2025-03-16 16:29:21|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
2025-03-16 16:29:31|00001|6373|ADBE|171.67B|171670000000|394.74|3886289|-19.84|48|2025-06-12|15/05/2025||5||5800000000|394.73999023438|1|2025-03-12|15/02/2025|5.08|4.97|5710000000|5660000000|433.66000366211|1
2025-03-16 16:29:41|00002|9019|ADP|118.71B|118710000000|291.76|1804481|20.52|47|2025-04-30|15/03/2025||2.97||5490000000|291.76000976562|1|2025-01-29|15/12/2024|2.35|2.3|5050000000|4970000000|298.30999755859|1
2025-03-16 16:29:50|00003|15368|ALGN|12.23B|12230000000|166.2|945307|-47.13|47|2025-04-30|15/03/2025||2.01||980250000|166.19999694824|1|2025-02-05|15/12/2024|2.44|2.46|995200000|1000000000|214.75|1
2025-03-16 16:29:59|00004|6369|GOOGL|2.03T|2029999999999.9998|165.49|29846057|17.22|47|2025-04-29|15/03/2025||2.02||89340000000|165.49000549316|1|2025-02-04|15/12/2024|2.15|2.12|96470000000|96690000000|201.22999572754|1
2025-03-16 16:30:09|00005|100160|GOOG|2.03T|2029999999999.9998|167.62|19327711|17.9|45|2025-04-29|15/03/2025||2.02||89340000000|167.61999511719|1|2025-02-04|15/12/2024|2.15|2.12|96470000000|96700000000|202.63999938965|1
2025-03-16 16:30:18|00006|6435|AMZN|2.1T|2100000000000|197.95|38441032|13.49|47|2025-04-24|15/03/2025||1.37||155300000000|197.94999694824|1|2025-02-06|15/12/2024|1.86|1.47|187800000000|187330000000|236.16999816895|1
2025-03-16 16:30:29|00007|8274|AMD|163.62B|163620000000|100.97|39085371|-47.15|48|2025-05-06|15/03/2025||0.9457||7110000000|100.9700012207|1|2025-02-04|15/12/2024|1.09|1.08|7700000000|7540000000|114.26999664307|1
2025-03-16 16:30:39|00008|8144|AEP|56.16B|56160000000|105.56|3289488|28.56|47|2025-04-30|15/03/2025||1.45||5490000000|105.55999755859|1|2025-02-13|15/12/2024|1.24|1.25|4690000000|4870000000|102.34999847412|1
2025-03-16 16:30:49|00009|6466|AMGN|168.53B|168530000000|313.71|3327181|16.68|47|2025-04-23|15/03/2025||4.29||8090000000|313.70999145508|1|2025-02-04|15/12/2024|5.31|5.04|9100000000|8850000000|288.86999511719|1
2025-03-16 16:30:59|00010|7869|ADI|103.54B|103540000000|208.75|3710452|6.94|47|2025-05-21|15/04/2025||1.69||2510000000|208.75|1|2025-02-19|15/01/2025|1.63|1.54|2420000000|2360000000|220.2200012207|1
2025-03-16 16:31:11|00011|15424|ANSS|28.28B|28280000000|322.68|511971|-1.59|47|2025-04-30|15/03/2025||1.76||530560000|322.67999267578|1|2025-02-19|15/12/2024|4.44|4.03|882200000|871720000|338.57998657227|1
2025-03-16 16:31:21|00012|6408|AAPL|3.21T|3210000000000|213.49|53338089|23.68|47|2025-04-24|15/03/2025||1.61||94230000000|213.49000549316|1|2025-01-30|15/12/2024|2.4|2.36|124300000000|124990000000|239.36000061035|1
2025-03-16 16:31:32|00013|6386|AMAT|126.46B|126460000000|155.66|6795691|-21.64|48|2025-05-15|15/04/2025||2.3||7140000000|155.66000366211|1|2025-02-13|15/01/2025|2.38|2.28|7170000000|7150000000|180.88999938965|1
2025-03-16 16:31:43|00014|39320|ASML|280.54B|280540000000|714|1702896|-24.06|43|2025-04-16|15/03/2025||5.57||7810000000|714|1|2025-01-29|15/12/2024|6.85|6.73|9260000000|9060000000|683.34997558594|1
2025-03-16 16:31:52|00015|962333|TEAM|57.23B|57230000000|218.44|2150165|12.35|38|2025-05-01|15/03/2025||0.78||1288000000|218.44000244141|1|2025-01-30|15/12/2024|0.96|0.62|1290000000|1230000000|271.32998657227|1
2025-03-16 16:32:03|00016|6363|ADSK|54.19B|54190000000|254.43|1632235|0.07|48|2025-05-22|15/04/2025||2.15||1610000000|254.42999267578|1|2025-02-27|15/01/2025|2.29|2.14|1640000000|1630000000|285.67001342773|1
2025-03-16 16:32:13|00017|6378|BIDU|32.9B|32900000000|93.82|4678287|-9.67|47|2025-05-20|15/03/2025||14.26||31000000000|93.819999694824|1|2025-02-18|15/12/2024|19.18|16.42|34120000000|33640000000|97.480003356934|1
2025-03-16 16:32:23|00018|6487|BIIB|20.41B|20410000000|139.44|1582842|-36.42|47|2025-04-23|15/03/2025||3.56||2240000000|139.44000244141|1|2025-02-12|15/12/2024|3.44|3.41|2450000000|2410000000|139.38999938965|1
2025-03-16 16:32:33|00019|13072|BKNG|146.54B|146540000000|4465.48|270766|30.8|48|2025-04-30|15/03/2025||17.41||4600000000|4465.4799804688|1|2025-02-20|15/12/2024|41.55|36.13|5470000000|5190000000|5110.6000976562|1
2025-03-16 16:32:44|00020|13969|AVGO|919.42B|919420000000|195.54|34429458|58.27|48|2025-06-12|15/04/2025||1.56||14890000000|195.53999328613|1|2025-03-06|15/01/2025|1.6|1.51|14920000000|14620000000|191.58000183105|1
2025-03-16 16:33:04|00021|6388|CDNS|67.82B|67819999999.99999|247.43|1960187|-17.09|47|2025-04-28|15/03/2025||1.49||1240000000|247.42999267578|1|2025-02-18|15/12/2024|1.88|1.82|1360000000|1350000000|295.19000244141|1
2025-03-16 16:33:14|00022|41292|CDW|22.13B|22130000000|167|1330018|-31.98|47|2025-04-30|15/03/2025||1.96||4930000000|167|1|2025-02-05|15/12/2024|2.48|2.33|5190000000|4960000000|199.33999633789|1
2025-03-16 16:33:22|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
2025-03-16 16:33:33|00024|15722|CHTR|49.89B|49890000000|351.5|1138889|20.94|47|2025-04-25|15/03/2025||8.45||13630000000|351.5|1|2025-01-31|15/12/2024|10.1|9.29|13930000000|13880000000|336.61999511719|1
2025-03-16 16:33:43|00025|6444|CHKP|24.73B|24730000000|224.84|929960|36.61|47|2025-04-23|15/03/2025||2.18||635740000|224.83999633789|1|2025-01-30|15/12/2024|2.7|2.65|703700000|698430000|203.89999389648|1
2025-03-16 16:33:52|00026|6360|CTAS|77.82B|77820000000|192.84|1957499|22.95|48|2025-07-10|15/05/2025||1.08||2630000000|192.83999633789|1|2025-03-26|15/02/2025||1.05||2600000000|192.83999633789|1
2025-03-16 16:34:02|00027|260|CSCO|240.69B|240690000000|60.5|20460197|23.65|48|2025-05-14|15/04/2025||0.9152||14040000000|60.5|1|2025-02-12|15/01/2025|0.94|0.91|14000000000|13870000000|62.430000305176|1
2025-03-16 16:34:13|00028|6454|CTSH|39.13B|39130000000|79.12|3588272|5.03|48|2025-04-30|15/03/2025||1.2||5060000000|79.120002746582|1|2025-02-05|15/12/2024|1.21|1.12|5080000000|5080000000|83.540000915527|1
2025-03-16 16:34:24|00029|6516|CMCSA|133.96B|133960000000.00002|35.43|26426892|-17.16|47|2025-04-24|15/03/2025||0.9883||29840000000|35.430000305176|1|2025-01-30|15/12/2024|0.96|0.86|31920000000|31610000000|37.360000610352|1
2025-03-16 16:34:34|00030|39327|CPRT|50.86B|50860000000|52.65|4087769|-6.2|47|2025-05-14|15/04/2025||0.42||1230000000|52.650001525879|1|2025-02-20|15/01/2025|0.4|0.37|1160000000|1130000000|59.740001678467|1
2025-03-16 16:34:46|00031|6443|COST|401.05B|401050000000|903.92|2179672|24.57|57|2025-05-30|15/05/2025||4.22||62530000000|903.91998291016|1|2025-03-06|15/02/2025|4.02|4.09|63720000000|63030000000|1047.75|1
2025-03-16 16:34:54|00032|1131557|CRWD|87.68B|87680000000|353.74|3955790|12.07|29|2025-05-29|15/04/2025||0.6683||1100000000|353.73498535156|1|2025-03-04|15/01/2025|1.03|0.86|1060000000|1030000000|382.73001098633|1
2025-03-16 16:35:04|00033|7906|CSX|56.86B|56860000000|30.01|14243397|-18.83|48|2025-04-22|15/03/2025||0.3941||3540000000|30.010000228882|1|2025-01-23|15/12/2024|0.38|0.44|3540000000|3590000000|33.240001678467|1
2025-03-16 16:35:15|00034|15951|DXCM|27.62B|27620000000|70.69|3812416|-45.81|47|2025-04-24|15/03/2025||0.3245||1020000000|70.690002441406|1|2025-02-13|15/12/2024|0.45|0.52|1110000000|1100000000|83.870002746582|1
2025-03-16 16:35:24|00035|1073599|DOCU|17.32B|17320000000|85.76|2635862|51.07|33|2025-06-05|15/04/2025||0.8695||756780000|85.76000213623|1|2025-03-13|15/01/2025|0.86|0.84|776300000|760990000|80.129997253418|1
2025-03-16 16:35:34|00036|14776|DLTR|13.88B|13880000000|64.56|3012966|-49.33|46|2025-05-22|15/04/2025||1.5||7860000000|64.559997558594|1|2025-03-26|15/01/2025||2.19||8240000000|64.559997558594|1
2025-03-16 16:35:44|00037|256|EBAY|30.42B|30420000000|65.28|5073000|25.06|44|2025-04-30|15/03/2025||1.34||2550000000|65.279998779297|1|2025-02-26|15/12/2024|1.25|1.21|2600000000|2580000000|70.930000305176|1
2025-03-16 16:35:54|00038|6472|EA|36.15B|36150000000|138.71|3913252|3.31|47|2025-05-06|15/03/2025||1.08||1550000000|138.71000671387|1|2025-02-04|15/12/2024|2.83|2.88|2220000000|2210000000|122.91000366211|1
2025-03-16 16:36:04|00039|7949|EXC|44.42B|44420000000|44.19|7417804|21.13|48|2025-04-30|15/03/2025||0.7101||6130000000|44.189998626709|1|2025-02-12|15/12/2024|0.64|0.6|5470000000|4670000000|42.360000610352|1
2025-03-16 16:36:15|00040|6409|FAST|43.16B|43160000000|75.26|3226390|0.31|47|2025-04-11|15/03/2025||0.5143||1940000000|75.26000213623|1|2025-01-17|15/12/2024|0.46|0.48|1820000000|1840000000|74.769996643066|1
2025-03-16 16:36:24|00041|6370|FI|120.46B|120460000000|214.61|2995695|43.43|47|2025-04-29|15/03/2025||2.09||4840000000|214.61000061035|1|2025-02-05|15/12/2024|2.51|2.49|5250000000|4960000000|214.2200012207|1
2025-03-16 16:36:33|00042|1123483|FOXA|22.81B|22810000000|52.28|3903299|76.92|31|2025-05-13|15/03/2025||0.8928||4130000000|52.279998779297|1|2025-02-04|15/12/2024|0.96|0.66|5080000000|4820000000|51.950000762939|1
2025-03-16 16:36:41|00043|1123484|FOX|22.81B|22810000000|48.47|1145989|80.25|31|2025-05-13|15/03/2025||0.8971||4130000000|48.470001220703|1|2025-02-04|15/12/2024|0.96|0.67|5080000000|4840000000|49.189998626709|1
2025-03-16 16:36:52|00044|6365|GILD|138.78B|138780000000|111.44|7901598|51.23|47|2025-04-24|15/03/2025||1.77||6770000000|111.44000244141|1|2025-02-11|15/12/2024|1.9|1.71|7600000000|7160000000|95.480003356934|1
2025-03-16 16:37:02|00045|8272|HON|135.9B|135900000000|209.47|4297822|5.96|48|2025-04-24|15/03/2025||2.22||9620000000|209.4700012207|1|2025-02-06|15/12/2024|2.47|2.46|10100000000|9970000000|222.35000610352|1
2025-03-16 16:37:12|00046|16336|IDXX|33.78B|33780000000|415.3|691794|-21.61|47|2025-04-30|15/03/2025||2.86||1000000000|415.29998779297|1|2025-02-03|15/12/2024|2.62|2.39|954280000|933380000|422.04998779297|1
2025-03-16 16:37:23|00047|13081|ILMN|13.65B|13650000000|85.6|2606056|-31.04|47|2025-05-01|15/03/2025||0.9529||1040000000|85.599998474121|1|2025-02-06|15/12/2024|0.95|0.92|1100000000|1070000000|124.68000030518|1
2025-03-16 16:37:33|00048|16360|INCY|13.13B|13130000000|67.86|1664665|16.26|47|2025-05-06|15/03/2025||1.01||992870000|67.860000610352|1|2025-02-10|15/12/2024|1.43|1.51|1180000000|1140000000|74.129997253418|1
2025-03-16 16:37:42|00049|251|INTC|104.14B|104140000000|24.05|95073283|-43.6|47|2025-04-24|15/03/2025||0.0031||12240000000|24.049999237061|1|2025-01-30|15/12/2024|0.13|0.12|14260000000|13830000000|19.75|1
2025-03-16 16:37:52|00050|6448|INTU|167.4B|167400000000|598.8|1853215|-4.27|48|2025-05-22|15/04/2025||10.91||7570000000|598.79998779297|1|2025-02-25|15/01/2025|3.32|2.58|3960000000|3830000000|567.23999023438|1
2025-03-16 16:38:02|00051|6393|ISRG|172.78B|172780000000|484.44|1908457|22.25|47|2025-04-17|15/03/2025||1.74||2190000000|484.44000244141|1|2025-01-23|15/12/2024|2.21|1.75|2410000000|2200000000|610.45001220703|1
2025-03-16 16:38:15|00052|102911|JD|62.65B|62650000000|43.16|12405212|57.23|43|2025-05-15|15/03/2025||7.08||289600000000|43.159999847412|1|2025-03-06|15/12/2024|7.42|5.44|347000000000|322290000000|43.759998321533|1
2025-03-16 16:38:24|00053|10548|KDP|45.57B|45570000000|33.59|11838568|16.31|47|2025-04-24|15/03/2025||0.3832||3580000000|33.590000152588|1|2025-02-25|15/12/2024|0.58|0.57|4070000000|4020000000|34.119998931885|1
2025-03-16 16:38:34|00054|6462|KLAC|94.75B|94750000000|713|1111079|4.26|47|2025-04-24|15/03/2025||8.07||3010000000|713|1|2025-01-30|15/12/2024|8.2|7.75|3080000000|2940000000|712.96997070312|1
2025-03-16 16:38:44|00055|270|KHC|36.12B|36120000000|30.23|10530130|-12.05|47|2025-04-30|15/03/2025||0.6088||6040000000|30.229999542236|1|2025-02-12|15/12/2024|0.84|0.78|6580000000|6690000000|29.579999923706|1
2025-03-16 16:38:54|00056|6445|LRCX|101.01B|101010000000|78.69|12916862|-13.54|47|2025-04-23|15/03/2025||0.9918||4630000000|78.690002441406|1|2025-01-29|15/12/2024|0.91|0.88|4380000000|4310000000|74.51000213623|1
2025-03-16 16:39:06|00057|32383|LULU|37.76B|37760000000|311.03|1609262|-33.1|67|2025-05-29|15/04/2025||2.73||2390000000|311.0299987793|1|2025-03-27|15/01/2025||5.82||3570000000|311.0299987793|1
2025-03-16 16:39:17|00058|8136|MAR|67.02B|67019999999.99999|243.11|1594277|-0.39|48|2025-04-30|15/03/2025||2.27||6190000000|243.11000061035|1|2025-02-11|15/12/2024|2.45|2.37|6430000000|6370000000|304.45001220703|1
2025-03-16 16:39:27|00059|6520|MRVL|59.54B|59540000000|68.74|16481107|2.8|50|2025-05-22|15/04/2025||0.6079||1870000000|68.73999786377|1|2025-03-05|15/01/2025|0.6|0.59|1820000000|1800000000|88.330001831055|1
2025-03-16 16:39:36|00060|961621|MTCH|7.75B|7750000000|30.94|4888934|-7.78|38|2025-05-06|15/03/2025||0.3885||830550000|30.940000534058|1|2025-02-04|15/12/2024|0.59|0.56|860000000|859400000|35.400001525879|1
2025-03-16 16:39:45|00061|16599|MELI|102.48B|102480000000|2021.37|416914|34.8|47|2025-05-08|15/03/2025||8.39||5460000000|2021.3699951172|1|2025-02-20|15/12/2024|12.61|8.05|6060000000|5790000000|2075.7900390625|1
2025-03-16 16:39:55|00062|26490|META|1.54T|1540000000000|607.6|15448170|25.51|47|2025-04-23|15/03/2025||5.24||41470000000|607.59997558594|1|2025-01-29|15/12/2024|8.02|6.73|48390000000|47030000000|674.33001708984|1
2025-03-16 16:40:05|00063|6391|MCHP|28.77B|28770000000|53.5|9838809|-39.64|47|2025-05-12|15/03/2025||0.1043||962630000|53.5|1|2025-02-06|15/12/2024|0.2|0.29|1030000000|1050000000|53.5|1
2025-03-16 16:40:15|00064|8092|MU|112.3B|112300000000|100.79|24674457|8.09|48|2025-06-25|15/05/2025||1.55||8520000000|100.79000091553|1|2025-03-20|15/02/2025||1.44||7910000000|100.79000091553|1
2025-03-16 16:40:24|00065|252|MSFT|2.89T|2890000000000|388.56|22956995|-6.69|47|2025-04-29|15/03/2025||3.23||68540000000|388.55999755859|1|2025-01-29|15/12/2024|3.23|3.13|69600000000|68920000000|447.20001220703|1
2025-03-16 16:40:33|00066|1114321|MRNA|13.38B|13380000000|34.62|11704038|-66.66|32|2025-05-01|15/03/2025||-3.11||129370000|34.619998931885|1|2025-02-14|15/12/2024|-2.91|-2.73|966000000|995440000|31.920000076294|1
2025-03-16 16:40:42|00067|32372|MDLZ|83.19B|83190000000|64.31|10998925|-9.1|43|2025-04-29|15/03/2025||0.6719||9360000000|64.309997558594|1|2025-02-04|15/12/2024|0.65|0.68|9600000000|9720000000|57.409999847412|1
2025-03-16 16:40:52|00068|6355|MNST|53.61B|53610000000|55.09|6287893|-8.87|48|2025-05-01|15/03/2025||0.4593||1970000000|55.090000152588|1|2025-02-27|15/12/2024|0.38|0.4|1810000000|1800000000|51.650001525879|1
2025-03-16 16:41:02|00069|6439|NTES|66.89B|66890000000|102.8|1286805|-3.86|47|2025-05-27|15/03/2025||13.95||28620000000|102.80000305176|1|2025-02-20|15/12/2024|15.09|12.42|26750000000|27130000000|104.16999816895|1
2025-03-16 16:41:12|00070|13063|NFLX|392.68B|392680000000|918|4176181|51.52|47|2025-04-22|15/03/2025||5.73||10500000000|918|1|2025-01-21|15/12/2024|4.27|4.2|10250000000|10130000000|858.09997558594|1
2025-03-16 16:41:22|00071|6497|NVDA|2.97T|2970000000000|121.67|270989274|38.52|48|2025-05-28|15/04/2025||0.9324||43360000000|121.66999816895|1|2025-02-26|15/01/2025|0.89|0.84|39300000000|38020000000|126.62999725342|1
