|8.54B|8539999999.999999|3.99|4993519|-5.02|0||
2025-01-05 17:53:45|10917|990993|6828|795.76M|795760000|0.035|6759624|-31.37|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2025-01-05 17:53:55|10918|1137421|1769|2.62B|2620000000|4.64|2188492|61.11|0||
2025-01-05 17:54:08|10919|20547|AIU|18.78M|18780000|0.61|434097|-87.42|44|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||2.5999999046326|1
2025-01-05 17:54:16|10920|946364|1778|245.44M|245440000|0.17|1634214|-43.33|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
2025-01-05 17:54:24|10921|43827|011690|74.05B|74050000000|2025|87630|-28.57|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2025-01-05 17:54:32|10922|12544|DSI|1.01B|1010000000|0.355|28643168|-4.05|33|2024-11-11|15/09/2024|||||0.35699999332428|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2025-01-05 17:54:39|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2025-01-05 17:54:47|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
2025-01-05 17:54:55|10925|102731|GLOBAL|69.71B|69710000000|13.4|7051540|-16.05|18|2025-05-06|15/03/2025||0.15|||13.39999961853|1|2025-02-17|15/12/2024||0.105||7690000000|13.39999961853|1
2025-01-05 17:55:00|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
2025-01-05 17:55:07|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2025-01-05 17:55:18|10928|958514|HPG|170.14T|170140000000000|26600|19491686|5.25|24|2025-02-26|15/12/2024|||||26600|1|2024-10-25|15/09/2024|||33956000000000|33978000000000|26450|1
2025-01-05 17:55:23|10929|1097868|KAPq|9.98B|9980000000|37.95|77095|-7.78|0||
2025-01-05 17:55:31|10930|958739|VIC|150.66T|150660000000000|40500|3561782|-8.16|12|2025-01-30|15/12/2024|||||40500|1|2024-11-29|15/09/2024|||||40700|1
2025-01-05 17:55:40|10931|50473|ROTLV|25.34B|25340000000|27.7|470448|14.09|18|2025-02-26|15/12/2024|||||27.700000762939|1|2024-11-08|15/09/2024|||2650000000||28.39999961853|1
2025-01-05 17:55:46|10932|943374|IAM|7.31B|7310000000|7.75|547|-11.93|0||
2025-01-05 17:55:50|10933|1167001|||||||6|2025-04-28|15/03/2025||3.1||1460000000|95.5|1|2025-03-03|15/12/2024||3.45||1390000000|95.5|1
2025-01-05 17:56:01|10934|13237|ATW|122.95B|122950000000|608.9|55520|29.55|0||
2025-01-05 17:56:07|10935|958751|VNM|131.67T|131669999999999.98|63000|2449692|-7.25|0||
2025-01-05 17:56:16|10936|958566|MSN|100.25T|100250000000000|69700|6757790|2.65|12|2025-04-24|15/03/2025||924.71||22196170000000|69700|1|2025-02-04|15/12/2024||894.85||27138310000000|69700|1
2025-01-05 17:56:25|10937|101672|DANGCEM|8.02T|8020000000000|478.8|124596|47.32|12|2025-02-26|15/12/2024|||||478.79998779297|1|2024-10-30|15/09/2024|5.29||800520000000|800520000000|478.79998779297|1
2025-01-05 17:56:37|10938|1076910|VHM|164.3T|164300000000000|40000|13063176|-7.19|30|2025-02-26|15/12/2024||2452.13||45406000000000|40000|1|2024-11-27|15/09/2024|1831|2452.13|32811500000000|33323000000000|42400|1
2025-01-05 17:56:44|10939|44430|HSBKq|5.59B|5590000000|20.5|46862|37.58|6|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2025-01-05 17:56:49|10940|13388|BKMB|1.9B|1900000000|0.253|1131417|-4.53|0||
2025-01-05 17:56:56|10941|988918|SQPH|192.01B|192010000000|216.6|344679|3.04|12|2025-02-26|15/12/2024|||||216.60000610352|1|2024-11-29|15/09/2024||6.77||18459000000|208.5|1
2025-01-05 17:57:03|10942|988989|BEXI|103.85B|103850000000|110.1|356|-4.76|0||
2025-01-05 17:57:14|10943|994755|NVL|20.57T|20570000000000|10550|6701215|-37.39|24|2025-01-29|15/12/2024||||697000000000|10550|1|2024-10-30|15/09/2024|||2000000000000|2010000000000|10350|1
2025-01-05 17:57:22|10944|1131263|MTNN|4.19T|4190000000000.0005|200|2402445|-29.82|29|2025-02-24|15/12/2024|||||200|1|2024-10-30|15/09/2024|-6.08||831120000000||184|1
2025-01-05 17:57:31|10945|50467|ROSNP|45.33B|45330000000|0.7275|10331944|27.86|24|2025-01-30|15/12/2024|||||0.72750002145767|1|2024-10-29|15/09/2024|0.0222||9440000000|9830000000|0.71200001239777|1
2025-01-05 17:57:36|10946|958731|VCB|514.2T|514200000000000.06|92000|1519758|6.73|0||
2025-01-05 17:57:45|10947|101690|GTCO|1.16T|1160000000000|57|12790115|34.12|0||
2025-01-05 17:57:53|10948|101707|NESTLE|693.57B|693570000000|875|94399|-26.84|18|2025-02-21|15/12/2024|||||875|1|2024-10-16|15/09/2024|||258320000000||890|1
2025-01-05 17:58:08|10949|101753|ZENITHB|1.46T|1460000000000|46.5|16560024|11.1|42|2025-02-25|15/12/2024|||||46.5|1|2024-11-29|15/09/2024|||||44|1
2025-01-05 17:58:17|10950|1168698|THD|13.74T|13740000000000|35700|1606|0.28|0||
2025-01-05 17:58:25|10951|989136|BXPH|34.89B|34890000000|78.2|713764|-46.51|24|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
2025-01-05 17:58:37|10952|50464|SNG|20B|20000000000|5.19|488843|-89.64|12|2025-02-28|15/12/2024|||||5.1900000572205|1|2024-11-15|15/09/2024|0.11|0.147|1730000000|1600000000|5.5500001907349|1
2025-01-05 17:58:44|10953|50449|ROBRD|13.35B|13350000000|19.16|103562|10.24|12|2025-02-06|15/12/2024|||||19.159999847412|1|2024-10-31|15/09/2024|||1020000000|1010000000|20.700000762939|1
2025-01-05 17:58:51|10954|958674|SSI|49.68T|49680000000000|25350|12754170|-25.77|12|2025-02-26|15/12/2024|||||25350|1|2024-10-17|15/09/2024|||1692500000000|1357000000000|27100|1
2025-01-05 17:59:07|10955|1056075|VRE|39.08T|39080000000000|17200|6187131|-26.34|24|2025-02-26|15/12/2024||507.15||1844080000000|17200|1|2024-11-27|15/09/2024||350.34|2078000000000|2078000000000|18300|1
2025-01-05 17:59:17|10956|13240|BCP|57.54B|57540000000|283.2|127827|1.16|30|2025-02-26|15/12/2024|||||283.20001220703|1|2024-11-27|15/09/2024|||||300|1
2025-01-05 17:59:25|10957|11177|GFHB|359M|359000000|98.6|7345990|26.78|12|2025-02-12|15/12/2024|||||98.599998474121|1|2024-11-12|15/09/2024|0.0031|0.0031|57350000|57350000|105|1
2025-01-05 17:59:35|10958|13287|CMA|27.86B|27860000000|1930|4388|13.46|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2025-01-05 17:59:47|10959|12461|ARBK|3.02B|3020000000|4.72|109281|-1.27|46|2025-03-06|15/12/2024|||||4.7199997901917|1|2024-11-27|15/09/2024|||726000000||4.3099999427795|1