2025-03-16 16:41:32|00072|13989|NXPI|52.29B|52290000000|206.16|2880334|-13.21|46|2025-04-28|15/03/2025||2.6||2830000000|206.16000366211|1|2025-02-03|15/12/2024|3.18|3.14|3110000000|3100000000|208.55000305176|1
2025-03-16 16:41:42|00073|1006169|OKTA|19.54B|19540000000|112.55|3288189|6.08|35|2025-05-29|15/04/2025||0.7682||680050000|112.55000305176|1|2025-03-03|15/01/2025|0.78|0.74|682000000|668910000|90.48999786377|1
2025-03-16 16:41:52|00074|13074|ORLY|76.02B|76020000000|1327.41|351663|19.24|47|2025-04-23|15/03/2025||9.88||4180000000|1327.4100341797|1|2025-02-05|15/12/2024|9.5|9.73|4100000000|4040000000|1334.1899414062|1
2025-03-16 16:42:02|00075|6430|PCAR|52.07B|52070000000|99.21|2567077|-16.16|47|2025-04-29|15/03/2025||1.63||7310000000|99.209999084473|1|2025-01-28|15/12/2024|1.66|1.7|7910000000|7570000000|109.91000366211|1
2025-03-16 16:42:13|00076|6406|PAYX|52.37B|52370000000|145.44|2047608|20.92|49|2025-06-25|15/05/2025||1.21||1370000000|145.44000244141|1|2025-03-26|15/02/2025||1.48||1510000000|145.44000244141|1
2025-03-16 16:42:22|00077|956170|PYPL|68.21B|68209999999.99999|68.95|11497954|9.71|39|2025-04-30|15/03/2025||1.16||7850000000|68.949996948242|1|2025-02-04|15/12/2024|1.19|1.12|8400000000|8280000000|89.51000213623|1
2025-03-16 16:42:30|00078|1152791|PTON|2.75B|2750000000|7.05|14576665|63.19|25|2025-05-01|15/03/2025||-0.0674||626840000|7.0500001907349|1|2025-02-06|15/12/2024|-0.24|-0.2|673900000|651770000|7.5799999237061|1
2025-03-16 16:42:41|00079|8358|PEP|203.79B|203790000000|148.59|7299453|-9.76|48|2025-04-24|15/03/2025||1.53||17810000000|148.58999633789|1|2025-02-04|15/12/2024|1.96|1.95|27780000000|27950000000|150.27000427246|1
2025-03-16 16:42:49|00080|1089236|PDD|170.18B|170180000000|122.54|8587106|-0.97|31|2025-05-23|15/03/2025||19.54||113390000000|122.54000091553|1|2025-03-26|15/12/2024||19.84||115150000000|122.54000091553|1
2025-03-16 16:42:59|00081|6376|QCOM|173.08B|173080000000|156.58|7956447|-6.35|48|2025-04-30|15/03/2025||2.8||10540000000|156.58000183105|1|2025-02-05|15/12/2024|3.41|2.97|11670000000|10930000000|173.03999328613|1
2025-03-16 16:43:09|00082|32391|REGN|71.37B|71370000000|666.87|922784|-30.86|48|2025-05-01|15/03/2025||9.38||3400000000|666.86999511719|1|2025-02-04|15/12/2024|12.07|11.27|3790000000|3760000000|666.84997558594|1
2025-03-16 16:43:20|00083|6437|ROST|40.98B|40980000000|124.21|2652874|-14.41|49|2025-05-15|15/04/2025||1.53||5130000000|124.20999908447|1|2025-03-04|15/01/2025|1.79|1.65|5910000000|5940000000|136.80999755859|1
2025-03-16 16:43:28|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
2025-03-16 16:43:38|00085|6427|SIRI|7.68B|7680000000|22.67|5820065|-44.02|47|2025-04-24|15/03/2025||0.6628||2080000000|22.670000076294|1|2025-01-30|15/12/2024|0.83|0.08|2190000000|2220000000|21.840000152588|1
2025-03-16 16:43:48|00086|32378|SWKS|11.16B|11160000000|69.4|3310667|-33.31|47|2025-05-06|15/03/2025||1.2||951520000|69.400001525879|1|2025-02-05|15/12/2024|1.6|1.57|1070000000|1070000000|86.370002746582|1
2025-03-16 16:43:58|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|0|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
2025-03-16 16:44:08|00088|6500|SBUX|111.45B|111450000000|98.11|10270922|8.87|47|2025-05-06|15/03/2025||0.5125||8900000000|98.110000610352|1|2025-01-28|15/12/2024|0.69|0.68|9400000000|9350000000|100.01999664307|1
2025-03-16 16:44:18|00089|39335|SNPS|69B|69000000000|446.23|1190123|-18.87|47|2025-05-21|15/04/2025||3.35||1600000000|446.23001098633|1|2025-02-26|15/01/2025|3.03|2.79|1460000000|1450000000|457.95001220703|1
2025-03-16 16:44:27|00090|19694|TMUS|292.26B|292260000000|255.98|3941090|58.2|47|2025-04-24|15/03/2025||2.5||20700000000|255.97999572754|1|2025-01-29|15/12/2024|2.57|2.28|21870000000|21370000000|221.13999938965|1
2025-03-16 16:44:37|00091|13994|TSLA|804.06B|804060000000|249.98|90399434|52.83|47|2025-04-29|15/03/2025||0.5237||23470000000|249.97999572754|1|2025-01-29|15/12/2024|0.73|0.76|25710000000|27230000000|398.08999633789|1
2025-03-16 16:44:48|00092|8268|TXN|160.53B|160530000000|176.42|6307568|2.26|47|2025-04-29|15/03/2025||1.06||3910000000|176.41999816895|1|2025-01-23|15/12/2024|1.3|1.21|4010000000|3900000000|197.05000305176|1
2025-03-16 16:44:58|00093|6451|TCOM|40.39B|40390000000|62.03|3666260|42.86|47|2025-05-29|15/03/2025||5.54||13830000000|62.029998779297|1|2025-02-24|15/12/2024|4.35|3.89|12770000000|12310000000|67.019996643066|1
2025-03-16 16:45:07|00094|6407|VRSN|22.55B|22550000000|238.35|785101|25.28|47|2025-04-24|15/03/2025||2.07||396520000|238.35000610352|1|2025-02-06|15/12/2024|2|2|395400000|394130000|220.91000366211|1
2025-03-16 16:45:18|00095|39340|VRSK|40.48B|40480000000|288.58|775854|23.05|48|2025-05-06|15/03/2025||1.69||749640000|288.57998657227|1|2025-02-26|15/12/2024|1.61|1.6|736000000|733530000|299.7200012207|1
2025-03-16 16:45:28|00096|6353|VRTX|129.62B|129620000000|504.77|1674127|23.81|47|2025-04-30|15/03/2025||4.27||2860000000|504.76998901367|1|2025-02-10|15/12/2024|3.98|4.02|2910000000|2790000000|469.32000732422|1
2025-03-16 16:45:37|00097|8355|WBA|9.71B|9710000000|11.23|26652380|-46.06|48|2025-06-26|15/05/2025||0.3272||37060000000|11.229999542236|1|2025-03-27|15/02/2025||0.5303||38000000000|11.229999542236|1
2025-03-16 16:45:47|00098|32361|WDAY|65.04B|65040000000.00001|244.17|3117192|-8.98|47|2025-05-22|15/04/2025||2.01||2220000000|244.16999816895|1|2025-02-25|15/01/2025|1.92|1.78|2210000000|2180000000|261.80999755859|1
2025-03-16 16:45:57|00099|7875|XEL|40.08B|40080000000|69.75|3782174|34.16|47|2025-04-24|15/03/2025||0.9076||4020000000|69.75|1|2025-02-06|15/12/2024|0.81|0.89|3120000000|3770000000|67.949996948242|1
2025-03-16 16:46:05|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
2025-03-16 16:46:14|00101|1127188|ZM|22.65B|22650000000|74.2|2680400|12.49|27|2025-05-26|15/04/2025||1.31||1170000000|74.199996948242|1|2025-02-24|15/01/2025|1.41|1.3|1180000000|1180000000|82.5|1
2025-03-16 16:46:24|00102|277|MMM|81.66B|81660000000|150.41|4028694|71.33|47|2025-04-29|15/03/2025||1.74||5780000000|150.41000366211|1|2025-01-21|15/12/2024|1.68|1.67|6010000000|5780000000|141.0299987793|1
2025-03-16 16:46:34|00103|238|BA|121.75B|121750000000|161.81|8627167|-11.35|48|2025-04-23|15/03/2025||-0.8852||19390000000|161.80999755859|1|2025-01-28|15/12/2024|-5.9|-1.74|15240000000|17040000000|175.16000366211|1
2025-03-16 16:46:45|00104|247|CAT|162.32B|162320000000|339.64|2391963|-2.11|45|2025-04-24|15/03/2025||4.4||14780000000|339.64001464844|1|2025-01-30|15/12/2024|5.14|5.06|16220000000|16640000000|393.23001098633|1
2025-03-16 16:46:55|00105|240|CVX|276.45B|276450000000|157.02|8192875|0.95|44|2025-04-25|15/03/2025||2.41||47800000000|157.02000427246|1|2025-01-31|15/12/2024|2.06|2.11|52230000000|48030000000|156.32000732422|1
2025-03-16 16:47:04|00106|271|KO|297.46B|297460000000|69.16|17897833|15.5|48|2025-04-28|15/03/2025||0.7227||11240000000|69.160003662109|1|2025-02-11|15/12/2024|0.55|0.52|11500000000|10700000000|64.550003051758|1
2025-03-16 16:47:14|00107|266|GS|176.41B|176410000000|541.41|2640442|39.82|45|2025-04-14|15/03/2025||12.52||15020000000|541.40997314453|1|2025-01-15|15/12/2024|11.95|8.12|13870000000|12150000000|571.53002929688|1
2025-03-16 16:47:24|00108|8064|HD|348.98B|348980000000|351.31|3412315|-5.87|46|2025-05-20|15/04/2025||3.61||39370000000|351.30999755859|1|2025-02-25|15/01/2025|3.13|3|39700000000|38830000000|382.42001342773|1
2025-03-16 16:47:34|00109|8082|IBM|230.29B|230290000000|248.35|4592401|29.98|48|2025-04-23|15/03/2025||1.42||14400000000|248.35000610352|1|2025-01-29|15/12/2024|3.92|3.8|17600000000|17620000000|225.66000366211|1
2025-03-16 16:47:44|00110|8177|JNJ|391.98B|391980000000|162.81|9094946|2.93|48|2025-04-15|15/03/2025||2.65||21650000000|162.80999755859|1|2025-01-22|15/12/2024|2.04|2.02|22520000000|22460000000|148.14999389648|1
2025-03-16 16:47:54|00111|267|JPM|649.93B|649930000000|232.44|10198421|22.14|47|2025-04-11|15/03/2025||4.58||43780000000|232.44000244141|1|2025-01-15|15/12/2024|4.81|3.95|43740000000|41250000000|247.4700012207|1
2025-03-16 16:48:03|00112|272|MCD|214.22B|214220000000|299.83|3369887|7.41|47|2025-04-24|15/03/2025||2.69||6150000000|299.82998657227|1|2025-02-10|15/12/2024|2.83|2.9|6390000000|6510000000|294.29998779297|1
2025-03-16 16:48:12|00113|275|MRK|238.89B|238890000000|94.57|14537447|-22.18|48|2025-04-24|15/03/2025||2.13||15640000000|94.569999694824|1|2025-02-04|15/12/2024|1.72|1.81|15600000000|15470000000|99.790000915527|1
2025-03-16 16:48:22|00114|8948|NKE|105.99B|105990000000|71.66|13458906|-28.08|48|2025-06-26|15/05/2025||0.2877||11060000000|71.660003662109|1|2025-03-20|15/02/2025||0.2965||11020000000|71.660003662109|1
2025-03-16 16:48:32|00115|8952|PG|393.86B|393860000000|167.97|7481129|4.08|48|2025-04-24|15/03/2025||1.57||20480000000|167.9700012207|1|2025-01-22|15/12/2024|1.88|1.86|21880000000|21690000000|161.7200012207|1
2025-03-16 16:48:42|00116|8294|CRM|268.5B|268500000000|279.4|6875582|-5.07|49|2025-05-28|15/04/2025||2.55||9760000000|279.39999389648|1|2025-02-26|15/01/2025|2.78|2.61|10000000000|10040000000|305.88000488281|1
2025-03-16 16:48:51|00117|8359|UNH|446.97B|446970000000|488.65|5222407|-0.44|48|2025-04-22|15/03/2025||7.28||111470000000|488.64999389648|1|2025-01-16|15/12/2024|6.81|6.74|100800000000|101610000000|543.41998291016|1
2025-03-16 16:49:01|00118|8127|VZ|183.42B|183420000000|43.57|24348067|10.33|48|2025-04-22|15/03/2025||1.15||33440000000|43.569999694824|1|2025-01-24|15/12/2024|1.1|1.09|35700000000|35350000000|39.180000305176|1
2025-03-16 16:49:13|00119|8318|V|648.2B|648200000000|331.8|6647725|17.23|48|2025-04-29|15/03/2025||2.68||9550000000|331.79998779297|1|2025-01-30|15/12/2024|2.75|2.66|9510000000|9350000000|335.88000488281|1
2025-03-16 16:49:22|00120|7997|WMT|684.24B|684240000000|85.35|19619995|40.66|48|2025-05-15|15/04/2025||0.5903||165890000000|85.349998474121|1|2025-02-20|15/01/2025|0.66|0.64|180550000000|179850000000|104|1
2025-03-16 16:49:32|00121|258|DIS|178.32B|178320000000|98.64|8833536|-11.89|43|2025-05-07|15/03/2025||1.2||23150000000|98.639999389648|1|2025-02-05|15/12/2024|1.76|1.45|24700000000|24700000000|113.30000305176|1
2025-03-16 16:49:41|00122|8192|ABT|219.76B|219760000000|126.71|6553178|9.72|48|2025-04-16|15/03/2025||1.07||10390000000|126.70999908447|1|2025-01-22|15/12/2024|1.34|1.34|10970000000|11030000000|116.79000091553|1
2025-03-16 16:49:51|00123|40041|ABBV|373.85B|373850000000|211.77|6111645|19.05|47|2025-04-25|15/03/2025||2.51||12950000000|211.77000427246|1|2025-01-31|15/12/2024|2.16|2.06|15100000000|14820000000|175.64999389648|1
2025-03-16 16:50:01|00124|7884|ACN|199.42B|199420000000|318.82|2876361|-14.89|48|2025-06-19|15/05/2025||3.33||17230000000|318.82000732422|1|2025-03-20|15/02/2025||2.81||16630000000|318.82000732422|1
2025-03-16 16:50:14|00125|20846|AYI|8.06B|8060000000.000001|262.73|334407|1.62|48|2025-06-26|15/05/2025||4.63||1160000000|262.73001098633|1|2025-04-03|15/02/2025||3.73||1030000000|262.73001098633|1
2025-03-16 16:50:27|00126|32509|AAP|2.25B|2250000000|37.59|2224536|-54.03|46|2025-05-28|15/03/2025||-0.6603||2510000000|37.590000152588|1|2025-02-26|15/12/2024|-1.18|-1.31|2000000000|1930000000|45.880001068115|1
2025-03-16 16:50:38|00127|20280|AMG|4.77B|4770000000|163.12|231104|1.29|47|2025-05-05|15/03/2025||5.17||516610000|163.11999511719|1|2025-02-06|15/12/2024|6.86|6.02|502700000|531530000|182.41999816895|1
2025-03-16 16:50:48|00128|8256|AFL|58.62B|58620000000|107.25|1946724|27.12|48|2025-04-30|15/03/2025||1.68||4150000000|107.25|1|2025-02-05|15/12/2024|1.56|1.62|5400000000|4230000000|106.76000213623|1
2025-03-16 16:51:03|00129|8942|A|34.55B|34550000000|121.18|1789951|-17.83|49|2025-05-27|15/04/2025||1.3||1630000000|121.18000030518|1|2025-02-26|15/01/2025|1.31|1.27|1680000000|1670000000|134.17999267578|1
2025-03-16 16:51:13|00130|8021|AIG|49.32B|49320000000|83.13|4555103|8.99|48|2025-05-01|15/03/2025||1.02||6800000000|83.129997253418|1|2025-02-11|15/12/2024|1.3|1.28|6760000000|6790000000|75.089996337891|1
2025-03-16 16:51:23|00131|8263|APD|64.95B|64950000000|291.92|1472460|19.33|48|2025-04-24|15/03/2025||2.84||2940000000|291.92001342773|1|2025-02-06|15/12/2024|2.86|2.85|2930000000|2960000000|333.14999389648|1
2025-03-16 16:51:33|00132|6460|AKAM|12.14B|12140000000|80.73|2539979|-24.73|47|2025-05-06|15/03/2025||1.57||1010000000|80.730003356934|1|2025-02-20|15/12/2024|1.66|1.52|1020000000|1010000000|100.26000213623|1
2025-03-16 16:51:43|00133|39218|ALK|6.64B|6640000000|53.94|3000427|41.28|47|2025-04-17|15/03/2025||-0.602||3200000000|53.939998626709|1|2025-01-23|15/12/2024|0.97|0.43|3530000000|3410000000|67.400001525879|1
2025-03-16 16:51:53|00134|32524|ALB|8.85B|8850000000|75.23|2491900|-38.41|47|2025-04-30|15/03/2025||-0.4962||1180000000|75.230003356934|1|2025-02-12|15/12/2024|-1.09|-0.64|1230000000|1350000000|75.699996948242|1
2025-03-16 16:52:04|00135|29638|ARE|17.16B|17160000000|99.16|1348052|-19.87|48|2025-04-28|15/03/2025||0.807||712740000|99.160003662109|1|2025-01-27|15/12/2024|-0.38|0.92|788950000|778720000|101.62999725342|1
2025-03-16 16:52:18|00136|48361|ALLE|10.93B|10930000000|126.66|881594|-2.86|45|2025-04-24|15/03/2025||1.67||918690000|126.66000366211|1|2025-02-18|15/12/2024|1.86|1.75|945600000|938170000|133.38999938965|1
2025-03-16 16:52:28|00137|32507|BFH|2.42B|2420000000|49.24|750295|32.4|47|2025-04-24|15/03/2025||2.21||957110000|49.240001678467|1|2025-01-30|15/12/2024|0.41|0.3209|926000000|966440000|63.650001525879|1
2025-03-16 16:52:38|00138|39176|LNT|16.16B|16160000000|62.95|1762798|30.09|47|2025-05-01|15/03/2025||0.6992||1110000000|62.950000762939|1|2025-02-20|15/12/2024|0.7|0.68|976000000|1110000000|61.639999389648|1
2025-03-16 16:52:48|00139|8221|ALL|54.99B|54990000000|207.49|1787214|27.92|48|2025-04-30|15/03/2025||3.62||13940000000|207.49000549316|1|2025-02-05|15/12/2024|7.67|5.7|16500000000|15960000000|190.86999511719|1
2025-03-16 16:52:58|00140|8044|MO|99.6B|99600000000|58.91|8420878|34.28|48|2025-04-29|15/03/2025||1.19||4660000000|58.909999847412|1|2025-01-30|15/12/2024|1.29|1.29|5110000000|5040000000|52.659999847412|1
2025-03-16 16:53:08|00141|8288|AEE|26.75B|26750000000|99.12|1706167|38.47|48|2025-05-01|15/03/2025||1.07||1910000000|99.120002746582|1|2025-02-13|15/12/2024|0.77|0.81|1940000000|1920000000|97.26000213623|1
2025-03-16 16:53:17|00142|44412|AAL|7.15B|7150000000|10.87|38776777|-22.13|46|2025-04-24|15/03/2025||-0.4836||12850000000|10.869999885559|1|2025-01-23|15/12/2024|0.86|0.59|13700000000|13320000000|18.659999847412|1
2025-03-16 16:53:27|00143|8182|AXP|186.61B|186610000000|265.63|2755627|21.59|48|2025-04-24|15/03/2025||3.56||17070000000|265.63000488281|1|2025-01-24|15/12/2024|3.04|3.02|17180000000|17140000000|325.86999511719|1
2025-03-16 16:53:37|00144|8036|AMT|98.6B|98600000000|210.93|2490794|6.89|48|2025-04-23|15/03/2025||1.59||2530000000|210.92999267578|1|2025-02-25|15/12/2024|2.32|1.77|2550000000|2520000000|192|1
2025-03-16 16:53:46|00145|39173|AWK|28.13B|28130000000|144.32|1398845|23.2|47|2025-04-30|15/03/2025||1.09||1120000000|144.32000732422|1|2025-02-19|15/12/2024|1.22|1.12|1200000000|1110000000|127.16999816895|1
2025-03-16 16:53:57|00146|8020|AMP|46.7B|46700000000|485.83|535392|15.81|48|2025-04-28|15/03/2025||9.11||4460000000|485.82998657227|1|2025-01-29|15/12/2024|9.54|9.17|4500000000|4500000000|571.84002685547|1
2025-03-16 16:54:08|00147|8060|COR|50.04B|50040000000|258.07|1458162|8.33|48|2025-04-30|15/03/2025||4.06||75140000000|258.07000732422|1|2025-02-05|15/12/2024|3.73|3.49|81500000000|78220000000|251.57000732422|1
2025-03-16 16:54:18|00148|39219|AME|40.63B|40630000000|176.14|1285321|-2.96|47|2025-05-06|15/03/2025||1.69||1740000000|176.13999938965|1|2025-02-04|15/12/2024|1.87|1.85|1760000000|1820000000|184.13000488281|1
2025-03-16 16:54:28|00149|13833|APH|76.3B|76300000000|63|7674457|15.28|48|2025-04-23|15/03/2025||0.512||4190000000|63|1|2025-01-22|15/12/2024|0.55|0.5|4300000000|4050000000|72.720001220703|1
2025-03-16 16:54:38|00150|8123|ELV|95.7B|95700000000|420.94|1686222|-17.96|47|2025-04-16|15/03/2025||10.84||46210000000|420.94000244141|1|2025-01-23|15/12/2024|3.84|3.98|45000000000|44900000000|390.73001098633|1
2025-03-16 16:54:47|00151|39291|AOS|9.59B|9590000000|66.85|1346704|-23.24|47|2025-04-24|15/03/2025||0.9165||949680000|66.849998474121|1|2025-01-30|15/12/2024|0.85|0.9|912400000|952280000|69.220001220703|1
2025-03-16 16:54:57|00152|8350|AON|86.14B|86140000000|398.79|1082348|25.02|47|2025-04-25|15/03/2025||6.04||4850000000|398.79000854492|1|2025-01-31|15/12/2024|4.42|4.26|4150000000|4210000000|372.14999389648|1
2025-03-16 16:55:07|00153|8103|APA|7.14B|7140000000|19.61|7803848|-38.72|48|2025-04-30|15/03/2025||0.8387||2130000000|19.610000610352|1|2025-02-26|15/12/2024|0.79|0.97|2190000000|2290000000|22.379999160767|1
2025-03-16 16:55:20|00154|8303|AIV|1.34B|1340000000|8.74|1176400|25.86|48|2025-05-07|15/03/2025||-0.12||53640000|8.7399997711182|1|2025-02-24|15/12/2024|-0.08|-0.12|54200000|53110000|8.960000038147|1
2025-03-16 16:55:30|00155|32331|APTV|14.51B|14510000000|63.23|3628722|-18.14|48|2025-05-01|15/03/2025||1.51||4780000000|63.229999542236|1|2025-02-06|15/12/2024|1.75|1.63|4900000000|4870000000|61.270000457764|1
2025-03-16 16:55:39|00156|8080|ADM|22.63B|22630000000|47.18|3726563|-20.45|48|2025-04-29|15/03/2025||0.6795||22150000000|47.180000305176|1|2025-02-04|15/12/2024|1.14|1.2|21500000000|22800000000|50.020000457764|1
2025-03-16 16:55:47|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
2025-03-16 16:55:56|00158|39263|AJG|82.84B|82840000000|325.24|1870505|28.47|47|2025-04-24|15/03/2025||3.51||3760000000|325.23999023438|1|2025-01-30|15/12/2024|2.13|2.06|2680000000|2710000000|294.10000610352|1
2025-03-16 16:56:05|00159|8061|AIZ|10.73B|10730000000|211.2|424721|16.58|47|2025-05-06|15/03/2025||3.12||3080000000|211.19999694824|1|2025-02-11|15/12/2024|5.54|3.43|3100000000|3070000000|212.5299987793|1
2025-03-16 16:56:16|00160|244|T|190.8B|190800000000|26.58|40580538|55.89|48|2025-04-23|15/03/2025||0.5231||30390000000|26.579999923706|1|2025-01-27|15/12/2024|0.54|0.49|32300000000|32070000000|22.719999313354|1
2025-03-16 16:56:26|00161|8282|AZO|59.53B|59530000000|3554.91|121676|13.78|47|2025-03-04|15/02/2025|28.29|29.06|4000000000|3980000000|3477.7600097656|1|2024-12-10|15/11/2024|32.52|33.6|4300000000|4300000000|3324.0100097656|1
2025-03-16 16:56:37|00162|8135|AVB|29.78B|29780000000|209.63|647485|14.04|48|2025-04-23|15/03/2025||1.42||742530000|209.63000488281|1|2025-02-05|15/12/2024|1.98|1.28|670150000|738720000|220.75|1
2025-03-16 16:56:47|00163|8097|AVY|14.11B|14110000000|178.64|706107|-17.17|48|2025-04-23|15/03/2025||2.32||2160000000|178.63999938965|1|2025-01-30|15/12/2024|2.38|2.39|2180000000|2200000000|192.91000366211|1
2025-03-16 16:56:57|00164|8320|BKR|42.42B|42420000000|42.84|7289557|32.55|48|2025-04-22|15/03/2025||0.484||6540000000|42.840000152588|1|2025-01-30|15/12/2024|0.7|0.63|7400000000|7080000000|43.069999694824|1
2025-03-16 16:57:08|00165|8048|BALL|14.68B|14680000000|51.89|2566023|-19.02|47|2025-05-01|15/03/2025||0.7078||2910000000|51.889999389648|1|2025-02-04|15/12/2024|0.84|0.81|2880000000|2950000000|55.680000305176|1
2025-03-16 16:57:18|00166|243|BAC|310.88B|310880000000|40.89|37380930|15.48|48|2025-04-15|15/03/2025||0.8162||26880000000|40.889999389648|1|2025-01-16|15/12/2024|0.82|0.77|25300000000|25100000000|47.099998474121|1
2025-03-16 16:57:28|00167|8352|BK|58.56B|58560000000|81.75|4304369|50.25|48|2025-04-11|15/03/2025||1.52||4740000000|81.75|1|2025-01-15|15/12/2024|1.54|1.51|4850000000|4640000000|75.940002441406|1
2025-03-16 16:57:39|00168|8024|BBWI|6.32B|6320000000|29.5|3979431|-35.35|49|2025-05-15|15/04/2025||0.4192||1420000000|29.5|1|2025-02-27|15/01/2025|2.09|2.04|2800000000|2780000000|41.080001831055|1
2025-03-16 16:57:49|00169|7951|BAX|17.7B|17700000000|34.59|4970403|-16.87|48|2025-04-24|15/03/2025||0.4792||2590000000|34.590000152588|1|2025-02-20|15/12/2024|0.58|0.52|2750000000|2670000000|30.819999694824|1
2025-03-16 16:58:00|00170|8067|BDX|64.89B|64890000000|225.98|2027790|-4.53|48|2025-05-01|15/03/2025||3.29||5360000000|225.97999572754|1|2025-02-06|15/12/2024|3.43|2.99|5170000000|5110000000|245.05999755859|1
2025-03-16 16:58:10|00171|13834|BRKb|1.11T|1110000000000|514.6|4288201|26.09|49|2025-05-05|15/03/2025||5.03||91550000000|514.59997558594|1|2025-02-22|15/12/2024|6.74|4.62|94920000000|92160000000|478.73999023438|1
2025-03-16 16:58:20|00172|8077|BBY|15.28B|15280000000|71.49|2989602|-8.37|48|2025-05-21|15/04/2025||1.08||8780000000|71.48999786377|1|2025-03-04|15/01/2025|2.58|2.39|13950000000|13660000000|86.73999786377|1
2025-03-16 16:58:29|00173|13078|BLK|144.18B|144180000000|928.7|823278|15.72|48|2025-04-11|15/03/2025||10.88||5430000000|928.70001220703|1|2025-01-15|15/12/2024|11.93|11.02|5680000000|5440000000|963.16998291016|1
2025-03-16 16:58:39|00174|19693|BWA|6.28B|6280000000|28.7|2561585|-10.65|48|2025-05-01|15/03/2025||0.9747||3410000000|28.700000762939|1|2025-02-06|15/12/2024|1.01|0.95|3440000000|3430000000|31.170000076294|1
2025-03-16 16:58:49|00175|8116|BXP|11.58B|11580000000|65.51|1300489|4.65|48|2025-05-06|15/03/2025||0.3761||839320000|65.51000213623|1|2025-01-28|15/12/2024|-1.45|0.48|858600000|836850000|74.589996337891|1
2025-03-16 16:58:58|00176|8248|BSX|143.39B|143390000000|97.16|6747533|46.7|48|2025-04-23|15/03/2025||0.6716||4570000000|97.160003662109|1|2025-02-05|15/12/2024|0.7|0.66|4560000000|4410000000|103.54000091553|1
2025-03-16 16:59:07|00177|1031336|BHF|3.23B|3230000000|55.6|704279|16.86|33|2025-05-12|15/03/2025||4.73||2270000000|55.599998474121|1|2025-02-11|15/12/2024|5.88|4.5|2270000000|2230000000|58.979999542236|1
2025-03-16 16:59:18|00178|8142|BMY|119.75B|119750000000|59.01|11844501|12.74|44|2025-04-24|15/03/2025||1.52||10710000000|59.009998321533|1|2025-02-06|15/12/2024|1.67|1.47|12340000000|11540000000|59.709999084473|1
2025-03-16 16:59:29|00179|8081|BFb|16.39B|16390000000|34.79|3359052|-35.24|50|2025-06-04|15/04/2025||0.3438||972780000|34.790000915527|1|2025-03-05|15/01/2025|0.57|0.4651|1040000000|1090000000|32.689998626709|1
2025-03-16 16:59:40|00180|7964|CPB|11.46B|11460000000|38.42|3225813|-10.04|50|2025-06-04|15/04/2025||0.6643||2440000000|38.419998168945|1|2025-03-05|15/01/2025|0.74|0.73|2680000000|2740000000|40.330001831055|1
2025-03-16 16:59:50|00181|8250|COF|65.54B|65540000000.00001|171.87|3556545|26.79|48|2025-04-24|15/03/2025||3.67||10060000000|171.86999511719|1|2025-01-21|15/12/2024|3.09|2.85|10200000000|10200000000|190.9700012207|1
2025-03-16 17:00:00|00182|32321|CPRI|2.53B|2530000000|21.49|3449270|-54.1|47|2025-05-28|15/03/2025||-0.1262||997410000|21.489999771118|1|2025-02-05|15/12/2024|0.45|0.68|1260000000|1260000000|24.030000686646|1
2025-03-16 17:00:11|00183|7874|CAH|30.92B|30920000000|128|2404852|15.72|48|2025-05-01|15/03/2025||2.17||55320000000|128|1|2025-01-30|15/12/2024|1.93|1.77|55300000000|54560000000|127.76000213623|1
2025-03-16 17:00:22|00184|13836|KMX|10.75B|10750000000|69.9|1842780|-13.43|48|2025-06-20|15/05/2025||1.24||7440000000|69.900001525879|1|2025-04-10|15/02/2025||0.6478||5930000000|69.900001525879|1
2025-03-16 17:00:31|00185|22696|CCL|25.78B|25780000000|19.92|22525424|22.51|44|2025-06-19|15/05/2025||0.2259||6190000000|19.920000076294|1|2025-03-21|15/02/2025||0.02||5750000000|19.920000076294|1
2025-03-16 17:00:40|00186|39325|CBOE|22.4B|22400000000|213.95|812271|16.58|47|2025-05-02|15/03/2025||2.2||535460000|213.94999694824|1|2025-02-07|15/12/2024|2.1|2.13|524500000|526520000|207|1
2025-03-16 17:00:51|00187|7980|CBRE|37.12B|37120000000|125.58|1956577|34.73|48|2025-04-24|15/03/2025||0.8401||8760000000|125.58000183105|1|2025-02-13|15/12/2024|2.32|2.22|10400000000|10240000000|140.64999389648|1
2025-03-16 17:01:00|00188|32525|CNC|28.86B|28860000000|58.19|5180915|-22.9|47|2025-04-29|15/03/2025||2.31||42790000000|58.189998626709|1|2025-02-04|15/12/2024|0.8|0.51|40810000000|39280000000|64.819999694824|1
2025-03-16 17:01:10|00189|7946|CNP|23.12B|23120000000|35.48|4581705|27.31|48|2025-05-06|15/03/2025||0.5432||2690000000|35.479999542236|1|2025-02-20|15/12/2024|0.4|0.4|2550000000|2450000000|34.090000152588|1
2025-03-16 17:01:21|00190|8102|CF|12.99B|12990000000|76.63|2520519|-8.14|48|2025-05-07|15/03/2025||1.58||1510000000|76.629997253418|1|2025-02-19|15/12/2024|1.89|1.61|1520000000|1520000000|83.220001220703|1
2025-03-16 17:01:32|00191|6426|CHRW|11.68B|11680000000|98.38|1163352|33.05|48|2025-04-23|15/03/2025||1.08||4310000000|98.379997253418|1|2025-01-29|15/12/2024|1.21|1.11|4200000000|4430000000|109.81999969482|1
2025-03-16 17:01:41|00192|6491|||||||46|2025-04-21|15/03/2025||0.9766||5420000000|77.110000610352|1|2025-01-21|15/12/2024|1.01|0.89|5300000000|5130000000|76.410003662109|1
2025-03-16 17:01:51|00193|13837|CMG|67.81B|67810000000|50.03|10951524|-9.25|48|2025-04-29|15/03/2025||0.2873||2980000000|50.029998779297|1|2025-02-04|15/12/2024|0.25|0.24|2850000000|2850000000|58.360000610352|1
2025-03-16 17:02:01|00194|8175|CB|117.63B|117630000000|293.96|1756746|14.7|47|2025-04-29|15/03/2025||3.19||12940000000|293.95999145508|1|2025-01-28|15/12/2024|6.02|5.34|12600000000|12260000000|276.48999023438|1
2025-03-16 17:02:09|00195|39264|CHD|26.84B|26840000000|109.1|1560399|4.56|47|2025-04-24|15/03/2025||0.9026||1520000000|109.09999847412|1|2025-01-31|15/12/2024|0.77|0.77|1580000000|1570000000|107.12000274658|1
2025-03-16 17:02:19|00196|7889|CI|85.63B|85630000000|312.9|1970988|-11.12|48|2025-05-02|15/03/2025||6.39||60240000000|312.89999389648|1|2025-01-30|15/12/2024|6.64|7.79|65650000000|63160000000|303.30999755859|1
2025-03-16 17:02:29|00197|6507|CINF|22.76B|22760000000|145.39|776479|21.26|47|2025-04-24|15/03/2025||-0.2638||2410000000|145.38999938965|1|2025-02-10|15/12/2024|3.14|1.88|2540000000|2320000000|136.96000671387|1
2025-03-16 17:02:39|00198|241|C|129.61B|129610000000.00002|68.78|15408143|19.39|48|2025-04-15|15/03/2025||1.89||21310000000|68.779998779297|1|2025-01-15|15/12/2024|1.34|1.22|19580000000|19450000000|73.5|1
2025-03-16 17:02:50|00199|941642|CFG|17.79B|17790000000|40.7|4075907|21.53|43|2025-04-16|15/03/2025||0.7616||1940000000|40.700000762939|1|2025-01-17|15/12/2024|0.85|0.82|1980000000|1960000000|46.799999237061|1
2025-03-16 17:02:58|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
2025-03-16 17:03:08|00201|7933|CLX|18.13B|18130000000|147.16|1431084|-2|48|2025-05-06|15/03/2025||1.59||1740000000|147.16000366211|1|2025-02-03|15/12/2024|1.55|1.39|1690000000|1630000000|158.67999267578|1
2025-03-16 17:03:18|00202|13080|CME|93.22B|93220000000|258.68|1992679|18.93|48|2025-04-23|15/03/2025||2.6||1550000000|258.67999267578|1|2025-02-12|15/12/2024|2.52|2.48|1530000000|1530000000|241.74000549316|1
2025-03-16 17:03:28|00203|8016|CMS|21.74B|21740000000|72.77|2242637|25.86|47|2025-04-24|15/03/2025||1.08||2250000000|72.769996643066|1|2025-02-06|15/12/2024|0.87|0.87|1990000000|2110000000|67.120002746582|1
2025-03-16 17:03:39|00204|7938|CL|72.89B|72890000000|89.82|5014099|1.55|47|2025-04-25|15/03/2025||0.8817||4940000000|89.819999694824|1|2025-01-31|15/12/2024|0.91|0.9|4940000000|5030000000|90.889999389648|1
2025-03-16 17:03:49|00205|8313|CMA|7.58B|7580000000|57.69|2403646|16.57|48|2025-04-18|15/03/2025||1.17||832800000|57.689998626709|1|2025-01-22|15/12/2024|1.2|1.28|825000000|838920000|66.379997253418|1
2025-03-16 17:04:00|00206|8225|CAG|12.24B|12240000000|25.65|5787900|-8.62|48|2025-07-10|15/05/2025||0.6019||2860000000|25.64999961853|1|2025-04-03|15/02/2025||0.5429||2920000000|25.64999961853|1
2025-03-16 17:04:10|00207|7937|COP|125.9B|125900000000|98.95|7842616|-17.57|48|2025-05-01|15/03/2025||2||15740000000|98.949996948242|1|2025-02-06|15/12/2024|1.98|1.79|14700000000|14270000000|100.20999908447|1
2025-03-16 17:04:20|00208|8297|ED|36.89B|36890000000|106.41|2667767|19.64|48|2025-05-01|15/03/2025||2.09||4100000000|106.41000366211|1|2025-02-20|15/12/2024|0.98|0.95|3670000000|3590000000|95.26000213623|1
2025-03-16 17:04:31|00209|8034|STZ|32.77B|32770000000.000004|181.33|2764116|-32.25|49|2025-06-27|15/05/2025||3.76||2740000000|181.33000183105|1|2025-04-03|15/02/2025||2.33||2150000000|181.33000183105|1
2025-03-16 17:04:41|00210|20624|COO|16.24B|16239999999.999998|81.22|1684340|-19.35|47|2025-05-29|15/04/2025||0.9337||1000000000|81.220001220703|1|2025-03-06|15/01/2025|0.92|0.92|964700000|979710000|91.330001831055|1
2025-03-16 17:04:52|00211|264|GLW|40.04B|40040000000|46.75|5383511|43.8|43|2025-05-06|15/03/2025||0.5019||3630000000|46.75|1|2025-01-29|15/12/2024|0.57|0.56|3500000000|3750000000|51.229999542236|1
2025-03-16 17:05:02|00212|13835|CTRA|21.11B|21110000000|27.63|6441783|4.58|47|2025-05-01|15/03/2025||0.744||1910000000|27.629999160767|1|2025-02-24|15/12/2024|0.49|0.43|1400000000|1400000000|28.139999389648|1
2025-03-16 17:05:14|00213|41258|COTY|4.8B|4800000000|5.51|6650186|-55.35|47|2025-05-12|15/03/2025||0.0554||1310000000|5.5100002288818|1|2025-02-10|15/12/2024|0.11|0.21|1670000000|1730000000|6.7600002288818|1
2025-03-16 17:05:24|00214|32337|CCI|44.95B|44950000000|103.22|3253223|-2.41|47|2025-04-16|15/03/2025||0.6582||1600000000|103.2200012207|1|2025-02-26|15/12/2024|-10.97|0.4488|1650000000|1640000000|93.330001831055|1