2025-01-05 17:59:53|10960|997168|VJC|53.89T|53890000000000|99500|1237000|-7.53|6|2025-02-26|15/12/2024|||||99500|1|2024-10-29|15/09/2024|||22065000000000||103600|1
2025-01-05 18:00:03|10961|13250|CSR|18.33B|18330000000|194|22645|-1.52|18|2025-03-28|15/12/2024|||||194|1|2024-11-27|15/09/2024|||2770000000||194|1
2025-01-05 18:00:11|10962|986125|MSA|42.48B|42480000000|578.8|45011|110.09|12|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2025-01-05 18:00:18|10963|13545|BEYON|819.77M|819770000|0.496|54780|0.2|6|2025-02-20|15/12/2024|||||0.49599999189377|1|2024-10-31|15/09/2024|||||0.5|1
2025-01-05 18:00:25|10964|13266|LBV|12.3B|12300000000|4250|736|1.05|6|2025-02-26|15/12/2024|||||4250|1|2024-11-27|15/09/2024|||4310000000||4215|1
2025-01-05 18:00:34|10965|41780|JKH|357.63B|357630000000|184|423722|-2.9|33|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1
2025-01-05 18:00:43|10966|101682|FBNH|1T|1000000000000|27.95|17504099|7.5|30|2025-02-26|15/12/2024|||||27.950000762939|1|2024-10-29|15/09/2024|||||27|1
2025-01-05 18:00:49|10967|42190|SHB|31.43T|31430000000000|10250|10307382|-11.26|6|2025-02-03|15/12/2024|||||10250|1|2024-11-29|15/09/2024|||||10250|1
2025-01-05 18:00:58|10968|13415|OTEL|694.36M|694360000|0.926|148564|-10.96|30|2025-03-04|15/12/2024|||||0.92599999904633|1|2024-11-12|15/09/2024|||770000000||0.97899997234344|1
2025-01-05 18:01:05|10969|958676|STB|68.06T|68060000000000|36100|13632768|23.21|6|2025-02-26|15/12/2024|||||36100|1|2024-11-27|15/09/2024|||7238000000000||33200|1
2025-01-05 18:01:15|10970|1059856|GEX|15.81T|15810000000000|18400|5478774|-16.93|29|2025-02-26|15/12/2024|||||18400|1|2024-11-27|15/09/2024|||||18650|1
2025-01-05 18:01:24|10971|958596|PDR|17.86T|17860000000000|20450|7887072|-17.99|12|2025-02-26|15/12/2024|||||20450|1|2024-11-27|15/09/2024|||194000000000||21300|1
2025-01-05 18:01:31|10972|989128|LFAR|61.44B|61440000000|52.9|282407|-23.55|18|2025-02-26|15/12/2024|||||52.900001525879|1|2024-11-27|15/09/2024|||||53.599998474121|1
2025-01-05 18:01:39|10973|101654|ACCESS|843.75B|843750000000|10|18872166|0.5|6|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2025-01-05 18:01:45|10974|989044|GRAE|437.77B|437770000000|324.2|217113|13.12|6|2025-02-04|15/12/2024|||||324.20001220703|1|2024-10-21|15/09/2024|5.59||39540000000||332.79998779297|1
2025-01-05 18:01:52|10975|988974|BRAC|89.37B|89370000000|50.5|1431725|55.17|6|2025-02-26|15/12/2024|||||50.5|1|2024-11-27|15/09/2024|||15840000000||47.5|1
2025-01-05 18:02:05|10976|101738|UBA|1.19T|1190000000000|34.9|39183949|20.55|43|2025-02-28|15/12/2024|||||34.900001525879|1|2024-11-29|15/09/2024|||||32.5|1
2025-01-05 18:02:15|10977|958539|KBC|20.84T|20840000000000|27150|4836168|-15.02|0||
2025-01-05 18:02:23|10978|945709|ROEL|4.55B|4550000000|13.4|126688|18.17|12|2025-02-27|15/12/2024|||||13.39999961853|1|2024-11-15|15/09/2024|||2660000000||13.199999809265|1
2025-01-05 18:02:32|10979|941195|BKNZ|219.22M|219220000|0.098|608098|2.08|34|2025-02-26|15/12/2024|||||0.097999997437|1|2024-11-27|15/09/2024|||||0.097999997437|1
2025-01-05 18:02:43|10980|958541|KDH|35.19T|35190000000000|34800|2746904|12.26|18|2025-03-14|15/12/2024|||||34800|1|2024-11-27|15/09/2024|||253000000000|253000000000|33200|1
2025-01-05 18:02:50|10981|994073|SAB|70.54T|70540000000000|55000|578331|-11.15|6|2025-01-22|15/12/2024||601.39||8407000000000|55000|1|2024-10-17|15/09/2024|872.53|801.22|7670000000000|7670000000000|57800|1
2025-01-05 18:02:58|10982|980211|LTEJ|14.85B|14850000000|813|1245095|11.68|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1
2025-01-05 18:03:08|10983|12374|JOPT|508.00M|508000000|5.08|48407|8.09|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
2025-01-05 18:03:17|10984|953722|DGC|43.86T|43860000000000|115500|1731323|20.94|24|2025-02-26|15/12/2024||||2703000000000|115500|1|2024-10-21|15/09/2024|||2558000000000|2558000000000|114000|1
2025-01-05 18:03:26|10985|989113|BATC|194.4B|194400000000|360|97127|-30.6|24|2025-02-26|15/12/2024|||||360|1|2024-11-27|15/09/2024|||20520000000||352.10000610352|1
2025-01-05 18:03:33|10986|955703|RIVP|644.71M|644710000|5.24|17083|14.16|12|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2025-01-05 18:03:44|10987|958518|HSG|11.3T|11300000000000|18200|5772370|-16.43|34|2025-02-26|15/12/2024|||||18200|1|2024-11-27|15/09/2024|||10108850000000|10109000000000|19000|1
2025-01-05 18:03:55|10988|40422|ALBH|1.81B|1810000000|1.28|162146|9.87|46|2025-02-06|15/12/2024|||||1.2799999713898|1|2024-11-12|15/09/2024|0.039||433470000|400000000|1.3450000286102|1
2025-01-05 18:04:03|10989|989002|OLIS|30.99B|30990000000|155|103781|-0.83|12|2025-02-26|15/12/2024||||6525000000|155|1|2024-11-27|15/09/2024||2.80||6334000000|152.89999389648|1
2025-01-05 18:04:15|10990|13389|BKSB|913.18M|913180000|0.138|1593796|36.63|46|2025-02-26|15/12/2024||||85400000|0.13799999654293|1|2024-11-29|15/09/2024|||||0.13699999451637|1
2025-01-05 18:04:25|10991|50472|TGN|4.48B|4480000000|23.8|21108|25.66|30|2025-02-20|15/12/2024|||||23.799999237061|1|2024-11-14|15/09/2024|||||24|1
2025-01-05 18:04:34|10992|1024916|VCI|23.55T|23550000000000|32800|6057679|-22.82|32|2025-02-26|15/12/2024|||||32800|1|2024-11-27|15/09/2024|||506000000000||33550|1
2025-01-05 18:04:43|10993|955692|TMA|13.7B|13700000000|1529|780|29.58|0||
2025-01-05 18:04:48|10994|1166932|IGNq|||19.7|1974|3.68}|0||
2025-01-05 18:04:58|10995|40421|ORDS|149.72M|149720000|0.23|36170|-26.98|46|2025-02-05|15/12/2024|||||0.23000000417233|1|2024-10-28|15/09/2024|||62100000|64980000|0.27500000596046|1
2025-01-05 18:05:07|10996|12355|JOIB|804.00M|804000000|4.02|98371|-2.43|35|2024-11-27|15/09/2024|||||4.0100002288818|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2025-01-05 18:05:16|10997|989144|CTBK|30.98B|30980000000|23|1063974|7.48|32|2025-02-26|15/12/2024|||||23|1|2024-11-27|15/09/2024|||||21.39999961853|1
2025-01-05 18:05:21|10998|42141|PVS|16.25T|16250000000000|34000|2267211|-9.31|0||
2025-01-05 18:05:30|10999|958641|SBT|9.29T|9290000000000|12550|1301872|-5.64|32|2025-02-26|15/12/2024|||||12550|1|2024-11-27|15/09/2024|||||12050|1