2025-03-16 17:05:33|00215|8218|CMI|44.23B|44230000000|321.7|847958|17.05|48|2025-05-06|15/03/2025||5.05||8230000000|321.70001220703|1|2025-02-04|15/12/2024|3.02|4.71|8450000000|8080000000|348.20999145508|1
2025-03-16 17:05:43|00216|8201|CVS|82.81B|82810000000|65.68|12661760|-15.14|48|2025-05-01|15/03/2025||1.64||93070000000|65.680000305176|1|2025-02-12|15/12/2024|1.19|1|97700000000|96970000000|55|1
2025-03-16 17:05:57|00217|8931|DHR|150.62B|150620000000|210.74|4328597|-15.5|48|2025-04-17|15/03/2025||1.62||5560000000|210.74000549316|1|2025-01-29|15/12/2024|2.14|2.15|6540000000|6390000000|247.83999633789|1
2025-03-16 17:06:07|00218|7916|DRI|21.79B|21790000000|185.99|1314097|8.16|48|2025-06-19|15/05/2025||2.93||3240000000|185.99000549316|1|2025-03-20|15/02/2025||2.81||3220000000|185.99000549316|1
2025-03-16 17:06:17|00219|13838|DVA|11.48B|11480000000|143.45|899735|4.98|48|2025-05-13|15/03/2025||1.96||3200000000|143.44999694824|1|2025-02-13|15/12/2024|2.24|2.13|3300000000|3260000000|172|1
2025-03-16 17:06:27|00220|261|DE|129.6B|129600000000|477.5|1437151|24.55|47|2025-05-16|15/04/2025||5.63||11050000000|477.5|1|2025-02-13|15/01/2025|3.19|3.12|8510000000|7700000000|476.55999755859|1
2025-03-16 17:06:37|00221|8944|DAL|30B|30000000000|46.75|9332277|8.42|47|2025-04-09|15/03/2025||0.6198||13470000000|46.75|1|2025-01-10|15/12/2024|1.85|1.75|14400000000|14130000000|61.419998168945|1
2025-03-16 17:06:48|00222|6411|XRAY|3.1B|3100000000|15.56|2738594|-52.62|47|2025-05-01|15/03/2025||0.3036||859260000|15.560000419617|1|2025-02-27|15/12/2024|0.44|0.43|905000000|922820000|18.809999465942|1
2025-03-16 17:06:57|00223|8224|DVN|22.41B|22410000000|34.55|10531007|-27.45|48|2025-05-06|15/03/2025||1.14||4270000000|34.549999237061|1|2025-02-18|15/12/2024|1.16|0.98|4400000000|4170000000|34.639999389648|1
2025-03-16 17:07:07|00224|20486|DLR|50.93B|50930000000|148.57|2379708|5.47|43|2025-04-24|15/03/2025||0.3266||1440000000|148.57000732422|1|2025-02-13|15/12/2024|0.51|0.27|1440000000|1460000000|163.2200012207|1
2025-03-16 17:07:19|00225|8188|DFS|41.33B|41330000000|164.26|1724127|36.61|43|2025-04-16|15/03/2025||3.37||4230000000|164.25999450684|1|2025-01-22|15/12/2024|5.11|3.2|4760000000|4410000000|189.25999450684|1
2025-03-16 17:07:29|00226|6382|WBD|25.01B|25010000000|10.19|32240965|19.32|47|2025-04-29|15/03/2025||-0.1705||9740000000|10.189999580383|1|2025-02-27|15/12/2024|-0.2|-0.001|10020000000|10240000000|10.5|1
2025-03-16 17:07:38|00227|15915|DISCK|25.01B|25010000000|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
2025-03-16 17:07:46|00228|6364|DISH|3.08B|3080000000|5.77|10334755|0|41|2024-05-03|15/03/2024||-0.1828||3890000000|5.7699999809265|1|2024-02-22|15/12/2023||-0.0147||3750000000|5.7699999809265|1
2025-03-16 17:07:56|00229|20744|DG|17.38B|17380000000|79.02|3768883|-48|44|2025-05-29|15/04/2025||1.48||10260000000|79.019996643066|1|2025-03-13|15/01/2025|1.68|1.5|10300000000|10260000000|74.849998474121|1
2025-03-16 17:08:05|00230|7887|D|46.59B|46590000000|54.68|4626219|14.3|44|2025-05-01|15/03/2025||0.7582||4040000000|54.680000305176|1|2025-02-12|15/12/2024|0.58|0.62|3400000000|3860000000|55.709999084473|1
2025-03-16 17:08:16|00231|7858|DOV|24.86B|24860000000|181.14|919115|3.2|48|2025-04-23|15/03/2025||2||1880000000|181.13999938965|1|2025-01-30|15/12/2024|2.2|2.08|1930000000|1960000000|197.36000061035|1
2025-03-16 17:08:25|00232|7876|DHI|39.95B|39950000000|126.78|3676240|-16.42|48|2025-04-17|15/03/2025||2.67||8150000000|126.7799987793|1|2025-01-21|15/12/2024|2.61|2.38|7610000000|7120000000|147.64999389648|1
2025-03-16 17:08:36|00233|7868|DTE|28.07B|28070000000|135.26|1225145|24.69|47|2025-04-24|15/03/2025||1.91||3270000000|135.25999450684|1|2025-02-13|15/12/2024|1.51|1.57|3430000000|3170000000|124.19000244141|1
2025-03-16 17:08:45|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
2025-03-16 17:08:56|00235|8104|DUK|93.27B|93270000000|120.12|3571068|26.83|43|2025-05-12|15/03/2025||1.47||7730000000|120.12000274658|1|2025-02-13|15/12/2024|1.66|1.68|7360000000|7700000000|116.37000274658|1
2025-03-16 17:09:05|00236|7981|DD|32.23B|32229999999.999996|77.09|2420024|4.98|44|2025-05-06|15/03/2025||0.9565||3050000000|77.089996337891|1|2025-02-11|15/12/2024|1.13|0.99|3090000000|3080000000|76.26000213623|1
2025-03-16 17:09:15|00237|8054|DXC|3.13B|3130000000|17.28|1117231|-16.28|48|2025-05-15|15/03/2025||0.7627||3140000000|17.280000686646|1|2025-02-04|15/12/2024|0.92|0.77|3230000000|3260000000|22.010000228882|1
2025-03-16 17:09:25|00238|8126|EMN|10.48B|10480000000|91.08|1082273|-1.32|47|2025-04-24|15/03/2025||1.9||2350000000|91.080001831055|1|2025-01-30|15/12/2024|1.87|1.61|2250000000|2280000000|92.699996948242|1
2025-03-16 17:09:36|00239|8291|ETN|115.36B|115360000000|293.61|3458530|-1.44|47|2025-05-06|15/03/2025||2.7||6260000000|293.60998535156|1|2025-01-31|15/12/2024|2.83|2.82|6200000000|6350000000|327.10000610352|1
2025-03-16 17:09:47|00240|8339|ECL|71.02B|71020000000|250.96|1302604|10.7|48|2025-05-06|15/03/2025||1.51||3720000000|250.96000671387|1|2025-02-11|15/12/2024|1.81|1.81|4010000000|4000000000|245.94000244141|1
2025-03-16 17:09:58|00241|7998|EIX|21.95B|21950000000|57|5280068|-17.15|48|2025-05-06|15/03/2025||1.41||4400000000|57|1|2025-02-27|15/12/2024|1.05|1.08|3980000000|3860000000|52.610000610352|1
2025-03-16 17:10:09|00242|13794|EW|40.74B|40740000000|69.29|4751177|-24.94|48|2025-04-24|15/03/2025||0.5975||1400000000|69.290000915527|1|2025-02-11|15/12/2024|0.59|0.55|1390000000|1360000000|71.099998474121|1
2025-03-16 17:10:19|00243|273|LLY|730.64B|730640000000|813.48|3678023|7.86|47|2025-05-01|15/03/2025||4.68||12750000000|813.47998046875|1|2025-02-06|15/12/2024|5.32|5.3|13530000000|13780000000|842.17999267578|1
2025-03-16 17:10:29|00244|7931|EMR|63.12B|63120000000|111.93|2991559|1.21|48|2025-04-30|15/03/2025||1.41||4400000000|111.93000030518|1|2025-02-05|15/12/2024|1.38|1.28|4170000000|4230000000|127.69000244141|1
2025-03-16 17:10:39|00245|8015|ETR|36.58B|36580000000|84.99|3730843|66.71|48|2025-04-23|15/03/2025||0.6718||3130000000|84.98999786377|1|2025-02-18|15/12/2024|0.66|0.63|3010000000|3240000000|82.48999786377|1
2025-03-16 17:10:49|00246|8342|EOG|68.64B|68640000000|123.92|3312499|0.92|48|2025-05-01|15/03/2025||2.76||5970000000|123.91999816895|1|2025-02-27|15/12/2024|2.74|2.57|5600000000|5880000000|129.83999633789|1
2025-03-16 17:10:59|00247|13841|EQT|30.3B|30300000000|50.72|8155129|51.72|47|2025-04-23|15/03/2025||0.9651||2110000000|50.720001220703|1|2025-02-18|15/12/2024|0.69|0.5|1630000000|1800000000|53.430000305176|1
2025-03-16 17:11:09|00248|8007|EFX|29.26B|29260000000|235.92|1052694|-6.73|48|2025-04-16|15/03/2025||1.4||1420000000|235.91999816895|1|2025-02-06|15/12/2024|2.12|2.11|1420000000|1440000000|270.23001098633|1
2025-03-16 17:11:19|00249|13067|EQIX|81.53B|81530000000|837.68|573600|-1.49|47|2025-05-07|15/03/2025||2.99||2230000000|837.67999267578|1|2025-02-12|15/12/2024|-0.14|2.75|2260000000|2280000000|943.64001464844|1
2025-03-16 17:11:30|00250|8260|EQR|26.99B|26990000000|68.94|1627575|9.38|48|2025-04-29|15/03/2025||0.2882||768680000|68.940002441406|1|2025-02-03|15/12/2024|1.1|0.41|766780000|755240000|70.629997253418|1
2025-03-16 17:11:40|00251|20488|ESS|18.98B|18980000000|295.01|461257|23.4|47|2025-04-29|15/03/2025||1.43||454180000|295.01000976562|1|2025-02-04|15/12/2024|4|1.47|448950000|449100000|284.39001464844|1
2025-03-16 17:11:50|00252|7929|EL|23.93B|23930000000|66.52|3937104|-55.58|48|2025-05-01|15/03/2025||0.3194||3510000000|66.519996643066|1|2025-02-04|15/12/2024|0.62|0.31|4000000000|3980000000|82.769996643066|1
2025-03-16 17:12:00|00253|20717|EG|15.4B|15400000000|358.66|415564|-8.71|47|2025-05-13|15/03/2025||7.21||4220000000|358.66000366211|1|2025-02-03|15/12/2024|-13.96|12.78|4030000000|4420000000|347.51000976562|1
2025-03-16 17:12:11|00254|13856|ES|22.52B|22520000000|61.39|2883340|4.19|48|2025-04-30|15/03/2025||1.51||3610000000|61.389999389648|1|2025-02-11|15/12/2024|1.01|1|2970000000|3130000000|60.490001678467|1
2025-03-16 17:12:21|00255|6449|EXPE|20.89B|20890000000|162.11|2035132|21.46|47|2025-05-01|15/03/2025||0.3752||3020000000|162.11000061035|1|2025-02-06|15/12/2024|2.39|2.02|3180000000|3070000000|169.72999572754|1
2025-03-16 17:12:31|00256|6468|EXPD|15.89B|15890000000|115.15|1288413|-3.93|48|2025-05-13|15/03/2025||1.35||2550000000|115.15000152588|1|2025-02-18|15/12/2024|1.68|1.41|2950000000|2780000000|113.65000152588|1
2025-03-16 17:12:41|00257|39166|EXR|32.09B|32090000000.000004|144.99|1313406|4.06|47|2025-05-06|15/03/2025||1.04||822310000|144.99000549316|1|2025-02-25|15/12/2024|1.24|1.07|821890000|825250000|159.03999328613|1
2025-03-16 17:12:51|00258|7888|XOM|485.55B|485550000000|111.9|15842439|0.57|48|2025-04-25|15/03/2025||1.73||82780000000|111.90000152588|1|2025-01-31|15/12/2024|1.67|1.77|83430000000|85350000000|109.56999969482|1
2025-03-16 17:13:02|00259|13763|FFIV|15.13B|15130000000|262.46|577782|39.68|47|2025-04-29|15/03/2025||3.1||718200000|262.45999145508|1|2025-01-28|15/12/2024|3.84|3.36|766000000|715450000|263.01000976562|1
2025-03-16 17:13:12|00260|20230|FRT|8.3B|8300000000.000001|96.16|717638|-2.99|47|2025-05-01|15/03/2025||0.7175||307950000|96.160003662109|1|2025-02-13|15/12/2024|0.75|0.74|311440000|311270000|110.55000305176|1
2025-03-16 17:13:22|00261|262|FDX|58.33B|58330000000|242.2|1836713|-4.38|48|2025-06-24|15/05/2025||6.79||22280000000|242.19999694824|1|2025-03-20|15/02/2025||4.61||21920000000|242.19999694824|1
2025-03-16 17:13:32|00262|8042|FIS|37.55B|37550000000|70.89|3441025|2.56|48|2025-05-07|15/03/2025||1.2||2510000000|70.889999389648|1|2025-02-11|15/12/2024|1.4|1.36|2600000000|2630000000|82.660003662109|1
2025-03-16 17:13:42|00263|6358|FITB|25.66B|25660000000|38.55|4742590|9.39|47|2025-04-17|15/03/2025||0.7363||2170000000|38.549999237061|1|2025-01-21|15/12/2024|0.9|0.88|2180000000|2210000000|44.340000152588|1
2025-03-16 17:13:51|00264|8231|FE|22.97B|22970000000|39.83|4820153|4.95|48|2025-04-24|15/03/2025||0.578||3450000000|39.830001831055|1|2025-02-26|15/12/2024|0.67|0.71|3200000000|4360000000|43.5|1
2025-03-16 17:14:01|00265|13844|FLS|6.46B|6460000000|49|1449104|10.76|48|2025-05-05|15/03/2025||0.6111||1110000000|49|1|2025-02-18|15/12/2024|0.7|0.77|1180000000|1210000000|62.290000915527|1
2025-03-16 17:14:11|00266|7866|FLR|6.21B|6210000000|36.81|3036436|-4.88|48|2025-05-02|15/03/2025||0.4919||4210000000|36.810001373291|1|2025-02-18|15/12/2024|0.48|0.78|4260000000|4480000000|43.400001525879|1
2025-03-16 17:14:22|00267|13842|FMC|5.2B|5200000000|41.69|2823278|-35.91|48|2025-05-12|15/03/2025||0.0816||780730000|41.689998626709|1|2025-02-04|15/12/2024|1.79|1.63|1220000000|1340000000|54.919998168945|1
2025-03-16 17:14:32|00268|32358|FL|1.49B|1490000000|15.68|3551189|-30.25|47|2025-05-16|15/04/2025||-0.0057||1920000000|15.680000305176|1|2025-03-05|15/01/2025|0.86|0.72|2240000000|2320000000|17.370000839233|1
2025-03-16 17:14:41|00269|255|F|38.56B|38560000000|9.73|86688358|-19.32|47|2025-04-23|15/03/2025||-0.0248||38420000000|9.7299995422363|1|2025-02-05|15/12/2024|0.39|0.36|48200000000|47790000000|10.159999847412|1
2025-03-16 17:14:51|00270|985775|FTV|25.08B|25080000000|73.71|2652062|-13.64|36|2025-04-24|15/03/2025||0.8545||1500000000|73.709999084473|1|2025-02-07|15/12/2024|1.17|1.12|1620000000|1630000000|79.839996337891|1
2025-03-16 17:15:00|00271|39295|FBIN|7.61B|7610000000|62.12|1508634|-22.46|47|2025-04-24|15/03/2025||0.6733||1070000000|62.119998931885|1|2025-02-06|15/12/2024|0.98|1.06|1100000000|1150000000|69.349998474121|1
2025-03-16 17:15:10|00272|8167|BEN|10.25B|10250000000|19.52|4156896|-27.43|47|2025-05-05|15/03/2025||0.4991||1610000000|19.520000457764|1|2025-01-31|15/12/2024|0.59|0.56|2250000000|1710000000|20.14999961853|1
2025-03-16 17:15:20|00273|8281|FCX|55.83B|55830000000|38.85|14576032|-12.91|47|2025-04-17|15/03/2025||0.236||5620000000|38.849998474121|1|2025-01-23|15/12/2024|0.31|0.25|5720000000|6010000000|39.090000152588|1
2025-03-16 17:15:30|00274|7925|GAP|7.59B|7590000000|20.13|6196451|-14.67|47|2025-05-22|15/04/2025||0.44||3440000000|20.129999160767|1|2025-03-06|15/01/2025|0.54|0.36|4100000000|4070000000|19.840000152588|1
2025-03-16 17:15:41|00275|6442|GRMN|41.16B|41160000000|213.9|858423|46.76|47|2025-04-30|15/03/2025||1.6||1500000000|213.89999389648|1|2025-02-19|15/12/2024|2.41|1.91|1820000000|1650000000|214.7799987793|1
2025-03-16 17:15:52|00276|39135|IT|35.14B|35140000000|457.41|476806|-2.88|47|2025-05-06|15/03/2025||2.98||1570000000|457.41000366211|1|2025-02-04|15/12/2024|5.45|3.26|1700000000|1690000000|547.79998779297|1
2025-03-16 17:16:02|00277|7867|GD|70.73B|70730000000|262.03|1756466|-4.79|47|2025-04-23|15/03/2025||3.47||11920000000|262.0299987793|1|2025-01-29|15/12/2024|4.15|4.3|13340000000|13220000000|262.57000732422|1
2025-03-16 17:16:12|00278|8193|GE|211.56B|211560000000|197.11|5250619|46.34|48|2025-04-22|15/03/2025||1.25||9080000000|197.11000061035|1|2025-01-23|15/12/2024|1.32|1.05|9880000000|9570000000|188.36000061035|1
2025-03-16 17:16:22|00279|263|GIS|32.89B|32890000000|59.56|5028800|-10.78|44|2025-06-25|15/05/2025||0.9174||4730000000|59.560001373291|1|2025-03-19|15/02/2025||0.9764||4990000000|59.560001373291|1
2025-03-16 17:16:32|00280|239|GM|48.1B|48100000000|48.34|11791151|18.8|48|2025-04-29|15/03/2025||2.6||43470000000|48.340000152588|1|2025-01-28|15/12/2024|1.92|1.72|47700000000|42730000000|54.919998168945|1
2025-03-16 17:16:42|00281|7979|GPC|16.93B|16930000000|122|1523698|-20.6|48|2025-04-17|15/03/2025||1.7||5840000000|122|1|2025-02-18|15/12/2024|1.61|1.64|5770000000|5730000000|124.90000152588|1
2025-03-16 17:16:52|00282|39277|GPN|23.34B|23340000000|94.24|1836665|-27.44|47|2025-05-05|15/03/2025||2.73||2200000000|94.23999786377|1|2025-02-13|15/12/2024|2.95|2.97|2290000000|2320000000|108.83000183105|1
2025-03-16 17:17:02|00283|8234|GL|10.52B|10520000000|125.41|667197|8.08|47|2025-04-16|15/03/2025||3.24||1450000000|125.41000366211|1|2025-02-05|15/12/2024|3.14|3.12|1470000000|1480000000|122.41000366211|1
2025-03-16 17:17:13|00284|265|GT|2.61B|2610000000|9.15|5517269|-26.15|47|2025-05-02|15/03/2025||0.0779||4410000000|9.1499996185303|1|2025-02-14|15/12/2024|0.39|0.3|4940000000|4910000000|8.170000076294|1
2025-03-16 17:17:23|00285|8170|HRB|6.72B|6720000000|50.23|1288851|7.42|54|2025-05-13|15/03/2025||5.25||2260000000|50.229999542236|1|2025-02-04|15/12/2024|-1.73|-1.59|179100000|183400000|55.759998321533|1
2025-03-16 17:17:33|00286|7921|HAL|21.76B|21760000000|25.07|10722450|-33.55|47|2025-04-29|15/03/2025||0.6058||5280000000|25.069999694824|1|2025-01-22|15/12/2024|0.7|0.7|5610000000|5640000000|29.530000686646|1
2025-03-16 17:17:44|00287|39179|HBI|2.07B|2069999999.9999998|5.87|6627109|3.35|47|2025-05-01|15/03/2025||0.0265||757470000|5.8699998855591|1|2025-02-13|15/12/2024|0.17|0.14|888470000|899730000|7.6700000762939|1
2025-03-16 17:17:55|00288|8259|HOG|3.06B|3060000000|24.56|2218071|-40.1|48|2025-04-24|15/03/2025||0.8894||1150000000|24.559999465942|1|2025-02-05|15/12/2024|-0.93|-0.66|688000000|712000000|26.819999694824|1
2025-03-16 17:18:05|00289|8050|HIG|33.93B|33930000000|118.89|1693339|20.01|48|2025-04-24|15/03/2025||2.3||6670000000|118.88999938965|1|2025-01-30|15/12/2024|2.94|2.67|6890000000|6910000000|113.5|1
2025-03-16 17:18:16|00290|8351|HAS|8.34B|8340000000|59.79|1669930|12.16|47|2025-04-23|15/03/2025||0.6781||771440000|59.790000915527|1|2025-02-20|15/12/2024|0.46|0.36|1100000000|1020000000|61.139999389648|1
2025-03-16 17:18:26|00291|20931|HCA|79.32B|79320000000|319.39|1633632|-0.8|43|2025-04-18|15/03/2025||5.78||18260000000|319.39001464844|1|2025-01-24|15/12/2024|6.22|6.14|18290000000|18230000000|325.35998535156|1
2025-03-16 17:18:36|00292|13847|DOC|14.61B|14610000000|20.47|4669366|18.74|48|2025-04-24|15/03/2025||0.0519||684330000|20.469999313354|1|2025-02-03|15/12/2024|0.01|0.0468|697990000|689410000|20.659999847412|1
2025-03-16 17:18:45|00293|13849|HP|2.57B|2570000000|25.86|1670100|-34.95|48|2025-04-23|15/03/2025||0.6556||1010000000|25.860000610352|1|2025-02-05|15/12/2024|0.71|0.69|677300000|691490000|32.590000152588|1
2025-03-16 17:18:55|00294|6405|HSIC|8.76B|8760000000|70.58|1869036|-5.36|48|2025-05-13|15/03/2025||1.14||3260000000|70.580001831055|1|2025-02-25|15/12/2024|1.19|1.23|3190000000|3350000000|77.639999389648|1
2025-03-16 17:19:05|00295|8052|HSY|34.45B|34450000000|170.22|2003797|-12.05|47|2025-04-24|15/03/2025||1.99||2850000000|170.2200012207|1|2025-02-06|15/12/2024|2.69|2.38|2890000000|2840000000|145.91999816895|1
2025-03-16 17:19:16|00296|8326|HES|45.49B|45490000000|148.13|1944884|-1.81|48|2025-04-23|15/03/2025||1.77||2890000000|148.13000488281|1|2025-01-29|15/12/2024|1.63|1.49|3230000000|2960000000|145.05000305176|1
2025-03-16 17:19:25|00297|959998|HPE|20.52B|20520000000|15.62|16571589|-6.63|39|2025-06-03|15/04/2025||0.3526||7540000000|15.619999885559|1|2025-03-06|15/01/2025|0.49|0.5|7850000000|7810000000|18.889999389648|1
2025-03-16 17:19:35|00298|44408|HLT|55.19B|55190000000|229.37|1643944|12.07|45|2025-04-30|15/03/2025||1.63||2730000000|229.36999511719|1|2025-02-06|15/12/2024|1.76|1.67|2780000000|2770000000|257.85000610352|1
2025-03-16 17:19:45|00299|6515|HOLX|13.62B|13620000000|60.71|2405809|-20.02|47|2025-04-30|15/03/2025||1.02||1000000000|60.709999084473|1|2025-02-05|15/12/2024|1.03|1.01|1020000000|1030000000|71.580001831055|1
2025-03-16 17:19:55|00300|13850|HRL|16.24B|16239999999.999998|29.54|2881768|-13.47|48|2025-05-29|15/04/2025||0.355||2920000000|29.540000915527|1|2025-02-27|15/01/2025|0.35|0.39|2990000000|2960000000|28.729999542236|1
2025-03-16 17:20:04|00301|7927|HST|10.56B|10560000000|14.91|8410543|-27.3|48|2025-04-30|15/03/2025||0.2865||1550000000|14.909999847412|1|2025-02-19|15/12/2024|0.15|0.13|1430000000|1370000000|17.049999237061|1
2025-03-16 17:20:17|00302|8270|HPQ|26.78B|26780000000|28.41|6937825|-6.61|48|2025-05-28|15/04/2025||0.8032||13100000000|28.409999847412|1|2025-02-27|15/01/2025|0.74|0.74|13500000000|13380000000|33.830001831055|1
2025-03-16 17:20:27|00303|8169|HUM|30.52B|30520000000|252.88|1748320|-27.36|48|2025-04-23|15/03/2025||9.81||32130000000|252.88000488281|1|2025-02-11|15/12/2024|-2.16|-2.13|29210000000|28720000000|266.79998779297|1
2025-03-16 17:20:40|00304|6493|HBAN|21.44B|21440000000|14.75|20564857|13.03|47|2025-04-17|15/03/2025||0.317||1890000000|14.75|1|2025-01-17|15/12/2024|0.34|0.31|1970000000|1880000000|16.840000152588|1
2025-03-16 17:20:50|00305|7907|ICE|98.29B|98290000000|171.06|3082601|27.05|48|2025-05-01|15/03/2025||1.66||2430000000|171.05999755859|1|2025-02-06|15/12/2024|1.52|1.53|2320000000|2350000000|160.69999694824|1
2025-03-16 17:21:00|00306|8026|IFF|20.37B|20370000000|79.65|1606191|-3.86|48|2025-05-12|15/03/2025||1.12||2830000000|79.650001525879|1|2025-02-18|15/12/2024|0.97|0.82|2800000000|2690000000|85.580001831055|1
2025-03-16 17:21:10|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2025-03-16 17:21:20|00308|7915|ITW|74.68B|74680000000|254.46|1069316|-4.67|47|2025-05-06|15/03/2025||2.35||3830000000|254.46000671387|1|2025-02-05|15/12/2024|2.54|2.5|3900000000|3990000000|254.67999267578|1
2025-03-16 17:21:31|00309|8137|IR|33B|33000000000|81.87|2541131|-9.51|48|2025-04-30|15/03/2025||0.7376||1730000000|81.870002746582|1|2025-02-13|15/12/2024|0.84|0.85|1900000000|1930000000|91.349998474121|1
2025-03-16 17:21:40|00310|7930|IP|27.05B|27050000000|51.41|8793275|41.43|47|2025-04-30|15/03/2025||0.4644||4660000000|51.409999847412|1|2025-01-30|15/12/2024|-0.02|-0.07|4580000000|4730000000|57.979999542236|1
2025-03-16 17:21:50|00311|13851|IVZ|6.84B|6840000000|15.28|4387107|-0.97|48|2025-04-29|15/03/2025||0.4052||1110000000|15.279999732971|1|2025-01-28|15/12/2024|0.52|0.48|1160000000|1160000000|17.75|1
2025-03-16 17:22:01|00312|7877|IPG|9.85B|9850000000|26.43|6050978|-18.4|48|2025-04-24|15/03/2025||0.2778||2020000000|26.430000305176|1|2025-02-12|15/12/2024|1.11|1.17|2430000000|2530000000|27.170000076294|1
2025-03-16 17:22:11|00313|13981|IPGP|2.65B|2650000000|62.25|331787|-28.65|47|2025-05-06|15/03/2025||0.2103||227020000|62.25|1|2025-02-11|15/12/2024|0.18|0.19|234300000|230970000|67.400001525879|1
2025-03-16 17:22:21|00314|13852|IRM|25.44B|25440000000|86.62|2215405|10.19|48|2025-05-01|15/03/2025||0.4089||1590000000|86.620002746582|1|2025-02-13|15/12/2024|0.5|0.51|1580000000|1600000000|102.73000335693|1
2025-03-16 17:22:31|00315|8125|J|14.96B|14960000000|122.05|833620|-1.11|48|2025-05-13|15/03/2025||1.39||3010000000|122.05000305176|1|2025-02-04|15/12/2024|1.33|1.27|2900000000|2920000000|138.7799987793|1
2025-03-16 17:22:44|00316|13082|JBHT|14.9B|14900000000|149|899700|-23.16|47|2025-04-21|15/03/2025||1.18||2910000000|149|1|2025-01-16|15/12/2024|1.53|1.64|3150000000|3130000000|186.55000305176|1
2025-03-16 17:22:55|00317|8176|JEF|11.61B|11610000000|56.33|1777098|29.64|49|2025-07-01|15/05/2025||1.01||1930000000|56.330001831055|1|2025-03-26|15/02/2025||1.02||1930000000|56.330001831055|1
2025-03-16 17:23:04|00318|8071|SJM|11.87B|11870000000|111.56|1217091|-8.61|48|2025-06-05|15/04/2025||2.25||2190000000|111.55999755859|1|2025-02-27|15/01/2025|2.61|2.36|2190000000|2230000000|109.16000366211|1
2025-03-16 17:23:14|00319|8217|JCI|52.58B|52580000000|79.65|4389645|26.05|48|2025-04-30|15/03/2025||0.7851||5640000000|79.650001525879|1|2025-02-05|15/12/2024|0.64|0.59|5430000000|5370000000|77.290000915527|1
2025-03-16 17:23:24|00320|6463|JNPR|11.91B|11910000000|35.76|3786112|-1.27|48|2025-04-29|15/03/2025||0.4099||1280000000|35.759998321533|1|2025-02-04|15/12/2024|0.64|0.57|1400000000|1380000000|34.590000152588|1
2025-03-16 17:23:33|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
2025-03-16 17:23:43|00322|8334|K|28.39B|28390000000|82.23|2352112|53.53|48|2025-05-01|15/03/2025||1.01||3170000000|82.230003356934|1|2025-02-06|15/12/2024|0.92|0.83|3120000000|3110000000|81.860000610352|1
2025-03-16 17:23:54|00323|8105|KEY|17.33B|17330000000|15.68|12730785|8.29|48|2025-04-17|15/03/2025||0.3237||1760000000|15.680000305176|1|2025-01-21|15/12/2024|0.38|0.33|865000000|1740000000|18.299999237061|1
2025-03-16 17:24:04|00324|269|KMB|46.31B|46310000000|139.64|2207793|12.19|47|2025-04-29|15/03/2025||1.91||4890000000|139.63999938965|1|2025-01-28|15/12/2024|1.5|1.51|4930000000|4860000000|131.41000366211|1
2025-03-16 17:24:14|00325|8337|KIM|14.01B|14010000000|20.58|4509231|9|48|2025-04-24|15/03/2025||0.1685||514030000|20.579999923706|1|2025-02-07|15/12/2024|0.23|0.18|525400000|516380000|22.409999847412|1
2025-03-16 17:24:24|00326|32518|KMI|60.22B|60220000000|27.1|14603637|53.98|48|2025-04-16|15/03/2025||0.3542||4090000000|27.10000038147|1|2025-01-22|15/12/2024|0.32|0.34|3990000000|4210000000|31.219999313354|1
2025-03-16 17:24:34|00327|41279|KKR|100.65B|100650000000|113.31|5074769|17.18|43|2025-05-06|15/03/2025||1.23||1830000000|113.30999755859|1|2025-02-04|15/12/2024|1.32|1.31|3260000000|1950000000|163.2200012207|1
2025-03-16 17:24:44|00328|8148|KSS|897.22M|897220000|8.06|9450494|-67.51|49|2025-05-21|15/04/2025||-0.5037||2970000000|8.0600004196167|1|2025-03-11|15/01/2025|0.95|0.77|5180000000|5180000000|12.050000190735|1
2025-03-16 17:24:54|00329|8062|KR|42.84B|42840000000|65.1|6428689|16.13|44|2025-06-12|15/04/2025||1.45||45350000000|65.099998474121|1|2025-03-06|15/01/2025|1.14|1.11|34300000000|34750000000|62.529998779297|1
2025-03-16 17:25:04|00330|13846|LHX|39.62B|39620000000|211.06|1312443|-0.85|48|2025-04-24|15/03/2025||2.36||5280000000|211.05999755859|1|2025-01-30|15/12/2024|3.47|3.44|5500000000|5500000000|211.94999694824|1
2025-03-16 17:25:14|00331|8113|LH|20.05B|20050000000|239.53|598048|14.49|48|2025-04-24|15/03/2025||3.8||3410000000|239.5299987793|1|2025-02-06|15/12/2024|3.45|3.39|3330000000|3310000000|249.99000549316|1
2025-03-16 17:25:23|00332|8023|LEG|1.09B|1090000000|8.11|2045874|-56.49|48|2025-05-05|15/03/2025||0.2475||1070000000|8.1099996566772|1|2025-02-13|15/12/2024|0.21|0.25|1100000000|1040000000|9.7299995422363|1
2025-03-16 17:25:34|00333|7961|LEN|31.02B|31020000000|118.1|3372212|-21.5|48|2025-06-24|15/05/2025||2.72||8730000000|118.09999847412|1|2025-03-20|15/02/2025||1.75||7420000000|118.09999847412|1
2025-03-16 17:25:45|00334|8131|LNC|6.15B|6150000000|36.09|1600626|33.22|48|2025-05-08|15/03/2025||1.64||4720000000|36.090000152588|1|2025-02-06|15/12/2024|1.91|1.83|5060000000|4670000000|33.770000457764|1
2025-03-16 17:25:56|00335|39152|LKQ|10.8B|10800000000|41.66|2393885|-19.12|47|2025-04-24|15/03/2025||0.7853||3580000000|41.659999847412|1|2025-02-20|15/12/2024|0.8|0.75|3360000000|3430000000|39.400001525879|1
2025-03-16 17:26:06|00336|7880|LMT|109.73B|109730000000|466.17|1532122|6.96|47|2025-04-22|15/03/2025||6.34||17790000000|466.17001342773|1|2025-01-28|15/12/2024|7.67|6.58|18600000000|18840000000|503.69000244141|1
2025-03-16 17:26:17|00337|13083|L|18.4B|18400000000|86.42|763952|12.28|48|2025-05-05|15/03/2025|||||86.419998168945|1|2025-02-10|15/12/2024|0.86||4550000000||86.769996643066|1
2025-03-16 17:26:26|00338|10549|LOW|125.69B|125690000000|224.44|2467021|-8.29|47|2025-05-21|15/04/2025||2.92||21010000000|224.44000244141|1|2025-02-26|15/01/2025|1.93|1.81|18550000000|18190000000|242.38999938965|1
2025-03-16 17:26:37|00339|7965|LUMN|4.94B|4940000000|4.87|12749515|210.19|48|2025-05-06|15/03/2025||-0.2616||3120000000|4.8699998855591|1|2025-02-04|15/12/2024|0.09|-0.06|3330000000|3190000000|4.8699998855591|1
2025-03-16 17:26:47|00340|39251|LYB|23.98B|23980000000|74.15|2752977|-25.78|48|2025-04-25|15/03/2025||0.6585||7720000000|74.150001525879|1|2025-01-31|15/12/2024|0.75|0.7|9500000000|9450000000|76.120002746582|1
2025-03-16 17:26:57|00341|8275|MTB|28.86B|28860000000|175.59|1296777|24.95|48|2025-04-14|15/03/2025||3.45||2350000000|175.58999633789|1|2025-01-16|15/12/2024|3.92|3.72|2380000000|2340000000|200.86999511719|1
2025-03-16 17:27:07|00342|32359|MAC|4.34B|4340000000|16.49|2092451|2.23|48|2025-05-13|15/03/2025||-0.0778||203920000|16.489999771118|1|2025-02-27|15/12/2024|0.89|0.03|273680000|221730000|20.120000839233|1
2025-03-16 17:27:17|00343|8945|M|3.63B|3630000000|13.08|7146410|-38.27|50|2025-05-21|15/04/2025||0.1631||4490000000|13.079999923706|1|2025-03-06|15/01/2025|1.8|1.54|7770000000|7780000000|13.310000419617|1
2025-03-16 17:27:28|00344|8099|MRO|15.97B|15970000000|28.55|6259328|7.7|47|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
2025-03-16 17:27:37|00345|13947|MPC|44.12B|44120000000|141.15|2949582|-27.18|48|2025-05-06|15/03/2025||0.2635||31750000000|141.14999389648|1|2025-02-04|15/12/2024|0.77|0.62|33470000000|33230000000|147|1
2025-03-16 17:27:47|00346|8328|MMC|113.71B|113710000000|231.53|2025053|12.21|48|2025-04-17|15/03/2025||3.05||7100000000|231.5299987793|1|2025-01-30|15/12/2024|1.87|1.77|6070000000|5930000000|219.30999755859|1
2025-03-16 17:27:58|00347|20299|MLM|29.11B|29110000000|477.45|537834|-19.93|47|2025-05-06|15/03/2025||1.82||1360000000|477.45001220703|1|2025-02-12|15/12/2024|4.79|4.64|1630000000|1650000000|529|1
2025-03-16 17:28:08|00348|8184|MAS|14.9B|14900000000|70.31|1521693|-5.19|48|2025-04-23|15/03/2025||0.9183||1840000000|70.309997558594|1|2025-02-11|15/12/2024|0.89|0.88|1830000000|1840000000|77.580001831055|1
2025-03-16 17:28:17|00349|7864|MA|482.17B|482170000000|527.64|2706662|10.89|48|2025-04-24|15/03/2025||3.57||7120000000|527.64001464844|1|2025-01-30|15/12/2024|3.82|3.7|7500000000|7400000000|548.79998779297|1
2025-03-16 17:28:27|00350|7917|MAT|6.52B|6520000000|19.75|3565792|3.03|47|2025-04-23|15/03/2025||-0.0923||784560000|19.75|1|2025-02-04|15/12/2024|0.35|0.2|1650000000|1640000000|17.780000686646|1
2025-03-16 17:28:37|00351|7924|MKC|21.53B|21530000000|80.33|2044141|17.84|48|2025-06-26|15/05/2025||0.6873||1670000000|80.330001831055|1|2025-03-25|15/02/2025||0.6415||1610000000|80.330001831055|1
2025-03-16 17:28:47|00352|8014|MCK|81.52B|81520000000|650.43|812537|21.89|47|2025-05-13|15/03/2025||9.81||93480000000|650.42999267578|1|2025-02-05|15/12/2024|8.03|8.27|95290000000|95770000000|603.32000732422|1
2025-03-16 17:28:56|00353|7857|MDT|119.37B|119370000000|93.07|7144782|11.37|48|2025-05-21|15/04/2025||1.58||8810000000|93.069999694824|1|2025-02-18|15/01/2025|1.39|1.36|8290000000|8330000000|92.809997558594|1
2025-03-16 17:29:06|00354|7947|MET|54.78B|54780000000|80.41|3469899|11.08|48|2025-04-30|15/03/2025||2.09||18420000000|80.410003662109|1|2025-02-05|15/12/2024|2.09|2.09|18670000000|19280000000|84.629997253418|1
2025-03-16 17:29:16|00355|20210|MTD|25.73B|25730000000|1230.25|134274|-7.11|47|2025-05-01|15/03/2025||7.88||898760000|1230.25|1|2025-02-06|15/12/2024|12.41|11.72|1050000000|1010000000|1363.5600585938|1
2025-03-16 17:29:26|00356|7862|MGM|9.07B|9070000000|31.76|5024354|-25.93|47|2025-05-05|15/03/2025||0.4708||4290000000|31.760000228882|1|2025-02-12|15/12/2024|0.45|0.39|4300000000|4280000000|34.270000457764|1
2025-03-16 17:29:35|00357|20151|MAA|19.59B|19590000000|163.31|768394|25.3|47|2025-04-23|15/03/2025||0.9282||552070000|163.30999755859|1|2025-02-05|15/12/2024|1.42|1.02|549830000|551700000|154.63000488281|1
2025-03-16 17:29:46|00358|39172|MHK|7.15B|7150000000|114.3|746937|-3|47|2025-04-24|15/03/2025||1.41||2560000000|114.30000305176|1|2025-02-06|15/12/2024|1.95|1.87|2640000000|2540000000|120.83999633789|1
2025-03-16 17:29:56|00359|8063|TAP|12.09B|12090000000|59.62|2053850|-11.63|48|2025-05-06|15/03/2025||0.8425||2440000000|59.619998931885|1|2025-02-13|15/12/2024|1.3|1.13|2740000000|2710000000|53.450000762939|1