2025-01-05 18:05:35|11000|958398|BID|263.49T|263490000000000|38200|2283970|-14.16|0||
2025-01-05 18:05:42|11001|958483|GAS|159.3T|159300000000000|68000|559085|-11.92|0||
2025-01-05 18:05:52|11002|958737|VHC|15.82T|15820000000000|70500|712526|9.62|24|2025-02-26|15/12/2024||||3306000000000|70500|1|2024-11-27|15/09/2024|||3278000000000|3300330000000|72100|1
2025-01-05 18:06:29|11003|989017|||||||18|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2025-01-05 18:06:38|11004|1072442|POW|27.63T|27630000000000|11800|5718827|4.42|32|2025-02-26|15/12/2024|||||11800|1|2024-10-25|15/09/2024|||6061000000000|6061000000000|12100|1
2025-01-05 18:06:43|11005|989074|SMPL|15.8B|15800000000|14.8|219275|-56.47|0||
2025-01-05 18:06:52|11006|958469|DXG|11.32T|11320000000000|15700|16016154|-19.07|32|2025-02-26|15/12/2024|||||15700|1|2024-11-27|15/09/2024|||1013000000000|1013000000000|17200|1
2025-01-05 18:07:01|11007|965383|TAL1T|440.19M|440190000|0.58|501|-14.33|6|2025-02-20|15/12/2024||||190700000|0.5799999833107|1|2024-10-24|15/09/2024|||231900000|229500000|0.61100000143051|1
2025-01-05 18:07:09|11008|1057644|HDB|85.45T|85450000000000|24450|11202144|19.27|6|2025-02-04|15/12/2024|||||24450|1|2024-10-22|15/09/2024|||8535000000000||26950|1
2025-01-05 18:07:19|11009|41889|SAMP|137.5B|137500000000|79.1|613795|12.2|12|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1
2025-01-05 18:07:27|11010|42257|VCG|10.83T|10830000000000|18100|3691483|-27.02|6|2025-02-26|15/12/2024|||||18100|1|2024-11-27|15/09/2024|||||17700|1
2025-01-05 18:07:36|11011|969581|SAB1L|569.1M|569100000|0.71|1|20.54|12|2025-02-27|15/12/2024||||53000000|0.70999997854233|1|2024-10-31|15/09/2024|0.031|0.03|54500000|52900000|0.69099998474121|1
2025-01-05 18:07:47|11012|958540|KDC|17.01T|17010000000000.002|58700|1341671|-5.32|30|2025-02-26|15/12/2024|||||58700|1|2024-11-27|15/09/2024|||||50500|1
2025-01-05 18:07:54|11013|991210|TCH|9.89T|9890000000000|14800|5005840|12.55|18|2023-04-28|15/03/2023|383.92||2093200000000||7346.8999023438|1|2023-01-27|15/12/2022|112.48||947800000000||7250.5|1
2025-01-05 18:08:02|11014|1136006|VGC|21.07T|21070000000000|47000|1251649|-9.62|30|2025-02-26|15/12/2024|||||47000|1|2024-11-27|15/09/2024|||||41900|1
2025-01-05 18:08:10|11015|13260|HPS|4.67B|4670000000|630.1|10397|1.63|0||
2025-01-05 18:08:19|11016|958621|PVD|13.06T|13060000000000|23500|3325372|-15.47|32|2025-02-26|15/12/2024|||||23500|1|2024-11-27|15/09/2024|||2438000000000|2438000000000|23850|1
2025-01-05 18:08:28|11017|958409|BVH|36.93T|36930000000000|49750|578572|24.37|32|2025-02-26|15/12/2024|||||49750|1|2024-11-27|15/09/2024|||10660000000000||44250|1
2025-01-05 18:08:37|11018|1009015|PLX|48.85T|48850000000000|38450|860808|13.51|30|2025-02-26|15/12/2024|||||38450|1|2024-11-27|15/09/2024|||64324000000000||39250|1
2025-01-05 18:08:45|11019|41731|COMB|225.43B|225430000000|103|568008|7.29|6|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1
2025-01-05 18:08:53|11020|13390|NBOB|479.65M|479650000|0.295|688834|3.87|12|2025-02-26|15/12/2024||||39600000|0.29499998688698|1|2024-11-27|15/09/2024|||37700000|37510000|0.28999999165535|1
2025-01-05 18:09:00|11021|1169477|APH|1.73T|1730000000000|7110|593928|-7.66|0||
2025-01-05 18:09:07|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|0||
2025-01-05 18:09:16|11023|13555|ITHMR|52.38M|52380000|0.018|96850|-40|24|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2025-01-05 18:09:25|11024|11106|BURG|662.32M|662320000|183|4871338|2.1|18|2025-02-17|15/12/2024|||||183|1|2024-11-04|15/09/2024|||57000000|57500000|180|1
2025-01-05 18:09:33|11025|965395|TVEAT|205.00M|205000000|10.2|1|-2.39}|30|2025-01-24|15/12/2024|||||10.199999809265|1|2024-11-01|15/09/2024|||||10.35000038147|1
2025-01-05 18:09:42|11026|50602|POSR|623.01M|623010000|40.2|1631|45.65|18|2025-02-28|15/12/2024|||||40.200000762939|1|2024-11-25|15/09/2024|||||39.799999237061|1
2025-01-05 18:09:47|11027|11133|JAZK|223.08M|223080000|1014|371555|-28.26|0||
2025-01-05 18:09:52|11028|19051|ALIMK|65.51M|65510000.00000001|63.9|5630073|4.36|0||
2025-01-05 18:10:04|11029|11253|KPRO|430.25M|430250000|94.5|8526079|-12.84|12|2025-03-19|15/12/2024|||||94.5|1|2024-11-14|15/09/2024|||||105|1
2025-01-05 18:10:11|11030|13387|BKDB|467.43M|467430000|0.156|113661|-2.5|6|2025-02-26|15/12/2024||||37900000|0.15600000321865|1|2024-11-27|15/09/2024|||36300000|41090000|0.17700000107288|1
2025-01-05 18:10:18|11031|50471|ROTEL|2.87B|2870000000|39.1|11789|30.77|6|2025-03-28|15/12/2024|||||39.099998474121|1|2024-11-29|15/09/2024|||||38.299999237061|1
2025-01-05 18:10:24|11032|11116|ALAF|57.2M|57200000|572|166672|-69.46|18|2025-02-26|15/12/2024|||||572|1|2024-11-27|15/09/2024|||||537|1
2025-01-05 18:10:33|11033|1093993|INTG|117.65M|117650000|465|656395|-9.27|6|2025-02-26|15/12/2024|||||465|1|2024-11-27|15/09/2024|||||501|1
2025-01-05 18:10:43|11034|954944|MEZZ|292.59M|292590000|940|401053|54.11|24|2025-03-19|15/12/2024|||||940|1|2024-11-10|15/09/2024|||68600000|68600000|973|1
2025-01-05 18:10:52|11035|44436|PJPq|62.46M|62460000|22|191537|25|42|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1
2025-01-05 18:10:58|11036|944073|002594|755.92B|755920000000|270.73|13889718|40.51|6|2025-03-26|15/12/2024||3.86||253880000000|270.73001098633|1|2024-10-30|15/09/2024|8.68|3.98|201120000000|200860000000|305.39999389648|1
2025-01-05 18:11:06|11037|944522|000568|176.25B|176250000000|119.74|16795404|-26.58|6|2025-04-25|15/12/2024||1.95||9110000000|119.73999786377|1|2024-10-31|15/09/2024|2.43|2.43|7400000000|7400000000|136.80999755859|1
2025-01-05 18:11:13|11038|944536|002714|202.31B|202310000000|37.32|37679497|-7.72|6|2025-04-28|15/12/2024||1.84||41280000000|37.319999694824|1|2024-10-30|15/09/2024|1.77|1.76|39910000000|39910000000|43.069999694824|1
2025-01-05 18:11:26|11039|950765|300015|116.12B|116120000000|12.49|150253043|-13.44|35|2025-04-25|15/12/2024||0.035||4830000000|12.489999771118|1|2025-04-24|15/03/2025||0.105||5280000000|12.489999771118|1