2025-03-16 17:30:08|00360|8946|MCO|80.38B|80380000000|446.84|780933|16.32|47|2025-05-01|15/03/2025||3.59||1900000000|446.83999633789|1|2025-02-13|15/12/2024|2.62|2.3|1670000000|1590000000|505.44000244141|1
2025-03-16 17:30:18|00361|8056|MS|186.03B|186030000000|115.34|6925844|30.5|48|2025-04-11|15/03/2025||2.3||16870000000|115.33999633789|1|2025-01-16|15/12/2024|2.22|1.64|16200000000|14760000000|130.55000305176|1
2025-03-16 17:30:28|00362|8278|MOS|8.21B|8210000000.000001|25.9|5435283|-19.31|49|2025-04-30|15/03/2025||0.488||2730000000|25.89999961853|1|2025-02-27|15/12/2024|0.45|0.61|2820000000|2920000000|25.219999313354|1
2025-03-16 17:30:38|00363|276|MSI|69.77B|69770000000|417.96|855579|21.43|47|2025-05-01|15/03/2025||3.01||2520000000|417.95999145508|1|2025-02-13|15/12/2024|4.04|3.88|3010000000|2990000000|466.89999389648|1
2025-03-16 17:30:47|00364|6395|NDAQ|42.14B|42140000000|73.26|2836139|22.75|47|2025-04-16|15/03/2025||0.7492||1220000000|73.26000213623|1|2025-01-29|15/12/2024|0.76|0.74|1230000000|1220000000|81.190002441406|1
2025-03-16 17:30:58|00365|101919|NAVI|1.38B|1380000000|13.47|862917|-18.76|44|2025-04-29|15/03/2025||0.2225||179250000|13.470000267029|1|2025-01-29|15/12/2024|-0.24|0.25|223000000|223550000|14.75|1
2025-03-16 17:31:08|00366|6440|NTAP|18.71B|18710000000|91.98|1848303|-10.13|48|2025-05-29|15/04/2025||1.89||1720000000|91.980003356934|1|2025-02-27|15/01/2025|1.91|1.9|1640000000|1690000000|124.48999786377|1
2025-03-16 17:31:20|00367|8345|NWL|2.73B|2730000000|6.55|8424212|-19.93|47|2025-04-25|15/03/2025||-0.0642||1540000000|6.5500001907349|1|2025-02-07|15/12/2024|0.16|0.14|1950000000|1970000000|9.6899995803833|1
2025-03-16 17:31:33|00368|8150|NEM|52.13B|52130000000|46.24|10076251|36.48|48|2025-04-24|15/03/2025||0.8364||4620000000|46.240001678467|1|2025-02-20|15/12/2024|1.4|1.07|5650000000|5150000000|47.409999847412|1
2025-03-16 17:31:43|00369|13065|NWS|16.06B|16059999999.999998|30.98|742670|17.17|47|2025-05-08|15/03/2025||0.1598||2010000000|30.979999542236|1|2025-02-05|15/12/2024|0.33|0.29|2240000000|2180000000|32.860000610352|1
2025-03-16 17:31:53|00370|13795|NWSA|16.06B|16059999999.999998|26.98|2816327|5.76|47|2025-05-08|15/03/2025||0.1533||2000000000|26.979999542236|1|2025-02-05|15/12/2024|0.33|0.29|2240000000|2180000000|28.520000457764|1
2025-03-16 17:32:03|00371|13091|NEE|151.29B|151290000000|73.55|11286018|22.42|47|2025-04-29|15/03/2025||0.9133||6690000000|73.550003051758|1|2025-01-24|15/12/2024|0.53|0.53|5390000000|8110000000|69.230003356934|1
2025-03-16 17:32:13|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2025-03-16 17:32:23|00373|7896|NI|18.55B|18550000000|39.48|4147361|48.98|48|2025-04-30|15/03/2025||0.9197||2330000000|39.479999542236|1|2025-02-12|15/12/2024|0.49|0.53|2130000000|1750000000|38.430000305176|1
2025-03-16 17:32:36|00374|8340|JWN|4B|4000000000|24.19|2671725|39.91|50|2025-05-29|15/04/2025||-0.1236||3390000000|24.190000534058|1|2025-03-04|15/01/2025|1.1|0.92|4320000000|4270000000|24.239999771118|1
2025-03-16 17:32:45|00375|8252|NSC|52.6B|52600000000|232.3|1255269|-9.2|47|2025-04-23|15/03/2025||2.88||3010000000|232.30000305176|1|2025-01-29|15/12/2024|3.04|3.01|3020000000|3040000000|252.32000732422|1
2025-03-16 17:32:55|00376|6419|NTRS|19.15B|19150000000|97.88|1241323|20.16|47|2025-04-25|15/03/2025||1.83||1950000000|97.879997253418|1|2025-01-23|15/12/2024|2.26|1.99|1970000000|1920000000|107.38999938965|1
2025-03-16 17:33:04|00377|7861|NOC|70.2B|70200000000|484.93|958621|5.02|47|2025-04-24|15/03/2025||6.33||10100000000|484.92999267578|1|2025-01-30|15/12/2024|6.39|6.34|10690000000|10960000000|481.54000854492|1
2025-03-16 17:33:16|00378|6494|GEN|16.66B|16660000000|27.03|3547072|27.14|47|2025-05-08|15/03/2025||0.5796||995970000|27.030000686646|1|2025-01-30|15/12/2024|0.56|0.55|986000000|985110000|27.629999160767|1
2025-03-16 17:33:26|00379|40082|NCLH|8.44B|8439999999.999999|19.19|10988948|-1.08|46|2025-05-06|15/03/2025||0.0865||2150000000|19.190000534058|1|2025-02-27|15/12/2024|0.26|0.11|2100000000|2100000000|25.049999237061|1
2025-03-16 17:33:36|00380|8134|NOV|5.45B|5450000000|14.3|4564817|-22.95|47|2025-04-24|15/03/2025||0.2553||2100000000|14.300000190735|1|2025-02-04|15/12/2024|0.41|0.36|2310000000|2260000000|14.289999961853|1
2025-03-16 17:33:46|00381|13857|NRG|18.89B|18890000000|95.39|3245913|49.21|48|2025-05-01|15/03/2025||0.91||7730000000|95.389999389648|1|2025-02-26|15/12/2024|1.56|1.08|6860000000|7360000000|102.44000244141|1
2025-03-16 17:33:56|00382|8128|NUE|30.45B|30450000000|132.09|2799408|-29.92|48|2025-04-17|15/03/2025||1.02||7290000000|132.08999633789|1|2025-01-27|15/12/2024|1.22|0.77|7080000000|6810000000|122.16999816895|1
2025-03-16 17:34:06|00383|7954|OXY|43.7B|43700000000|46.53|11931825|-25.73|48|2025-05-13|15/03/2025||0.702||6680000000|46.529998779297|1|2025-02-18|15/12/2024|0.8|0.73|6840000000|6980000000|48.060001373291|1
2025-03-16 17:34:16|00384|8129|OMC|15.88B|15880000000|80.83|3023619|-12.39|48|2025-04-22|15/03/2025||1.67||3730000000|80.830001831055|1|2025-02-04|15/12/2024|2.41|2.42|4300000000|4360000000|87.76000213623|1
2025-03-16 17:34:26|00385|13858|OKE|57.64B|57640000000|96.43|3943600|25.23|48|2025-05-06|15/03/2025||1.36||6960000000|96.430000305176|1|2025-02-24|15/12/2024|1.57|1.5|6540000000|6280000000|98.099998474121|1
2025-03-16 17:34:35|00386|274|ORCL|418.59B|418590000000|149.27|11233885|18.9|48|2025-06-17|15/05/2025||1.65||15590000000|149.27000427246|1|2025-03-10|15/02/2025|1.47|1.49|14130000000|14390000000|155.16000366211|1
2025-03-16 17:34:45|00387|39262|PKG|17.55B|17550000000|196.8|927833|7.59|47|2025-04-28|15/03/2025||2.21||2120000000|196.80000305176|1|2025-01-28|15/12/2024|2.47|2.51|2150000000|2120000000|239.7200012207|1
2025-03-16 17:34:55|00388|7976|PH|78.27B|78270000000|607.88|747263|13.53|48|2025-05-01|15/03/2025||6.72||4980000000|607.88000488281|1|2025-01-30|15/12/2024|6.53|6.23|4700000000|4810000000|665.80999755859|1
2025-03-16 17:35:06|00389|6477|PDCO|2.76B|2760000000|31.14|1351707|14.4|48|2025-06-25|15/04/2025||0.9097||1760000000|31.139999389648|1|2025-02-26|15/01/2025|1.57|0.62|1570000000|1640000000|31.079999923706|1
2025-03-16 17:35:17|00390|32370|PNR|14.19B|14190000000|86.08|1410058|6.76|47|2025-04-17|15/03/2025||1.02||992120000|86.080001831055|1|2025-02-04|15/12/2024|1.08|1.02|973000000|973130000|102.62999725342|1
2025-03-16 17:35:26|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2025-03-16 17:35:36|00392|8279|RVTY|13.45B|13450000000|111.91|908228|6.68|48|2025-05-06|15/03/2025||1.06||669100000|111.91000366211|1|2025-01-31|15/12/2024|1.42|1.37|729000000|731150000|126.83999633789|1
2025-03-16 17:35:45|00393|32396|PRGO|3.72B|3720000000|27.26|1595255|-10.24|46|2025-05-13|15/03/2025||0.4803||1090000000|27.260000228882|1|2025-02-27|15/12/2024|0.36|0.95|1290000000|1200000000|24.89999961853|1
2025-03-16 17:35:56|00394|7989|PFE|145.76B|145760000000|25.72|40937033|-7.95|48|2025-05-06|15/03/2025||0.7097||14470000000|25.719999313354|1|2025-02-04|15/12/2024|0.63|0.48|17800000000|17280000000|26.200000762939|1
2025-03-16 17:36:07|00395|8251|PCG|36.81B|36810000000|16.78|23113970|3.26|48|2025-04-24|15/03/2025||0.3948||6210000000|16.780000686646|1|2025-02-13|15/12/2024|0.31|0.32|6630000000|7190000000|16.030000686646|1
2025-03-16 17:36:16|00396|8039|PM|236.15B|236150000000|151.88|5851469|61.11|48|2025-04-23|15/03/2025||1.6||9060000000|151.88000488281|1|2025-02-06|15/12/2024|1.49|1.5|9710000000|9500000000|130.97999572754|1
2025-03-16 17:36:26|00397|32531|PSX|51.67B|51670000000|126.73|3691500|-20.31|48|2025-04-25|15/03/2025||0.4543||33060000000|126.73000335693|1|2025-01-31|15/12/2024|-0.15|1|32780000000|34420000000|120.83999633789|1
2025-03-16 17:36:36|00398|7943|PNW|11.17B|11170000000|93.71|1039564|32.02|48|2025-04-30|15/03/2025||0.0284||977040000|93.709999084473|1|2025-02-25|15/12/2024|-0.06|-0.17|1100000000|1020000000|92.110000610352|1
2025-03-16 17:36:45|00399|13860|PXD|63.00B|63000000000|269.62|1959217|7.87|45|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1
2025-03-16 17:36:55|00400|8057|PNC|68.46B|68459999999.99999|172.99|2103757|16.27|48|2025-04-15|15/03/2025||3.44||5510000000|172.99000549316|1|2025-01-16|15/12/2024|3.77|3.3|5570000000|5480000000|200.44000244141|1
2025-03-16 17:37:04|00401|8118|PPG|25.75B|25750000000|113.47|2114226|-17.69|48|2025-04-17|15/03/2025||1.64||3670000000|113.4700012207|1|2025-01-31|15/12/2024|1.61|1.65|3730000000|4070000000|122.75|1
2025-03-16 17:37:17|00402|8203|PPL|25.76B|25760000000|34.89|4645069|30.97|48|2025-05-01|15/03/2025||0.521||1840000000|34.889999389648|1|2025-02-13|15/12/2024|0.34|0.3676|2210000000|2510000000|34.520000457764|1
2025-03-16 17:37:26|00403|8267|PFG|18.67B|18670000000|82.78|1487761|0.28|47|2025-04-24|15/03/2025||1.91||4060000000|82.779998779297|1|2025-02-06|15/12/2024|2.1|2|4100000000|4070000000|80.569999694824|1
2025-03-16 17:37:36|00404|7968|PGR|166.3B|166300000000|283.69|2601111|38.47|45|2025-04-10|15/03/2025||4.35||21790000000|283.69000244141|1|2025-01-29|15/12/2024|4.01|3.53|19140000000|18140000000|245.05000305176|1
2025-03-16 17:37:46|00405|7923|PLD|103.71B|103710000000|111.89|4159673|-13.28|47|2025-04-22|15/03/2025||0.6425||1960000000|111.88999938965|1|2025-01-21|15/12/2024|1.37|0.71|2200000000|1960000000|109.48000335693|1
2025-03-16 17:37:55|00406|8191|PRU|38.41B|38410000000|108.49|1684936|-3.86|48|2025-05-06|15/03/2025||3.42||14270000000|108.48999786377|1|2025-02-04|15/12/2024|2.96|3.38|14250000000|14510000000|118.88999938965|1
2025-03-16 17:38:06|00407|7893|PEG|40.65B|40650000000|81.53|2631785|27.83|48|2025-05-06|15/03/2025||1.39||3110000000|81.529998779297|1|2025-02-25|15/12/2024|0.84|0.83|2460000000|2190000000|84.360000610352|1
2025-03-16 17:38:18|00408|8158|PSA|52.45B|52450000000|298.13|744241|7.61|48|2025-05-06|15/03/2025||2.44||1180000000|298.13000488281|1|2025-02-24|15/12/2024|3.21|2.56|1180000000|1180000000|304.19000244141|1
2025-03-16 17:38:29|00409|8237|PHM|20.84B|20840000000|102.94|2249613|-7.18|47|2025-04-22|15/03/2025||2.47||3850000000|102.94000244141|1|2025-01-30|15/12/2024|4.43|3.27|4920000000|4650000000|112.98999786377|1
2025-03-16 17:38:39|00410|32533|PVH|3.55B|3550000000|63.81|948848|-51.26|44|2025-05-28|15/04/2025||2.41||1940000000|63.810001373291|1|2025-04-01|15/01/2025||3.24||2340000000|63.810001373291|1
2025-03-16 17:38:48|00411|945074|QRVO|6.67B|6670000000|71.39|3300987|-36.17|41|2025-04-30|15/03/2025||0.9997||850070000|71.389999389648|1|2025-01-28|15/12/2024|1.61|1.21|916300000|902600000|87.629997253418|1
2025-03-16 17:38:59|00412|19695|PWR|38.65B|38650000000|260.81|1646021|7.44|48|2025-05-01|15/03/2025||1.76||5840000000|260.80999755859|1|2025-02-20|15/12/2024|2.94|2.62|6550000000|6610000000|292.07000732422|1
2025-03-16 17:39:12|00413|8198|DGX|18.88B|18880000000|170.16|1039461|32.65|48|2025-04-22|15/03/2025||2.21||2650000000|170.16000366211|1|2025-01-30|15/12/2024|2.23|2.19|2620000000|2580000000|155.44000244141|1
2025-03-16 17:39:22|00414|8022|RL|13.61B|13610000000|220.31|810924|21.32|48|2025-05-22|15/03/2025||2.03||1640000000|220.30999755859|1|2025-02-06|15/12/2024|4.82|4.5|2100000000|2010000000|249|1
2025-03-16 17:39:34|00415|8229|RRC|9.25B|9250000000|38.32|2751033|19.6|48|2025-04-29|15/03/2025||0.8938||777690000|38.319999694824|1|2025-02-25|15/12/2024|0.68|0.58|626420000|693270000|37.990001678467|1
2025-03-16 17:39:46|00416|20380|RJF|30.72B|30720000000|142.39|1304035|17.91|47|2025-04-23|15/03/2025||2.54||3470000000|142.38999938965|1|2025-01-29|15/12/2024|2.93|2.62|3540000000|3460000000|171.50999450684|1
2025-03-16 17:39:56|00417|8235|RTX|173.55B|173550000000|129.99|4844164|39.88|44|2025-04-29|15/03/2025||1.35||19840000000|129.99000549316|1|2025-01-28|15/12/2024|1.54|1.38|21620000000|20530000000|125.05000305176|1
2025-03-16 17:40:07|00418|39285|O|50.69B|50690000000|56.69|5552183|8.62|47|2025-04-30|15/03/2025||0.3472||1280000000|56.689998626709|1|2025-02-24|15/12/2024|0.23|0.37|1280000000|1270000000|57.090000152588|1
2025-03-16 17:40:17|00419|20718|REG|12.93B|12930000000|71.07|1061799|20.29|47|2025-05-01|15/03/2025||0.5395||374590000|71.069999694824|1|2025-02-06|15/12/2024|0.47|0.48|359100000|366640000|73.040000915527|1
2025-03-16 17:40:27|00420|7945|RF|19.4B|19400000000|21.43|8352672|12.49|47|2025-04-17|15/03/2025||0.5059||1840000000|21.430000305176|1|2025-01-17|15/12/2024|0.56|0.55|1850000000|1860000000|24.520000457764|1
2025-03-16 17:40:37|00421|13862|RSG|72.45B|72450000000|232.01|1059434|24.53|48|2025-04-30|15/03/2025||1.55||4080000000|232.00999450684|1|2025-02-13|15/12/2024|1.58|1.41|4050000000|4080000000|223.5|1
2025-03-16 17:40:47|00422|21180|RMD|32.86B|32860000000|224.16|962990|17.95|42|2025-04-24|15/03/2025||2.38||1290000000|224.16000366211|1|2025-01-30|15/12/2024|2.43|2.32|1280000000|1270000000|252.86000061035|1
2025-03-16 17:40:57|00423|8207|RHI|5.33B|5330000000|53.08|1252441|-32.68|48|2025-04-24|15/03/2025||0.3645||1410000000|53.080001831055|1|2025-01-29|15/12/2024|0.53|0.55|1380000000|1410000000|70.330001831055|1
2025-03-16 17:41:07|00424|8356|ROK|29.42B|29420000000|260.19|858960|-7.37|48|2025-04-24|15/03/2025||2.09||1960000000|260.19000244141|1|2025-02-10|15/12/2024|1.83|1.57|1880000000|1890000000|268.39999389648|1
2025-03-16 17:41:17|00425|13863|ROP|61.13B|61130000000|569.29|651590|4.01|48|2025-04-29|15/03/2025||4.75||1880000000|569.28997802734|1|2025-01-30|15/12/2024|4.81|4.73|1880000000|1840000000|543.02001953125|1
2025-03-16 17:41:28|00426|39254|RCL|57.06B|57060000000|212.02|2635267|64.46|47|2025-04-24|15/03/2025||2.52||4010000000|212.02000427246|1|2025-01-28|15/12/2024|1.63|1.49|3760000000|3760000000|236.82000732422|1
2025-03-16 17:41:38|00427|8119|SPGI|149.74B|149740000000|486.49|1367792|15.06|47|2025-04-24|15/03/2025||4.25||3720000000|486.48999023438|1|2025-02-11|15/12/2024|3.77|3.36|3590000000|3430000000|515.29998779297|1
2025-03-16 17:41:47|00428|39107|SBAC|23.48B|23480000000|218.23|884467|1.28|48|2025-04-28|15/03/2025||2.07||662320000|218.22999572754|1|2025-02-24|15/12/2024|1.61|2.11|693700000|683310000|213|1
2025-03-16 17:41:57|00429|8354|SLB|55.89B|55890000000|41.1|14335851|-22.26|43|2025-04-18|15/03/2025||0.7403||8640000000|41.099998474121|1|2025-01-17|15/12/2024|0.92|0.9|9280000000|9200000000|41.090000152588|1
2025-03-16 17:42:07|00430|8940|STX|18.61B|18610000000|87.9|3284941|2.2|47|2025-04-23|15/03/2025||1.73||2120000000|87.900001525879|1|2025-01-21|15/12/2024|2.03|1.87|2330000000|2320000000|97.669998168945|1
2025-03-16 17:42:17|00431|8076|SEE|4.35B|4350000000|29.87|1415616|-17.3|48|2025-05-06|15/03/2025||0.6732||1270000000|29.870000839233|1|2025-02-25|15/12/2024|0.75|0.68|1370000000|1370000000|32.130001068115|1
2025-03-16 17:42:27|00432|8222|SRE|45.74B|45740000000|70.21|5211880|0.29|48|2025-05-01|15/03/2025||1.37||3870000000|70.209999084473|1|2025-02-25|15/12/2024|1.5|1.58|3760000000|4900000000|87.180000305176|1