2025-01-05 18:11:32|11040|944129|000625|110.94B|110940000000|12.75|231552331|-14.37|0||
2025-01-05 18:11:41|11041|944961|000538|103.36B|103360000000|57.93|12045695|18.66|35|2025-04-25|15/03/2025||0.99|||57.930000305176|1|2025-03-24|15/12/2024||0.2261||10190000000|57.930000305176|1
2025-01-05 18:11:46|11042|944012|000596|82.89B|82890000000|171.98|2988451|-19.17|0||
2025-01-05 18:11:52|11043|944239|002311|78.03B|78030000000|47.09|8053505|10.85|0||
2025-01-05 18:11:58|11044|944340|000895|89.94B|89940000000|25.96|18426066|-2.77|0||
2025-01-05 18:12:04|11045|1166992|300999|169.32B|169320000000|31.23|12950820|-1.61|0||
2025-01-05 18:12:09|11046|1057343|||||||6|2025-04-30|15/03/2025||1.21||8700000000|101.98000335693|1|2025-04-09|15/12/2024||1.22||8760000000|101.98000335693|1
2025-01-05 18:12:20|11047|944845|000100|89.5B|89500000000|4.88|789240510|15.37|35|2025-04-30|15/12/2024||0.053||44210000000|4.8800001144409|1|2025-04-24|15/03/2025||0.039||42480000000|4.8800001144409|1
2025-01-05 18:12:29|11048|951671|002625|86.98B|86980000000|40.46|87887642|188.59|12|2024-10-31|15/09/2024|||||41.099998474121|1|2024-08-30|15/06/2024|||531000000||16.420000076294|1
2025-01-05 18:12:38|11049|1017444|002602|34.42B|34420000000|4.68|204698895|-6.77|30|2025-04-28|15/12/2024||0.0563||5360000000|4.6799998283386|1|2024-10-31|15/09/2024|0.0865|0.0966|6250000000|5270000000|4.8499999046326|1
2025-01-05 18:12:47|11050|944554|000876|38.81B|38810000000|8.63|32404298|-4.11|6|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
2025-01-05 18:12:54|11051|944183|000800|38.39B|38390000000|7.8|20565893|-5.45|6|2025-03-31|15/12/2024|||||7.8000001907349|1|2024-10-29|15/09/2024|||9530000000||8.8699998855591|1
2025-01-05 18:13:00|11052|944655|002568|27.05B|27050000000|25.95|17876165|14.87|6|2025-04-25|15/12/2024||0.2899||985260000|25.950000762939|1|2024-10-31|15/09/2024|0.16|0.145|758000000|759110000|21.89999961853|1
2025-01-05 18:13:11|11053|1013770|300595|15.97B|15970000000|17.81|15675045|-14.95|18|2025-04-29|15/03/2025||0.225||492320000|17.809999465942|1|2025-04-01|15/12/2024||0.1126||496500000|17.809999465942|1
2025-01-05 18:13:21|11054|944741|000069|20.5B|20500000000|2.55|132427819|-13.56|18|2025-04-25|15/03/2025||||4600000000|2.5499999523163|1|2025-03-31|15/12/2024||-0.04||11250000000|2.5499999523163|1
2025-01-05 18:13:34|11055|944957|000998|13.59B|13590000000|10.32|34670036|-23.56|18|2025-05-05|15/12/2024||0.0987||4000000000|10.319999694824|1|2024-10-31|15/09/2024|-0.4477|0.0987|299000000|299010000|11.25|1
2025-01-05 18:13:44|11056|944039|002385|17.56B|17560000000|4.08|79461367|-28.3|12|2025-04-23|15/12/2024||0.0435||9970000000|4.0799999237061|1|2024-10-23|15/09/2024|0.0699|0.0236|7050000000|7050000000|4.5999999046326|1
2025-01-05 18:13:51|11057|944483|000799|15.93B|15930000000|49.04|12789577|-27.02|18|2025-04-24|15/12/2024||0.38||720340000|49.040000915527|1|2024-10-31|15/09/2024|-0.2|0.14|197000000|198480000|51.700000762939|1
2025-01-05 18:13:58|11058|951667|002507|15.87B|15870000000|13.75|16949883|2.84|6|2025-03-21|15/12/2024||0.1784||567120000|13.75|1|2024-10-30|15/09/2024|0.19|0.19|657000000|656920000|14.60000038147|1
2025-01-05 18:14:04|11059|944789|002422|46.34B|46340000000|29.21|21297749|5.83|12|2025-04-25|15/12/2024||0.4177||5820000000|29.209999084473|1|2025-04-23|15/03/2025||0.77||6190000000|29.209999084473|1
2025-01-05 18:14:09|11060|944818|002024|18.23B|18230000000|1.99|53562889|10.56|0||
2025-01-05 18:14:19|11061|1017433|002558|21.54B|21540000000|11.62|51076063|3.11|32|2025-04-28|15/12/2024||0.1162||678180000|11.619999885559|1|2024-10-31|15/09/2024|0.1795|0.1849|791000000|734620000|12.699999809265|1
2025-01-05 18:14:30|11062|951657|002044|17.08B|17079999999.999998|4.39|68025866|-25.21|32|2024-10-31|15/09/2024|||2940000000|2940000000|4.3200001716614|1|2024-08-30|15/06/2024|||2400000000||3.4500000476837|1
2025-01-05 18:14:37|11063|1017650|300558|21.59B|21590000000|51.59|9016260|4.22|18|2025-04-23|15/12/2024||0.5||758510000|51.590000152588|1|2025-04-23|15/03/2025||0.3||855940000|51.590000152588|1
2025-01-05 18:14:44|11064|944317|002508|20.02B|20020000000|21.2|10262173|-1.3|6|2025-04-24|15/12/2024||0.4813||3330000000|21.200000762939|1|2024-10-28|15/09/2024|0.47|0.5233|2670000000|2670000000|23.260000228882|1
2025-01-05 18:14:59|11065|944583|002557|14.27B|14270000000|28.66|8635394|-10.86|18|2025-04-11|15/12/2024||0.7441||2710000000|28.659999847412|1|2024-10-25|15/09/2024|0.57|0.57|1860000000|1860000000|31.110000610352|1
2025-01-05 18:15:07|11066|944466|000623|19.55B|19550000000|16.35|22845592|8.42|6|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2025-01-05 18:15:16|11067|950862|300146|19.45B|19450000000|11.54|27559746|-30.31|18|2025-03-03|15/12/2024|||||11.539999961853|1|2024-10-26|15/09/2024|||1120000000|1120000000|13.470000267029|1
2025-01-05 18:15:24|11068|954983|002157|25.93B|25930000000|2.8|129336761|9.8|6|2024-10-31|15/09/2024|||||3|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2025-01-05 18:15:34|11069|944204|002299|17.16B|17160000000|13.8|14686273|-17.07|34|2025-03-26|15/12/2024||0.26|||13.800000190735|1|2024-10-26|15/09/2024|0.2287|0.23|4930000000|4930000000|13.510000228882|1
2025-01-05 18:15:42|11070|944552|002405|20.49B|20490000000|8.76|125034614|5.67|12|2025-04-25|15/12/2024||-0.32|||8.7600002288818|1|2025-04-18|15/03/2025||-0.07|||8.7600002288818|1
2025-01-05 18:15:50|11071|945025|002032|43.25B|43250000000|54.27|2394098|0.48|0||
2025-01-05 18:15:57|11072|944117|000999|55.25B|55250000000|43.02|10829258|10.7|12|2025-04-28|15/03/2025||0.8458||6310000000|43.020000457764|1|2025-03-24|15/12/2024||0.32||7470000000|43.020000457764|1
2025-01-05 18:16:02|11073|944060|000729|33.12B|33119999999.999996|11.75|26547372|38.56|0||
2025-01-05 18:16:13|11074|944054|000860|13.49B|13490000000|18.19|23471998|-7.95|0||
2025-01-05 18:16:22|11075|944511|000513|29.88B|29880000000|36.91|8469313|3.94|30|2025-03-26|15/12/2024||0.48||3000000000|36.909999847412|1|2024-10-23|15/09/2024|0.54|0.57|2800000000|3250000000|38.729999542236|1
2025-01-05 18:16:31|11076|944620|000423|39.04B|39040000000|60.77|7281252|21.59|12|2025-04-24|15/03/2025||0.94||1750000000|60.770000457764|1|2025-03-21|15/12/2024||0.7||1530000000|60.770000457764|1
2025-01-05 18:16:38|11077|944772|002603|26.36B|26360000000|15.78|20218541|-31.75|6|2024-10-29|15/09/2024|||1760000000|1760000000|17.85000038147|1|2024-08-28|15/06/2024|||2080000000||15.10000038147|1
2025-01-05 18:16:48|11078|944074|002511|8.55B|8550000000.000001|6.56|16271621|-30.87|6|2025-04-24|15/12/2024||0.14|||6.5599999427795|1|2024-10-29|15/09/2024||0.06|1930000000||7.6500000953674|1
2025-01-05 18:16:58|11079|950860|300144|23.16B|23160000000|8.83|56532015|-10.08|33|2025-04-21|15/12/2024||0.0417||378300000|8.829999923706|1|2024-10-25|15/09/2024|0.17|0.1688|836000000|836450000|10.109999656677|1
2025-01-05 18:17:06|11080|944896|002607|19.18B|19180000000|3.11|665162030|-20.66|12|2025-04-25|15/12/2024||0.03||927520000|3.1099998950958|1|2024-10-31|15/09/2024|0.01|0.01|652530000|815640000|2.9800000190735|1
2025-01-05 18:17:22|11081|944487|002242|7.52B|7520000000|9.85|10483431|-19.85|30|2025-03-31|15/12/2024||0.1017||2850000000|9.8500003814697|1|2024-10-31|15/09/2024|-0.1|-0.1|1800000000|1800000000|10.739999771118|1
2025-01-05 18:17:26|11082|944824|||||||0||
2025-01-05 18:17:32|11083|102616|MINT|147.42B|147420000000|26|13274063|-11.11|6|2025-02-20|15/12/2024||0.5562||43770000000|26|1|2024-11-12|15/09/2024|-0.06|0.0817|40650000000|41200000000|26.25|1
2025-01-05 18:17:40|11084|43227|AIZ|1.99B|1990000000|0.59|1613554|-9.23|12|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
2025-01-05 18:17:49|11085|1096341|ANZ|94.9B|94900000000|31.62|14965|14.65|27|2025-02-10|15/12/2024|||||31.620000839233|1|2024-11-07|15/09/2024|||||34.459999084473|1
2025-01-05 18:17:58|11086|1096343|ARG|859.88M|859880000|1.015|592490|-11.35|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
2025-01-05 18:18:06|11087|1096344|ARV|1.24B|1240000000|1.69|5231783|49.56|12|2024-11-25|15/09/2024|||||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2025-01-05 18:18:17|11088|43240|CNU|3.83B|3830000000|8.83|183493|11.91|0||
2025-01-05 18:18:23|11089|1096349|CEN|7.72B|7720000000|9.68|702165|20.4|0||
2025-01-05 18:18:30|11090|43248|EBO|7.27B|7270000000|37.34|109159|1.77|6|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2025-01-05 18:18:36|11091|43251|FBU|3.09B|3090000000|2.89|1304956|-40.04|6|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
2025-01-05 18:18:44|11092|1136172|FSF|558.54M|558540000|5.2|64287|49|6|2025-03-25|15/01/2025|||||5.1999998092651|1|2024-12-31|15/10/2024|||||5.25|1
2025-01-05 18:18:52|11093|1096357|FW7|1.89B|1890000000|10.55|301362|24.7|6|2025-02-24|15/12/2024|||||10.550000190735|1|2024-11-27|15/09/2024|||319600000||10.5|1
2025-01-05 18:19:00|11094|1096359|GNE|2.46B|2460000000|2.26|389069|-9.24|6|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
2025-01-05 18:19:07|11095|1152826|MGP|3.17B|3170000000|2.06|800847|-7.62|6|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2025-01-05 18:19:16|11096|43257|HGH|937.42M|937420000|1|599850|-31.77|18|2024-11-27|15/09/2024|||||0.98000001907349|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2025-01-05 18:19:28|11097|1096364|IFT|11.97B|11970000000|12.37|2810829|23.21|32|2025-02-03|15/12/2024|||||12.369999885559|1|2024-11-13|15/09/2024||15.00||1085000000|12.289999961853|1
2025-01-05 18:19:40|11098|1096367|IPL|429.89M|429890000|1.15|164256|-4.17|0||
2025-01-05 18:19:46|11099|43262|KMD|313.13M|313130000|0.44|1176010|-41.33|0||
2025-01-05 18:19:52|11100|43265|KPG|1.46B|1460000000|0.91|1511020|3.41|6|2024-11-25|15/09/2024|||||0.95999997854233|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2025-01-05 18:19:59|11101|1096373|MFT|7.4B|7400000000|73.49|40619|5.21|6|2025-02-20|15/12/2024|||||73.48999786377|1|2024-11-12|15/09/2024||||1080000000|72.5|1
2025-01-05 18:20:06|11102|1152799|NPH|514.86M|514860000|2.58|90412|1.57|0||
2025-01-05 18:20:18|11103|1096379|NZXZ|483.99M|483990000|1.48|311619|38.32|18|2025-02-14|15/12/2024||3.00||59200000|1.4800000190735|1|2024-11-27|15/09/2024|||31000000|31000000|1.460000038147|1
2025-01-05 18:20:24|11104|1096380|OCA|535.87M|535870000|0.74|580488|-2.63|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
2025-01-05 18:20:33|11105|43287|PEB|107.17M|107170000|0.132|194209|20|18|2025-02-26|15/12/2024|||||0.13199999928474|1|2024-11-25|15/09/2024|||||0.14000000059605|1
2025-01-05 18:20:42|11106|1096386|PKF1|4.31B|4310000000|6.34|216988|14.86|31|2025-02-21|15/12/2024|||||6.3400001525879|1|2024-11-18|15/09/2024|||||5.9099998474121|1
2025-01-05 18:20:50|11107|1096382|DOT|1.93B|1930000000|1.215|1175760|-6.54|0||
2025-01-05 18:20:56|11108|43293|PFI|1.08B|1080000000|2.16|288586|-2.48|0||
2025-01-05 18:21:05|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
2025-01-05 18:21:13|11110|1096391|RBD|507.77M|507770000|4.07|22264|5.71|18|2025-02-25|15/12/2024|||||4.0700001716614|1|2024-11-27|15/09/2024|||||3.329999923706|1
2025-01-05 18:21:20|11111|43301|SAN|393.66M|393660000|4.21|22069|1.69|12|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2025-01-05 18:21:24|11112|1096394|||||||0||
2025-01-05 18:21:32|11113|1096397|SKO|472.83M|472830000|3.88|68745|-3.72|12|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2025-01-05 18:21:41|11114|1096396|SKL|998M|998000000|5.09|108420|0.79|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
2025-01-05 18:21:46|11115|43309|SKT|378.61M|378610000|2.75|119682|0.73|0||
2025-01-05 18:21:52|11116|43308|SKC|1.1B|1100000000|1.45|439645|-19.89|0||
2025-01-05 18:22:01|11117|1096400|SPK|5.44B|5440000000|2.95|7880753|-42.77|0||
2025-01-05 18:22:12|11118|43246|SPG|726.75M|726750000|1.3|415172|-9.72|0||
2025-01-05 18:22:25|11119|1096403|SNZ|3.12B|3120000000|13.19|152869|28.06|30|2024-10-11|15/09/2024|||||12.270000457764|1|2024-08-25|15/06/2024|||||11.5|1