2025-03-16 17:42:39|00433|7986|SHW|85.96B|85960000000|341.78|1751606|2.13|47|2025-04-29|15/03/2025||2.2||5420000000|341.7799987793|1|2025-01-30|15/12/2024|2.09|2.07|5300000000|5330000000|360.41000366211|1
2025-03-16 17:42:50|00434|39114|SIG|2.09B|2089999999.9999998|47.95|1557217|-52.07|47|2025-06-05|15/04/2025||0.9471||1500000000|47.950000762939|1|2025-03-19|15/01/2025||6.67||2360000000|47.950000762939|1
2025-03-16 17:43:00|00435|8210|SPG|60.78B|60780000000|161.21|1491733|6.92|47|2025-05-12|15/03/2025||1.4||1370000000|161.21000671387|1|2025-02-04|15/12/2024|1.84|1.82|1580000000|1410000000|173.41000366211|1
2025-03-16 17:43:10|00436|32515|SLG|4.29B|4290000000|56.75|847271|12.33|47|2025-04-16|15/03/2025||-0.44||148490000|56.75|1|2025-01-22|15/12/2024|0.13|-0.3|139610000|141690000|67.160003662109|1
2025-03-16 17:43:20|00437|8001|SNA|17.39B|17390000000|331.84|395488|14.74|48|2025-04-17|15/03/2025||4.84||1200000000|331.83999633789|1|2025-02-06|15/12/2024|4.82|4.79|1200000000|1200000000|356.10000610352|1
2025-03-16 17:43:31|00438|7956|SO|99.13B|99130000000|90.38|4970723|30.81|48|2025-04-24|15/03/2025||1.17||7080000000|90.379997253418|1|2025-02-20|15/12/2024|0.5|0.53|6340000000|6310000000|86.480003356934|1
2025-03-16 17:43:41|00439|7914|LUV|18.81B|18810000000|31.73|9514284|11.92|47|2025-04-24|15/03/2025||-0.167||6480000000|31.729999542236|1|2025-01-30|15/12/2024|0.56|0.39|6930000000|6910000000|31.64999961853|1
2025-03-16 17:43:51|00440|8160|SWK|12.51B|12510000000|80.97|1781362|-8.15|48|2025-04-23|15/03/2025||0.665||3710000000|80.970001220703|1|2025-02-05|15/12/2024|1.49|1.26|3720000000|3580000000|86.660003662109|1
2025-03-16 17:44:02|00441|7967|STT|25.04B|25040000000|86.81|2092175|19.74|47|2025-04-11|15/03/2025||2.01||3310000000|86.809997558594|1|2025-01-17|15/12/2024|2.6|2.36|3410000000|3290000000|100.48999786377|1
2025-03-16 17:44:12|00442|6499|SRCL|5.75B|5750000000|61.98|1522520|18.51|46|2025-02-27|15/12/2024||0.5824||680120000|61.979999542236|1|2024-11-18|15/09/2024||0.5775||675650000|61.979999542236|1
2025-03-16 17:44:22|00443|8186|SYK|141B|141000000000|369.53|1417100|4.91|48|2025-04-30|15/03/2025||2.73||5680000000|369.5299987793|1|2025-01-28|15/12/2024|4.01|3.87|6400000000|6360000000|399.89999389648|1
2025-03-16 17:44:31|00444|940815|SYF|20.74B|20740000000|53.34|4034409|27.67|43|2025-04-29|15/03/2025||1.62||3800000000|53.340000152588|1|2025-01-28|15/12/2024|1.91|1.89|3800000000|3840000000|69.860000610352|1
2025-03-16 17:44:42|00445|8285|SYY|35.85B|35850000000|73.27|3489731|-9.45|48|2025-05-06|15/03/2025||1.04||20140000000|73.269996643066|1|2025-01-28|15/12/2024|0.93|0.92|20200000000|20110000000|76.860000610352|1
2025-03-16 17:44:52|00446|6480|TROW|20.71B|20710000000|93.04|1654893|-19|47|2025-04-24|15/03/2025||2.26||1810000000|93.040000915527|1|2025-02-05|15/12/2024|2.12|2.21|1820000000|1880000000|115.55000305176|1
2025-03-16 17:45:02|00447|7959|TPR|14.59B|14590000000|70.46|5246102|50.43|47|2025-05-08|15/03/2025||0.8764||1530000000|70.459999084473|1|2025-02-06|15/12/2024|2|1.73|2200000000|2110000000|73.379997253418|1
2025-03-16 17:45:13|00448|8180|TGT|47.7B|47700000000|104.7|5966034|-36.24|47|2025-05-14|15/04/2025||1.79||24660000000|104.69999694824|1|2025-03-04|15/01/2025|2.41|2.24|30900000000|30650000000|120.76000213623|1
2025-03-16 17:45:23|00449|19701|TEL|43.52B|43520000000|145.88|1636257|4.83|48|2025-04-23|15/03/2025||1.96||3970000000|145.88000488281|1|2025-01-22|15/12/2024|1.95|1.89|3840000000|3910000000|148.30000305176|1
2025-03-16 17:45:33|00450|13843|FTI|11.46B|11460000000|27.24|4137819|10.96|47|2025-04-23|15/03/2025||0.3535||2260000000|27.239999771118|1|2025-02-27|15/12/2024|0.54|0.35|2370000000|2300000000|27.889999389648|1
2025-03-16 17:45:44|00451|8305|TXT|13.29B|13290000000|73.19|1367918|-21.22|48|2025-04-24|15/03/2025||1.16||3240000000|73.190002441406|1|2025-01-22|15/12/2024|1.34|1.35|3610000000|3770000000|81.199996948242|1
2025-03-16 17:45:53|00452|8299|AES|8.76B|8760000000|12.31|15181803|-17.99|48|2025-05-01|15/03/2025||0.4736||3070000000|12.310000419617|1|2025-02-28|15/12/2024|0.54|0.4386|2960000000|3110000000|10.380000114441|1
2025-03-16 17:46:05|00453|8147|TMO|196.95B|196950000000|522.05|1935658|-10.63|47|2025-04-23|15/03/2025||5.11||10240000000|522.04998779297|1|2025-01-30|15/12/2024|6.1|5.95|11400000000|11290000000|568.22998046875|1
2025-03-16 17:46:17|00454|8227|TJX|127.32B|127320000000|113.26|4920747|16.1|49|2025-05-21|15/04/2025||0.9115||13020000000|113.26000213623|1|2025-02-26|15/01/2025|1.23|1.16|16350000000|16190000000|122.69999694824|1
2025-03-16 17:46:27|00455|32379|TSCO|27.55B|27550000000|51.83|5399680|0.78|47|2025-04-24|15/03/2025||0.372||3550000000|51.830001831055|1|2025-01-30|15/12/2024|0.44|0.45|3770000000|3790000000|57.159999847412|1
2025-03-16 17:46:37|00456|20793|TDG|75.52B|75520000000|1346.5|271478|21.28|48|2025-05-13|15/03/2025||8.89||2170000000|1346.5|1|2025-02-04|15/12/2024|7.83|7.64|2010000000|2020000000|1352.7800292969|1
2025-03-16 17:46:50|00457|8239|TNL|3.2B|3200000000|47.98|602909|5.5|47|2025-04-23|15/03/2025||1.11||931910000|47.979999542236|1|2025-02-19|15/12/2024|1.72|1.62|971000000|957630000|57.450000762939|1
2025-03-16 17:47:00|00458|8159|TRV|59.16B|59160000000|260.91|1295883|18.1|47|2025-04-22|15/03/2025||0.9138||10940000000|260.91000366211|1|2025-01-22|15/12/2024|9.15|6.56|12010000000|10840000000|239.16000366211|1
2025-03-16 17:47:10|00459|32539|TRIP|1.94B|1940000000|13.84|2992497|-49.38|47|2025-04-30|15/03/2025||0.0516||389900000|13.840000152588|1|2025-02-20|15/12/2024|0.3|0.21|411000000|401190000|17.700000762939|1
2025-03-16 17:47:21|00460|7918|TFC|52.93B|52930000000|40.55|7677386|16.32|48|2025-04-17|15/03/2025||0.8879||4990000000|40.549999237061|1|2025-01-17|15/12/2024|0.91|0.88|5110000000|5040000000|44.979999542236|1
2025-03-16 17:47:32|00461|8179|TSN|21.33B|21330000000|59.88|2451976|6.64|48|2025-05-12|15/03/2025||0.8454||13160000000|59.880001068115|1|2025-02-03|15/12/2024|1.14|0.9|13620000000|13500000000|56.490001678467|1
2025-03-16 17:47:42|00462|8310|USB|65.47B|65470000000|42.02|9241328|-0.14|48|2025-04-16|15/03/2025||0.9848||6920000000|42.020000457764|1|2025-01-16|15/12/2024|1.07|1.05|7010000000|6980000000|50.900001525879|1
2025-03-16 17:47:54|00463|32535|UDR|15.73B|15730000000|43.3|2044411|16.49|47|2025-04-29|15/03/2025||0.1529||421640000|43.299999237061|1|2025-02-05|15/12/2024|-0.02|0.11|422730000|420370000|41.700000762939|1
2025-03-16 17:48:04|00464|39338|ULTA|16.58B|16579999999.999998|357.48|959984|-33.3|46|2025-05-29|15/04/2025||6.17||2810000000|357.48001098633|1|2025-03-13|15/01/2025|8.46|7.11|3500000000|3460000000|329.23001098633|1
2025-03-16 17:48:14|00465|13959|UAA|2.78B|2780000000|6.7|10806051|-6.29|48|2025-05-13|15/03/2025||-0.0822||1160000000|6.6999998092651|1|2025-02-06|15/12/2024|0.08|0.04|1400000000|1340000000|8.2399997711182|1
2025-03-16 17:48:23|00466|976067|UA|2.78B|2780000000|6.22|3468038|-10.5|38|2025-05-13|15/03/2025||-0.0839||1160000000|6.2199997901917|1|2025-02-06|15/12/2024|0.08|0.03|1400000000|1340000000|7.3800001144409|1
2025-03-16 17:48:33|00467|8083|UNP|143.54B|143540000000|237.53|2694605|-2.7|48|2025-04-17|15/03/2025||2.79||6120000000|237.5299987793|1|2025-01-23|15/12/2024|2.91|2.77|6120000000|6120000000|235.80000305176|1
2025-03-16 17:48:43|00468|13061|UAL|24.12B|24120000000|73.67|7180815|68.89|47|2025-04-22|15/03/2025||0.9051||13460000000|73.669998168945|1|2025-01-21|15/12/2024|3.26|2.93|14700000000|14340000000|107.37999725342|1
2025-03-16 17:48:53|00469|8199|UPS|99.73B|99730000000|116.76|5964992|-23.87|47|2025-04-29|15/03/2025||1.47||21290000000|116.76000213623|1|2025-01-30|15/12/2024|2.75|2.52|25300000000|25410000000|133.7799987793|1
2025-03-16 17:49:04|00470|32516|URI|40.68B|40680000000|622.92|688610|-7.79|47|2025-04-23|15/03/2025||9.03||3610000000|622.91998291016|1|2025-01-29|15/12/2024|11.59|11.75|4100000000|3930000000|766.95001220703|1
2025-03-16 17:49:14|00471|39147|UHS|10.9B|10900000000|167.67|728378|-3.58|47|2025-04-28|15/03/2025||4.37||4160000000|167.66999816895|1|2025-02-26|15/12/2024|4.92|4.14|4110000000|4010000000|189.00999450684|1
2025-03-16 17:49:24|00472|8174|UNM|13.94B|13940000000|78.83|1319938|51.28|48|2025-04-29|15/03/2025||2.18||3350000000|78.830001831055|1|2025-02-04|15/12/2024|2.03|2.14|3240000000|3290000000|76.230003356934|1
2025-03-16 17:49:34|00473|8241|VLO|40.68B|40680000000|129.14|3326860|-21.11|48|2025-04-24|15/03/2025||0.9082||28950000000|129.13999938965|1|2025-01-30|15/12/2024|0.64|0.43|30760000000|30360000000|139.47999572754|1
2025-03-16 17:49:45|00474|13866|VTR|29.47B|29470000000|66.89|2914820|57.46|47|2025-05-01|15/03/2025||0.068||1310000000|66.889999389648|1|2025-02-12|15/12/2024|0.13|0.06|1290000000|1260000000|59.569999694824|1
2025-03-16 17:49:55|00475|7870|VFC|6.47B|6470000000|16.62|6248985|12.45|46|2025-05-21|15/03/2025||-0.1434||2170000000|16.620000839233|1|2025-01-29|15/12/2024|0.62|0.33|2830000000|2750000000|26.590000152588|1
2025-03-16 17:50:06|00476|8171|PARA|8.29B|8289999999.999999|11.69|2425490|4.28|48|2025-04-30|15/03/2025||0.2635||7120000000|11.689999580383|1|2025-02-26|15/12/2024|0.11|0.2|7980000000|8110000000|11.5|1
2025-03-16 17:50:17|00477|13570|VTRS|10.86B|10860000000|9.1|12075289|-23.79|47|2025-05-12|15/03/2025||0.5277||3330000000|9.1000003814697|1|2025-02-27|15/12/2024|0.54|0.58|3520000000|3620000000|11.239999771118|1
2025-03-16 17:50:28|00478|7863|VNO|7.65B|7650000000|36.82|1372810|44.56|48|2025-05-05|15/03/2025||0.115||454500000|36.819999694824|1|2025-02-10|15/12/2024|0.61|-0.02|457790000|448210000|42.959999084473|1
2025-03-16 17:50:41|00479|7974|VMC|30.56B|30560000000|231.32|949488|-13.32|48|2025-05-01|15/03/2025||0.815||1650000000|231.32000732422|1|2025-02-18|15/12/2024|2.17|1.78|1850000000|1810000000|270.45999145508|1
2025-03-16 17:50:52|00480|8058|WM|90.42B|90420000000|224.86|1696818|6.81|48|2025-04-29|15/03/2025||1.69||6150000000|224.86000061035|1|2025-01-29|15/12/2024|1.7|1.82|5890000000|5670000000|213.64999389648|1
2025-03-16 17:51:02|00481|7881|WAT|22.41B|22410000000|377.15|477331|6.87|48|2025-05-06|15/03/2025||2.22||655320000|377.14999389648|1|2025-02-12|15/12/2024|4.1|4.03|873000000|856840000|405.29000854492|1
2025-03-16 17:51:12|00482|13867|WEC|33.92B|33920000000|106.75|2172692|32.15|48|2025-05-06|15/03/2025||1.85||2770000000|106.75|1|2025-02-04|15/12/2024|1.43|1.47|2280000000|2560000000|100.44999694824|1
2025-03-16 17:51:23|00483|7992|WFC|232.97B|232970000000|70.85|16374853|23.2|47|2025-04-11|15/03/2025||1.25||20810000000|70.849998474121|1|2025-01-15|15/12/2024|1.42|1.34|20380000000|20490000000|71.190002441406|1
2025-03-16 17:51:33|00484|13848|WELL|94.81B|94810000000|147.84|2834505|61.84|48|2025-05-05|15/03/2025||0.4117||2270000000|147.83999633789|1|2025-02-11|15/12/2024|0.19|0.41|2250000000|2120000000|143.11000061035|1
2025-03-16 17:51:43|00485|8117|WDC|15.49B|15490000000|44.53|7277719|-25.52|47|2025-04-24|15/03/2025||0.7877||3860000000|44.529998779297|1|2025-01-29|15/12/2024|1.77|1.88|4290000000|4280000000|62.869998931885|1
2025-03-16 17:51:54|00486|8323|WU|3.61B|3610000000|10.68|5813057|-20.77|48|2025-05-06|15/03/2025||0.4233||1010000000|10.680000305176|1|2025-02-04|15/12/2024|0.4|0.43|1100000000|1030000000|10.270000457764|1
2025-03-16 17:52:03|00487|955555|WRK|13.30B|13300000000|51.51|3108911|5.99|38|2024-11-07|15/09/2024||0.933||5180000000|51.509998321533|1|2024-08-01|15/06/2024||0.7422||5080000000|51.509998321533|1
2025-03-16 17:52:13|00488|8953|WY|21.38B|21380000000|29.47|3738483|-14.16|47|2025-04-25|15/03/2025||0.1311||1820000000|29.469999313354|1|2025-01-30|15/12/2024|0.11|0.05|1710000000|1720000000|30.540000915527|1
2025-03-16 17:52:23|00489|8228|WHR|5.04B|5040000000|90.98|1031053|-13.45|48|2025-04-23|15/03/2025||1.73||3700000000|90.980003356934|1|2025-01-29|15/12/2024|4.57|4.27|4140000000|4230000000|132.71000671387|1
2025-03-16 17:52:34|00490|8122|WMB|69.83B|69830000000|57.27|7611304|54.78|48|2025-05-05|15/03/2025||0.5533||2860000000|57.270000457764|1|2025-02-12|15/12/2024|0.47|0.47|2740000000|2730000000|55.240001678467|1
2025-03-16 17:52:44|00491|29740|WTW|32.36B|32360000000|324.61|575852|19.36|44|2025-04-24|15/03/2025||3.3||2290000000|324.60998535156|1|2025-02-04|15/12/2024|8.13|7.95|3040000000|3050000000|330.67001342773|1
2025-03-16 17:52:54|00492|8030|GWW|46.67B|46670000000|967.82|295452|-2.67|48|2025-05-01|15/03/2025||9.54||4310000000|967.82000732422|1|2025-01-31|15/12/2024|9.71|9.77|4230000000|4250000000|1126.0699462891|1
2025-03-16 17:53:05|00493|6392|WYNN|9.08B|9080000000|86.18|2492072|-13.03|47|2025-05-13|15/03/2025||1.3||1750000000|86.180000305176|1|2025-02-13|15/12/2024|2.42|1.33|1840000000|1780000000|78.370002746582|1
2025-03-16 17:53:15|00494|8003|XRX|725.38M|725380000|5.79|3171088|-64.78|47|2025-04-29|15/03/2025||0.0967||1540000000|5.789999961853|1|2025-01-28|15/12/2024|0.36|0.67|1610000000|1690000000|9.710000038147|1
2025-03-16 17:53:25|00495|32532|XYL|29.84B|29840000000|122.76|1383294|-3.54|48|2025-05-01|15/03/2025||0.9548||2040000000|122.76000213623|1|2025-02-04|15/12/2024|1.18|1.13|2300000000|2180000000|122.80000305176|1
2025-03-16 17:53:35|00496|8327|YUM|43.27B|43270000000|155.05|2129891|13.31|47|2025-04-30|15/03/2025||1.29||1850000000|155.05000305176|1|2025-02-06|15/12/2024|1.61|1.61|2360000000|2360000000|131.25|1
2025-03-16 17:53:45|00497|7902|ZBH|21.89B|21890000000|109.97|1883239|-12.14|47|2025-05-06|15/03/2025||1.77||1890000000|109.9700012207|1|2025-02-06|15/12/2024|2.31|2.3|2020000000|2010000000|108.25|1
2025-03-16 17:53:55|00498|6418|ZION|7.19B|7190000000|48.63|1429656|22.22|47|2025-04-21|15/03/2025||1.18||794610000|48.630001068115|1|2025-01-21|15/12/2024|1.34|1.26|820000000|788670000|58.040000915527|1
2025-03-16 17:54:04|00499|41176|ZTS|72.21B|72210000000|161.26|3098605|-6.55|46|2025-05-01|15/03/2025||1.42||2200000000|161.25999450684|1|2025-02-13|15/12/2024|1.4|1.38|2320000000|2320000000|173.88000488281|1
2025-03-16 17:54:14|00500|41239|NOW|173.93B|173930000000|844.33|1675297|13.5|47|2025-04-23|15/03/2025||3.83||3080000000|844.33001708984|1|2025-01-29|15/12/2024|3.67|3.65|2960000000|2960000000|1170.3900146484|1
2025-03-16 17:54:24|00501|13933|BX|172.05B|172050000000|140.89|3842506|12.74|48|2025-04-17|15/03/2025||1.17||2950000000|140.88999938965|1|2025-01-30|15/12/2024|1.69|1.43|4150000000|3780000000|185.38000488281|1
2025-03-16 17:54:33|00502|961620|XYZ|35.49B|35490000000|57.22|8043321|-28.63|38|2025-05-01|15/03/2025||0.9883||6270000000|57.220001220703|1|2025-02-20|15/12/2024|0.71|0.86|6030000000|6240000000|83.889999389648|1