2025-01-05 18:22:33|11120|1096398|SM1|259.38M|259380000|0.43|80370|-55.67|12|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2025-01-05 18:22:50|11121|1096407|THL|437.93M|437930000|1.99|119723|-48.31|6|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2025-01-05 18:22:57|11122|1096410|MNW|1.8B|1800000000|5.76|49859|35.21|6|2025-01-24|15/12/2024|||||5.7600002288818|1|2024-11-07|15/09/2024|||||5.4499998092651|1
2025-01-05 18:23:05|11123|1096413|VCT|3.93B|3930000000|3.93|182941|4.52|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
2025-01-05 18:23:12|11124|1096414|VGL|746.3M|746300000|3.14|120050|88.02|6|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2025-01-05 18:23:21|11125|1096415|VHP|1.22B|1220000000|1.81|439959|-17.54|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
2025-01-05 18:23:30|11126|1096416|WBC|123.97B|123970000000|35.51|12991|45.13|18|2025-02-17|15/12/2024|||||35.509998321533|1|2024-11-03|15/09/2024|||||34.919998168945|1
2025-01-05 18:23:36|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|6|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2025-01-05 18:23:46|11128|43233|AGL|16.96M|16960000|0.5|4520|-44.44|12|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2025-01-05 18:23:51|11129|1168672|AFC|3.66M|3660000|0|298330||0||
2025-01-05 18:23:56|11130|1096336|AFP|306.21M|306210000|2.92|33731|-18.66|0||
2025-01-05 18:24:07|11131|1096337|ALF|22.76M|22760000|0.79|5622|0|6|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2025-01-05 18:24:14|11132|1096390|ARB|73.89M|73890000|0.145|127471|-12.65|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2025-01-05 18:24:22|11133|43324|BAI|56.21M|56210000|0.3|8794|1900|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2025-01-05 18:24:29|11134|43283|RTO|1.9M|1900000|0.19|683|6233.33|6|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2025-01-05 18:24:36|11135|1096517|BLT|20.47M|20470000|0.016|238455|-15.79|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2025-01-05 18:24:45|11136|43238|BRW|28.78M|28780000|0.405|20094|-35.71|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
2025-01-05 18:24:54|11137|1096347|BGP|1.13B|1130000000|5.06|19022|10.96|24|2025-03-12|15/01/2025|||||5.0599999427795|1|2024-11-07|15/10/2024|||||5|1
2025-01-05 18:25:02|11138|1096516|BFG|11.45M|11450000|0.325|5514|20.37|0||
2025-01-05 18:25:10|11139|1152847|CBD|32.39M|32390000|0.098|204091|-22.83|6|2023-03-01|15/12/2022|-0.06||140600||0.29364401102066|1|2022-08-10|15/06/2022|-0.03||1410000||0.39219298958778|1
2025-01-05 18:25:17|11140|1096518|CDI|236.38M|236380000|0.81|18138|1.25|6|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2025-01-05 18:25:26|11141|43241|CMO|210.88M|210880000|6.45|2416|-22.57|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
2025-01-05 18:25:32|11142|43242|CVT|54.97M|54970000|0.78|36878|-68.03|0||
2025-01-05 18:25:40|11143|1096350|CCC|17.8M|17800000|0.275|3208|63.69|0||
2025-01-05 18:25:50|11144|43244|DGL|481.38M|481380000|4.76|5114|-31.01|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2025-01-05 18:25:58|11145|1168673|ENS|22.07M|22070000|1.1|992|86.44|0||
2025-01-05 18:26:08|11146|1096352|ERD|199.85M|199850000|1.07|54770|8.08|12|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1|2022-11-25|15/09/2022|||85400000|48000000|1.005331993103|1
2025-01-05 18:26:18|11147|1096353|EVO|157.29M|157290000|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
2025-01-05 18:26:26|11148|1115153|FWL|36.15M|36150000|0.55|10293|-51.75|12|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2025-01-05 18:26:35|11149|1152824|GEN|18.18M|18180000|0.2|102835|-33.33|11|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2025-01-05 18:26:42|11150|1096522|GFL|21.64M|21640000|0.3|46560|-14.29|12|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2025-01-05 18:26:53|11151|1096360|GTK|1.35B|1350000000|12.52|96621|93.21|12|2025-02-26|15/12/2024|||||12.520000457764|1|2024-11-25|15/09/2024|0.0303|0.0303|94480000|94480000|10.89999961853|1
2025-01-05 18:27:00|11152|1096358|GEO|2.20M|2200000|0.01|846961|-50|6|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2025-01-05 18:27:05|11153|43329|GSH|1.27M|1270000|0.022|255147|89.66|0||
2025-01-05 18:27:11|11154|1096361|GXH|117.75M|117750000|0.82|11405|-25.45|0||
2025-01-05 18:27:18|11155|1096362|HLG|496.28M|496280000|8.32|32386|58.17|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
2025-01-05 18:27:27|11156|1096366|IKE|91.63M|91630000|0.57|28931|7.55|6|2025-02-06|15/12/2024||||4800000|0.56999999284744|1|2024-11-20|15/09/2024|||||0.5799999833107|1
2025-01-05 18:27:35|11157|1152844|JLG|18.93M|18930000|0.195|10658|-18.75|6|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2025-01-05 18:27:43|11158|1168677|MWE|17.48M|17480000|0.059|11159|-63.8|0||
2025-01-05 18:27:50|11159|1096527|MMH|136.29M|136290000|3.3|2881|-25.84|0||
2025-01-05 18:27:58|11160|1152825|MEE|4.07M|4070000.0000000005|0.075|6384|-14.64|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2025-01-05 18:28:05|11161|1096374|MPP|12.79M|12790000|0.069|108272|-49.64|0||
2025-01-05 18:28:12|11162|43269|MHM|150.98M|150980000|1.69|56286|1.81|0||
2025-01-05 18:28:19|11163|43274|MCK|272.14M|272140000|1.73|93328|-8.47|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
2025-01-05 18:28:27|11164|43276|MOV|26.8M|26800000|0.21|57237|-60.38|0||
2025-01-05 18:28:36|11165|1171269|MFB|51.07M|51070000|0.21|100511|30.43|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
2025-01-05 18:28:45|11166|43277|NTL|14.39M|14390000|0.023|363319|18.11|6|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2025-01-05 18:28:56|11167|1096376|NZK|123.78M|123780000|0.23|59933|-8|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
2025-01-05 18:29:04|11168|43281|NZO|83.63M|83630000|0.38|32943|12.45|24|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2025-01-05 18:29:12|11169|1096378|NZR|745.68M|745680000|1.9|462951|34.24|12|2023-02-21|15/12/2022|0.03||58410000||1.4255729913711|1|2022-08-17|15/06/2022|0.02||29830000||1.2302889823914|1
2025-01-05 18:29:20|11170|1168679|NZL|128.68M|128680000|0.9|70738|7.14|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
2025-01-05 18:29:31|11171|1096342|NAP|76.17M|76170000|0.21|119451|-12.5|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2025-01-05 18:29:42|11172|43282|NWF|46.94M|46940000|0.129|100365|-9.15|30|2024-11-27|15/09/2024|||||0.12600000202656|1|2024-08-27|15/06/2024|||||0.14200000464916|1
2025-01-05 18:29:58|11173|1096377|NZM|203.48M|203480000|1.09|26471|6.86|12|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2025-01-05 18:30:11|11174|43249|PYS|29.89M|29890000|0.21|14017|-10.64|12|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2025-01-05 18:30:26|11175|1096384|PGW|119.26M|119260000|1.58|15852|-53.12|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
2025-01-05 18:30:33|11176|1096385|TSK|336.92M|336920000|0.88|3010829|112.05|0||
2025-01-05 18:30:45|11177|43302|PHL|17.36M|17360000|0.33|22351|32900|0||
2025-01-05 18:30:57|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
2025-01-05 18:31:06|11179|1168681|RAD|58.41M|58410000|0.21|74279|44.83|0||
2025-01-05 18:31:14|11180|43296|RAK|141.18M|141180000|0.62|71600|-50.4|0||
2025-01-05 18:31:19|11181|1167287|RUA|4.91M|4910000|0.03|106095|-74.79|0||
2025-01-05 18:31:24|11182|43275|SVR|15.52M|15520000|0.2|7800|-18.37|0||
2025-01-05 18:31:32|11183|1096395|RZH|181.69M|181690000|2.21|27723|-35|0||
2025-01-05 18:31:37|11184|43306|SEK|140.45M|140450000|3.25|9853|20.37|0||
2025-01-05 18:31:44|11185|1118025|SMP|153.63M|153630000|0.635|21579|-57.95|0||
2025-01-05 18:31:50|11186|43230|SMW|24.9M|24900000|0.46|2116|0|0||
2025-01-05 18:31:56|11187|1096531|SDL|10.3M|10300000|0.7|12891|-54.84|0||
2025-01-05 18:32:00|11188|1096401|SPN|150.85M|150850000|5.75|2024|-21.77|0||
2025-01-05 18:32:09|11189|1096402||77.81M|77810000|1.52|41978|31.03|6|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2025-01-05 18:32:16|11190|43326|TGG|183.81M|183810000|1.5|2020|-24.62|0||
2025-01-05 18:32:23|11191|43317|VTL|10.59M|10590000|0.255|12664|-3.77|0||
2025-01-05 18:32:29|11192|1096412|TWR|519.89M|519890000|1.37|683278|124.59|0||
2025-01-05 18:32:35|11193|1096411|TRU|13.26M|13260000|0.024|374946|2.32|0||
2025-01-05 18:32:42|11194|43247|TRA|497.24M|497240000|5.57|55478|21.35|6|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2025-01-05 18:32:49|11195|43331|WHS|362.62M|362620000|1.05|115538|-33.12|0||
2025-01-05 18:32:59|11196|1096417|UCW|47.07M|47070000|0.109|67637|87.93|12|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2025-01-05 18:33:07|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|12|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2025-01-05 18:33:12|11198|18502|CHN|433.76M|433760000|1.115|3314512|-20.92|0||
2025-01-05 18:33:17|11199|961859|NVX|440.16M|440160000|0.775|4488207|13.14|0||
2025-01-05 18:33:23|11200|947885|IMU|290.05M|290050000|0.039|16269930|-67.5|0||
2025-01-05 18:33:29|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|0||
2025-01-05 18:33:36|11202|14329|PNI|5.06B|5060000000|22.82|565378|129.12|0||
2025-01-05 18:33:44|11203|961883|LTR|1.38B|1380000000|0.57|12563889|-63.92|0||
2025-01-05 18:33:50|11204|32567|SFR|4.27B|4269999999.9999995|9.3|1560548|35.17|0||
2025-01-05 18:33:55|11205|7675|PDN|3.28B|3280000000|8.23|3845195|-18.92|0||
2025-01-05 18:34:00|11206|14252|CNI|1.49B|1490000000|1.8|1138479|7.78|0||
2025-01-05 18:34:10|11207|101943|LIC|1.08B|1080000000|8.92|464085|-49.28|0||
2025-01-05 18:34:15|11208|1130929|360|5.05B|5050000000|22.49|945017|224.06|0||
2025-01-05 18:34:22|11209|7560|EVT|1.85B|1850000000|11.4|149843|-4.68|0||
2025-01-05 18:34:28|11210|947483|AEF|588.72M|588720000|5.22|114295|-1.51|0||
2025-01-05 18:34:35|11211|101954|ARF|1.58B|1580000000|3.97|824081|10.89|0||
2025-01-05 18:34:43|11212|8627|CCX|42.72M|42720000|0.1|1352067|-76.53|6|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
2025-01-05 18:34:47|11213|1054964|TLX|7.98B|7980000000|23.84|981011|149.63|0||
2025-01-05 18:34:54|11214|947720|DEG|4.36B|4360000000|1.82|9838083|54.56|0||
2025-01-05 18:35:01|11215|1164150|ASM|99.73M|99730000|0.55|231713|-55.28|0||
2025-01-05 18:35:09|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|0||
2025-01-05 18:35:17|11217|1153175|HMC|4.1B|4099999999.9999995|9.95|1162058|73.95|0||
2025-01-05 18:35:24|11218|948296|WAF|1.7B|1700000000|1.49|4628048|60.22|12|2025-03-27|15/12/2024||0.1619|||1.4900000095367|1|2024-10-22|15/09/2024|0.1619|0.1619|||1.710000038147|1
2025-01-05 18:35:30|11219|947950|LOV|3.38B|3380000000|30.57|289016|33.67|0||
2025-01-05 18:35:37|11220|947838|INR|388.69M|388690000|0.165|5258642|17.86|0||
2025-01-05 18:35:46|11221|1155915|TYR|434.76M|434760000|0.825|2256355|-18.72|0||
2025-01-05 18:35:52|11222|7551|CQE|975M|975000000|2.61|579668|-10.62|0||
2025-01-05 18:36:03|11223|14278|IMD|1.22B|1220000000|2.38|803667|33.33|0||
2025-01-05 18:36:15|11224|947739|DUB|79.61M|79610000|0.038|6166705|-45.58|0||
2025-01-05 18:36:21|11225|101944|KLS|1.01B|1010000000|3.73|562724|-46.02|0||
2025-01-05 18:36:26|11226|9146|NCK|1.27B|1270000000|14.84|335475|18.91|0||
2025-01-05 18:36:33|11227|961923|RFF|691.76M|691760000|1.775|756613|-13.83|0||
2025-01-05 18:36:38|11228|948056|OML|646.54M|646540000|1.2|1081043|-24.53|0||
2025-01-05 18:36:45|11229|18564|AX1|1.36B|1360000000|2.4|1270725|28.34|0||
2025-01-05 18:36:50|11230|948202|SIQ|1.02B|1020000000|7.87|306486|-6.27|0||
2025-01-05 18:36:58|11231|101989|HSN|1.1B|1100000000|5.41|319544|11.09|6|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
2025-01-05 18:37:03|11232|961949|TPW|1.57B|1570000000|13.16|246244|53.92|0||
2025-01-05 18:37:12|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|0||
2025-01-05 18:37:17|11234|1072419|JLG|1.05B|1050000000|3.72|1073111|-41.05|0||
2025-01-05 18:37:24|11235|7699|KAR|1.11B|1110000000|1.435|5169470|-30|0||
2025-01-05 18:37:30|11236|7724|NHC|4.27B|4269999999.9999995|5.05|1906975|-4.36|0||
2025-01-05 18:37:35|11237|947668|COF|689.92M|689920000|1.155|889085|-13.48|0||
2025-01-05 18:37:41|11238|18511|DTL|982.12M|982120000|6.34|502074|-24.7|0||
2025-01-05 18:37:46|11239|7483|MMS|1.06B|1060000000|15.19|249322|-4.22|0||
2025-01-05 18:37:52|11240|1096166|CRN|1.27B|1270000000|0.76|1799183|-56.82|0||
2025-01-05 18:37:57|11241|941188|HLI|1.26B|1260000000|4.58|1039774|12.23|0||
2025-01-05 18:38:03|11242|978754|ATG|75.11M|75110000|0.27|221033|-55|0||
2025-01-05 18:38:11|11243|947974|CMM|2.66B|2660000000|6.47|971261|46.38|0||
2025-01-05 18:38:16|11244|39201|JIN|876.73M|876730000|14|166525|5.26|0||
2025-01-05 18:38:22|11245|1080047|VUL|1.03B|1030000000|5.45|882112|120.65|0||
2025-01-05 18:38:29|11246|960730|IDX|680.7M|680700000|2.91|829395|54.38|0||
2025-01-05 18:38:34|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|0||
2025-01-05 18:38:42|11248|947732|BGL|1.47B|1470000000|1.145|7204719|-22.9|0||
2025-01-05 18:38:50|11249|101968|DDR|1.53B|1530000000|8.46|220988|-27.01|0||
2025-01-05 18:38:55|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|0||
2025-01-05 18:39:00|11251|8636|SHV|622.43M|622430000|4.38|446412|55.53|0||
2025-01-05 18:39:08|11252|994814|BET|106.71M|106710000|0.11|1676765|32.53|0||
2025-01-05 18:39:15|11253|960724|BBN|224.54M|224540000|1.67|138354|-9.97|0||
2025-01-05 18:39:26|11254|7636|GWA|663.01M|663010000|2.5|216142|11.61|0||
2025-01-05 18:39:31|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|0||
2025-01-05 18:39:36|11256|1167483|HDN|2.45B|2450000000|1.18|4047162|-2.88|0||
2025-01-05 18:39:45|11257|102000|SVR|294.23M|294230000|1.45|218730|11.11|0||
2025-01-05 18:39:50|11258|959004|FPR|607.16M|607160000|2.64|225725|-10.81|0||
2025-01-05 18:39:57|11259|948107|PPK|33.51M|33509999.999999996|0.37|97379|-56.24|0||
2025-01-05 18:40:05|11260|102008|DXI|831.25M|831250000|2.62|848810|-4.03|0||
2025-01-05 18:40:14|11261|1014093|AD8|607.56M|607560000|7.29|351157|-55.19|0||
2025-01-05 18:40:19|11262|18565|VAU|2.28B|2280000000|0.335|19325892|19.64|0||
2025-01-05 18:40:25|11263|947566|BRN|818.74M|818740000|0.415|17188631|144.12|0||
2025-01-05 18:40:31|11264|961668|BWX|40.00M|40000000|0.2|379791|0|0||
2025-01-05 18:40:38|11265|993246|BVS|1.01B|1010000000|2.26|1015129|173.94|0||
2025-01-05 18:40:46|11266|102027|PGH|277.15M|277150000|0.805|11472|-10.06|0||
2025-01-05 18:40:51|11267|958997|ADH|478.39M|478390000|2.72|497805|55.43|0||
2025-01-05 18:40:57|11268|102007|HPI|738.11M|738110000|3.76|536279|35.74|0||
2025-01-05 18:41:02|11269|7508|API|753.76M|753760000|1.53|1545210|0|0||
2025-01-05 18:41:11|11270|10546|SXL|145.14M|145140000|0.605|373877|-34.95|0||
2025-01-05 18:41:18|11271|8637|SIG|4.37B|4370000000|2.78|8223389|205.49|0||
2025-01-05 18:41:23|11272|1152217|FCL|671.56M|671560000|1.985|240059|5.59|0||
2025-01-05 18:41:30|11273|7296|IFM|537.78M|537780000|1.435|550518|5.51|0||
2025-01-05 18:41:34|11274|101983|GDI|306.34M|306340000|0.57|752001|-10.94|0||
2025-01-05 18:41:40|11275|947756|EHE|805.54M|805540000|3.08|953309|0|0||
2025-01-05 18:41:45|11276|953869|AFG|411.57M|411570000|1.52|200305|-5.88|0||
2025-01-05 18:41:51|11277|1167991|DBI|1.75B|1750000000|3.53|403104|30.26|0||
2025-01-05 18:41:57|11278|18556|MYS|489.26M|489260000|4.41|171084|36.53|0||
2025-01-05 18:42:02|11279|1166382|SSR|2.32B|2320000000|11.45|5049|-27.53|0||
2025-01-05 18:42:14|11280|943406|AMI|304.48M|304480000|0.18|1899015|56.52|0||
2025-01-05 18:42:21|11281|7597|AAC|843.87M|843870000|1.4|139792|-5.41|0||
2025-01-05 18:42:27|11282|102005|MYX|376.98M|376980000|4.64|161797|-20|0||
2025-01-05 18:42:33|11283|8654|SSM|974.39M|974390000|1.59|1128580|70.05|0||
2025-01-05 18:42:40|11284|10536|CVN|268.36M|268360000|0.15|2211751|-31.82|0||
2025-01-05 18:42:46|11285|959017|PAR|143.27M|143270000|0.41|2049061|-9.89|0||
2025-01-05 18:42:51|11286|39198|PLL|316.47M|316470000|0.145|2855069|-62.34|0||
2025-01-05 18:42:58|11287|101952|AMA|272.61M|272610000|0.057|4532652|-19.32|0||
2025-01-05 18:43:04|11288|14253|AEL|541.21M|541210000|0.205|2821777|28.13|0||
2025-01-05 18:43:13|11289|1142326|SEZL|1.56B|1560000000|278.69|123851|1321.89|0||
2025-01-05 18:43:17|11290|18575|||||||0||
2025-01-05 18:43:25|11291|7265|EHL|470.62M|470620000|0.915|387728|37.59|0||
2025-01-05 18:43:31|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|0||
2025-01-05 18:43:37|11293|947769|EOS|243.12M|243120000|1.26|718260|26|0||
2025-01-05 18:43:45|11294|947655|OPT|941.79M|941790000|0.77|2534419|35.93|0||
2025-01-05 18:43:51|11295|7751|CWP|456.28M|456280000|5.53|57700|12.86|0||
2025-01-05 18:43:58|11296|948227|STX|601.73M|601730000|0.21|5309186|-58|0||
2025-01-05 18:44:04|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|0||
2025-01-05 18:44:10|11298|7696|MGX|355.85M|355850000|0.295|928769|-44.34|0||
2025-01-05 18:44:15|11299|1084956|MMM|13.24M|13240000|0.018|186653|-40|0||
2025-01-05 18:44:22|11300|948089|PET|15.61M|15610000|0.025|3840177|0|0||
2025-01-05 18:44:27|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|0||
2025-01-05 18:44:34|11302|18476|VAH|726M|726000000|0.086|700580|0|0||
2025-01-05 18:44:40|11303|941675|SDA|189.40M|189400000|0.79|879031|0|0||
2025-01-05 18:44:46|11304|1167744|ABNB|84.79B|84790000000|135.71|4417187|-0.2|0||
2025-01-05 18:44:51|11305|996528|SNAP|20.08B|20080000000|11.97|28208106|-27.67|0||
2025-01-05 18:44:56|11306|1202548|KVUE|40.65B|40650000000|21.2|13656381|-0.7|0||
2025-01-05 18:45:02|11307|1179312|RIVN|16.83B|16829999999.999998|16.49|39286274|-13.57|0||
2025-01-05 18:45:08|11308|1172509|APP|117.68B|117680000000|350.65|5740478|820.1|0||
2025-01-05 18:45:12|11309|1172518|PATH|7.3B|7300000000|13.28|8220045|-41.26|0||
2025-01-05 18:45:18|11310|1181717|IOT|25.76B|25760000000|45.91|2947628|50.52|0||
2025-01-05 18:45:26|11311|1174521|CFLT|9.6B|9600000000|29.26|3881895|31.51|0||
2025-01-05 18:45:30|11312|1172292|COIN|67.76B|67760000000.00001|270.65|13118037|75.77|0||
2025-01-05 18:45:35|11313|1168998|RBLX|39.68B|39680000000|60.47|8456070|44.87|0||
2025-01-05 18:45:42|11314|1175355|HOOD|36.55B|36550000000|41.35|21820690|247.77|0||
2025-01-05 18:45:46|11315|1177986|GTLB|9.7B|9700000000|59.76|2357525|4.84|0||
2025-01-05 18:45:52|11316|1212387|RDDT|31.21B|31210000000|177.74|6780182||0||
2025-01-05 18:45:57|11317|1210651|KSPI|22.83B|22830000000|98.87|208244|6.89|0||