2025-03-16 17:54:40|00503|1166012|SNOW|51.53B|51530000000|156.11|5934280|-0.55|24|2025-05-21|15/04/2025||0.212||1010000000|156.11000061035|1|2025-02-26|15/01/2025|0.3|0.17|986800000|956220000|164.19999694824|1
2025-03-16 17:54:49|00504|1115848|UBER|149.47B|149470000000|71.55|25247679|-5.94|30|2025-04-30|15/03/2025||0.5106||11620000000|71.550003051758|1|2025-02-05|15/12/2024|3.21|0.49|12000000000|11770000000|69.75|1
2025-03-16 17:54:58|00505|41268|PANW|120.73B|120730000000|182.34|5660692|29.25|47|2025-05-21|15/04/2025||0.7711||2280000000|182.33999633789|1|2025-02-13|15/01/2025|0.81|0.78|2260000000|2240000000|196.72999572754|1
2025-03-16 17:55:09|00506|1152334|NET|40.05B|40050000000|116.15|3823068|26.8|25|2025-05-01|15/03/2025||0.1627||469420000|116.15000152588|1|2025-02-06|15/12/2024|0.19|0.18|459900000|452040000|144.28999328613|1
2025-03-16 17:55:22|00507|16141|FTNT|74.01B|74010000000|96.25|4603136|44.26|47|2025-05-01|15/03/2025||0.531||1530000000|96.25|1|2025-02-06|15/12/2024|0.74|0.61|1660000000|1590000000|105.06999969482|1
2025-03-16 17:55:30|00508|1152784|DDOG|34.89B|34890000000|101.8|5012027|-15.46|26|2025-05-01|15/03/2025||0.4292||742120000|101.80000305176|1|2025-02-13|15/12/2024|0.49|0.43|737700000|714240000|148.08999633789|1
2025-03-16 17:55:40|00509|48371|VEEV|38B|38000000000|234.06|1201460|3.12|46|2025-05-28|15/04/2025||1.63||726480000|234.05999755859|1|2025-03-05|15/01/2025|1.74|1.58|720880000|699180000|218.44999694824|1
2025-03-16 17:55:50|00510|989534|TTD|26.76B|26760000000|53.94|7956681|-29.69|35|2025-05-07|15/03/2025||0.2513||576060000|53.939998626709|1|2025-02-12|15/12/2024|0.59|0.57|741000000|759050000|120.20999908447|1
2025-03-16 17:55:59|00511|1072316|SPOT|117.66B|117660000000|574.79|2212834|125.51|33|2025-04-23|15/03/2025||2.19||4220000000|574.78997802734|1|2025-02-04|15/12/2024|1.76|2.03|4240000000|4140000000|549.08001708984|1
2025-03-16 17:56:06|00512|1166239|PLTR|202.26B|202260000000|86.24|99544068|267.13|21|2025-05-12|15/03/2025||0.1292||863110000|86.23999786377|1|2025-02-03|15/12/2024|0.14|0.11|827500000|778170000|82.48999786377|1
2025-03-16 17:56:16|00513|942355|HUBS|31.77B|31770000000|609.18|535365|1.34|43|2025-04-30|15/03/2025||1.76||698760000|609.17999267578|1|2025-02-12|15/12/2024|2.32|2.19|703200000|673650000|784.45001220703|1
2025-03-16 17:56:27|00514|21232|MSCI|43.07B|43070000000|554.71|545137|1.83|47|2025-04-29|15/03/2025||3.93||745400000|554.71002197266|1|2025-01-29|15/12/2024|4.18|3.96|743510000|746560000|628.34002685547|1
2025-03-16 17:56:39|00515|32341|EPAM|10.4B|10400000000|182.73|645912|-38.86|47|2025-05-01|15/03/2025||2.29||1280000000|182.72999572754|1|2025-02-20|15/12/2024|2.84|2.75|1250000000|1210000000|258.10998535156|1
2025-03-16 17:56:47|00516|1052405|MDB|14.92B|14920000000|185.37|2213010|-47.85|34|2025-05-29|15/04/2025||0.6237||527280000|185.36999511719|1|2025-03-05|15/01/2025|1.28|0.66|548400000|520540000|254.38000488281|1
2025-03-16 17:56:57|00517|39333|ODFL|34.54B|34540000000|162.5|1771954|-22.82|47|2025-04-23|15/03/2025||1.16||1380000000|162.5|1|2025-02-05|15/12/2024|1.23|1.17|1390000000|1390000000|183.66000366211|1
2025-03-16 17:57:07|00518|31028|ENPH|7.7B|7700000000|58.13|4102068|-46.04|47|2025-04-29|15/03/2025||0.7045||357550000|58.130001068115|1|2025-02-04|15/12/2024|0.94|0.75|382700000|378370000|63.909999847412|1
2025-03-16 17:57:16|00519|949620|ETSY|4.89B|4890000000|45.65|3895120|-31.1|41|2025-04-30|15/03/2025||0.4748||641840000|45.650001525879|1|2025-02-19|15/12/2024|1.03|0.95|852160000|862750000|57.290000915527|1
2025-03-16 17:57:25|00520|1050149|ROKU|9.89B|9890000000|67.78|3488117|5.92|33|2025-04-24|15/03/2025||-0.2443||1010000000|67.779998779297|1|2025-02-13|15/12/2024|-0.24|-0.42|1200000000|1150000000|84.779998779297|1
2025-03-16 17:57:36|00521|17608|ZBRA|14.33B|14330000000|278.97|545050|-2.41|47|2025-04-29|15/03/2025||3.64||1290000000|278.9700012207|1|2025-02-13|15/12/2024|4|3.95|1330000000|1320000000|352.92001342773|1
2025-03-16 17:57:46|00522|24282|WST|16.64B|16640000000|230.11|912885|-40.64|47|2025-04-24|15/03/2025||1.22||685270000|230.11000061035|1|2025-02-13|15/12/2024|1.82|1.72|748800000|740750000|322.2799987793|1
2025-03-16 17:57:53|00523|1167745|DASH|77.09B|77090000000|183.5|3996327|40.56|23|2025-05-01|15/03/2025||0.4011||3100000000|183.5|1|2025-02-11|15/12/2024|0.33|0.33|2870000000|2840000000|192.63000488281|1
2025-03-16 17:58:07|00524|103925|ANET|105.32B|105320000000|83.51|9954394|20.28|43|2025-05-05|15/03/2025||0.588||1970000000|83.51000213623|1|2025-02-18|15/12/2024|0.65|0.57|1930000000|1900000000|106.87000274658|1
2025-03-16 17:58:17|00525|39269|GNRC|7.77B|7770000000|130.41|830867|16.56|47|2025-04-30|15/03/2025||1.01||921390000|130.41000366211|1|2025-02-12|15/12/2024|2.8|2.52|1230000000|1250000000|141.74000549316|1
2025-03-16 17:58:24|00526|1166014|U|8.51B|8510000000|20.77|11777879|-20.39|24|2025-05-13|15/03/2025||0.1182||417130000|20.770000457764|1|2025-02-20|15/12/2024|-0.3|-0.37|457000000|432910000|21.469999313354|1
2025-03-16 17:58:33|00527|1072222|ZS|30.61B|30610000000|197.81|1835970|1.95|33|2025-05-29|15/04/2025||0.7561||666360000|197.80999755859|1|2025-03-05|15/01/2025|0.78|0.69|647900000|634400000|193.82000732422|1
2025-03-16 17:58:41|00528|1155833|BILL|4.73B|4730000000|46.42|3509543|-28.2|25|2025-05-01|15/03/2025||0.3741||356680000|46.419998168945|1|2025-02-06|15/12/2024|0.56|0.46|362600000|359530000|97.029998779297|1
2025-03-16 17:58:48|00529|1127189|PINS|21.67B|21670000000|31.95|11698555|-6.55|30|2025-04-24|15/03/2025||0.2569||848740000|31.950000762939|1|2025-02-06|15/12/2024|0.56|0.65|1150000000|1140000000|33.299999237061|1
2025-03-16 17:58:58|00530|16662|MPWR|29.01B|29010000000|606.06|871298|-11.78|47|2025-05-06|15/03/2025||3.94||620640000|606.05999755859|1|2025-02-06|15/12/2024|4.09|3.98|621700000|608090000|653.86999511719|1
2025-03-16 17:59:08|00531|15828|CSGP|32.29B|32290000000|78.73|3252159|-17.28|47|2025-04-29|15/03/2025||0.1164||715770000|78.730003356934|1|2025-02-18|15/12/2024|0.15|0.22|709000000|698890000|74.059997558594|1
2025-03-16 17:59:19|00532|101887|PAYC|11.64B|11640000000|207.99|618909|9.64|44|2025-05-06|15/03/2025||2.58||527620000|207.99000549316|1|2025-02-12|15/12/2024|2.32|1.97|493800000|481160000|203.36999511719|1
2025-03-16 17:59:30|00533|39123|LNG|48.88B|48880000000|218.53|2204953|35.49|47|2025-05-01|15/03/2025||2.71||4690000000|218.5299987793|1|2025-02-20|15/12/2024|4.33|2.73|4440000000|4100000000|218.80999755859|1
2025-03-16 17:59:41|00534|41232|IQV|32.65B|32650000000|185.19|1429063|-26.72|47|2025-04-30|15/03/2025||2.64||3770000000|185.19000244141|1|2025-02-06|15/12/2024|3.12|3.11|3960000000|3930000000|205.44000244141|1
2025-03-16 17:59:51|00535|8362|TER|14.03B|14030000000|86.74|2987908|-15.84|47|2025-04-29|15/03/2025||0.6189||681380000|86.73999786377|1|2025-01-29|15/12/2024|0.95|0.91|753000000|740470000|121.94499969482|1
2025-03-16 17:59:59|00536|16924|PLUG|1.54B|1540000000|1.66|64660603|-50.15|47|2025-05-08|15/03/2025||-0.1976||141180000|1.6599999666214|1|2025-03-03|15/12/2024|-1.48|-0.2249|191470000|274400000|1.6100000143051|1
2025-03-16 18:00:07|00537|1130930|AVTR|11.1B|11100000000|16.3|6127488|-35.01|28|2025-04-25|15/03/2025||0.2342||1610000000|16.299999237061|1|2025-02-07|15/12/2024|0.27|0.26|1690000000|1710000000|21.700000762939|1
2025-03-16 18:00:14|00538|1159534|CARR|57.48B|57480000000|66.53|5804299|16.62|25|2025-04-24|15/03/2025||0.5842||5170000000|66.529998779297|1|2025-02-11|15/12/2024|0.54|0.49|5150000000|5270000000|66.230003356934|1
2025-03-16 18:00:23|00539|1008759|CVNA|39.06B|39060000000|181.18|4102157|127.67|34|2025-05-01|15/03/2025||0.6669||3910000000|181.17999267578|1|2025-02-19|15/12/2024|0.56|0.25|3550000000|3300000000|284.5299987793|1
2025-03-16 18:00:31|00540|1158864|TT|78.01B|78010000000|347.8|1520071|19.35|35|2025-04-30|15/03/2025||2.19||4460000000|347.79998779297|1|2025-01-30|15/12/2024|2.61|2.52|4870000000|4770000000|364|1
2025-03-16 18:00:41|00541|41236|RNG|2.45B|2450000000|27|1361604|-22.79|46|2025-05-13|15/03/2025||0.9573||610430000|27|1|2025-02-20|15/12/2024|0.98|0.97|615000000|612360000|31.739999771118|1
2025-03-16 18:00:51|00542|16943|POOL|12.31B|12310000000|327.21|402709|-18.06|47|2025-04-17|15/03/2025||1.47||1100000000|327.20999145508|1|2025-02-20|15/12/2024|0.98|0.92|987500000|960000000|340.86999511719|1
2025-03-16 18:01:01|00543|16942|PODD|17.94B|17940000000|255.44|678510|54.01|47|2025-05-01|15/03/2025||0.7895||543300000|255.44000244141|1|2025-02-20|15/12/2024|1.15|1.03|597500000|582700000|283.67999267578|1
2025-03-16 18:01:11|00544|15375|ALNY|31.3B|31300000000|241.76|684370|61.96|47|2025-05-01|15/03/2025||-0.9482||590990000|241.75999450684|1|2025-02-13|15/12/2024|0.06|-0.58|593160000|580610000|265.95999145508|1
2025-03-16 18:01:21|00545|13978|ENTG|14.87B|14870000000|98.37|2812505|-27.67|47|2025-04-29|15/03/2025||0.6832||791600000|98.370002746582|1|2025-02-06|15/12/2024|0.84|0.79|849840000|828020000|103.90000152588|1
2025-03-16 18:01:31|00546|17327|TECH|9.83B|9830000000|62.16|1426013|-14.29|47|2025-04-30|15/03/2025||0.5122||317600000|62.159999847412|1|2025-02-05|15/12/2024|0.42|0.39|297000000|286140000|72.550003051758|1
2025-03-16 18:01:41|00547|24312|TYL|24.23B|24230000000|563.38|253832|35.33|47|2025-04-23|15/03/2025||2.55||556820000|563.38000488281|1|2025-02-12|15/12/2024|2.43|2.44|541100000|540740000|609.46997070312|1
2025-03-16 18:01:53|00548|39159|BR|26.64B|26640000000|227.65|499469|13.71|47|2025-05-06|15/03/2025||2.41||1850000000|227.64999389648|1|2025-01-31|15/12/2024|1.56|1.44|1590000000|1570000000|239.11999511719|1
2025-03-16 18:02:04|00549|20164|CRL|8.75B|8750000000|171.04|1077002|-33.95|47|2025-05-08|15/03/2025||2.11||944560000|171.03999328613|1|2025-02-19|15/12/2024|2.66|2.54|1000000000|985180000|154.38999938965|1
2025-03-16 18:02:14|00550|41257|BURL|14.35B|14350000000|228.52|1047363|4.81|44|2025-05-22|15/04/2025||1.44||2520000000|228.52000427246|1|2025-03-06|15/01/2025|4.07|3.76|3280000000|3280000000|236.94999694824|1
2025-03-16 18:02:23|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|0|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2025-03-16 18:02:30|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|28|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1
2025-03-16 18:02:38|00553|1123146|LYFT|4.98B|4980000000|11.92|18408280|-30.82|30|2025-04-30|15/03/2025||0.191||1470000000|11.920000076294|1|2025-02-11|15/12/2024|0.15|0.21|1600000000|1560000000|15.119999885559|1
2025-03-16 18:02:48|00554|943806|KEYS|26.27B|26270000000|152.03|1086857|1.49|42|2025-05-20|15/04/2025||1.59||1270000000|152.0299987793|1|2025-02-25|15/01/2025|1.82|1.69|1300000000|1280000000|173.4700012207|1
2025-03-16 18:02:58|00555|20322|FDS|16.61B|16610000000|436.85|296574|-8.22|47|2025-07-01|15/05/2025||4.36||577720000|436.85000610352|1|2025-03-20|15/02/2025||4.21||570130000|436.85000610352|1
2025-03-16 18:03:10|00556|24350|TREX|6.09B|6090000000|56.84|1435725|-39.79|47|2025-05-12|15/03/2025||0.5962||328990000|56.840000152588|1|2025-02-24|15/12/2024|0.09|0.04|168000000|159290000|60.580001831055|1
2025-03-16 18:03:19|00557|955554|TRU|16.07B|16070000000|82.38|1655172|7.06|40|2025-04-29|15/03/2025||0.9754||1070000000|82.379997253418|1|2025-02-13|15/12/2024|0.97|0.96|1040000000|1030000000|93.470001220703|1
2025-03-16 18:03:29|00558|16631|MKTX|8.01B|8010000000|212.38|640822|-2.78|47|2025-04-16|15/03/2025||1.78||210420000|212.38000488281|1|2025-02-06|15/12/2024|1.73|1.82|202400000|209740000|198.07000732422|1
2025-03-16 18:03:38|00559|16040|EXAS|8.36B|8359999999.999999|45|2192508|-22.02|47|2025-05-07|15/03/2025||-0.3351||689410000|45|1|2025-02-19|15/12/2024|-0.06|-0.33|713400000|694920000|49.630001068115|1
2025-03-16 18:03:50|00560|20937|MTN|5.96B|5960000000|159.57|609355|-27.04|47|2025-06-05|15/04/2025||10.22||1320000000|159.57000732422|1|2025-03-10|15/01/2025|6.56|6.3|1140000000|1140000000|157.50999450684|1
2025-03-16 18:03:58|00561|985558|TWLO|15.11B|15110000000|98.97|3518258|65.89|36|2025-05-13|15/03/2025||0.9557||1140000000|98.970001220703|1|2025-02-13|15/12/2024|1|1|1190000000|1160000000|144.58999633789|1
2025-03-16 18:04:08|00562|1152338|TXG|1.26B|1260000000|10.34|2589359|-71.54|28|2025-04-30|15/03/2025||-0.4088||141890000|10.340000152588|1|2025-02-12|15/12/2024|-0.4|-0.31|165000000|153440000|11.819999694824|1
2025-03-16 18:04:18|00563|15703|CGNX|5.35B|5350000000|31.51|1472539|-22.62|47|2025-05-01|15/03/2025||0.1358||215020000|31.510000228882|1|2025-02-12|15/12/2024|0.2|0.15|230000000|221370000|39.619998931885|1
2025-03-16 18:04:28|00564|17055|RGEN|8.46B|8460000000.000001|150.62|614182|-20.7|47|2025-04-30|15/03/2025||0.3457||163260000|150.61999511719|1|2025-02-20|15/12/2024|0.44|0.41|168000000|167670000|150.72999572754|1
2025-03-16 18:04:39|00565|1142207|DT|14.51B|14510000000|48.47|3087788|6.27|29|2025-05-14|15/03/2025||0.3019||434940000|48.470001220703|1|2025-01-30|15/12/2024|0.37|0.33|436170000|426460000|57.349998474121|1
2025-03-16 18:04:50|00566|41254|APO|76.63B|76630000000|134.32|5274501|21.66|47|2025-05-01|15/03/2025||1.94||981570000|134.32000732422|1|2025-02-04|15/12/2024|2.22|1.92|955000000|963340000|167.11999511719|1
2025-03-16 18:04:59|00567|16812|ON|18.2B|18200000000|43.19|9062173|-42.31|47|2025-05-05|15/03/2025||0.5165||1410000000|43.189998626709|1|2025-02-10|15/12/2024|0.95|0.97|1720000000|1760000000|51.25|1
2025-03-16 18:05:08|00568|1008761|FND|9.22B|9220000000|85.85|1713961|-28.87|34|2025-05-01|15/03/2025||0.4502||1160000000|85.849998474121|1|2025-02-20|15/12/2024|0.44|0.25|1110000000|1080000000|95.330001831055|1
2025-03-16 18:05:19|00569|16535|LPLA|24.01B|24010000000|321.99|722079|19.95|47|2025-04-24|15/03/2025||4.79||3630000000|321.98999023438|1|2025-01-30|15/12/2024|4.25|3.96|3510000000|3270000000|362.01998901367|1
2025-03-16 18:05:26|00570|1076697|AVLR|8.28B|8279999999.999999|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2025-03-16 18:05:37|00571|13845|GME|10.3B|10300000000|23.05|7015388|61.87|48|2025-06-04|15/04/2025||-0.035||796810000|23.049999237061|1|2025-03-26|15/01/2025||0.085||1500000000|23.049999237061|1
2025-03-16 18:05:47|00572|8280|LVS|30.92B|30920000000|43.19|5321748|-15.36|47|2025-04-16|15/03/2025||0.5887||2960000000|43.189998626709|1|2025-01-29|15/12/2024|0.54|0.58|2900000000|2910000000|43.229999542236|1
2025-03-16 18:05:57|00573|31022|CZR|5.95B|5950000000|28.07|4997474|-28.34|43|2025-05-06|15/03/2025||-0.1769||2830000000|28.069999694824|1|2025-02-25|15/12/2024|0.05|0.01|2800000000|2890000000|35.040000915527|1
2025-03-16 18:06:06|00574|20861|DPZ|14.6B|14600000000|425.58|615347|-3.54|43|2025-04-24|15/03/2025||3.97||1120000000|425.57998657227|1|2025-02-24|15/12/2024|4.89|4.96|1440000000|1490000000|462.36999511719|1
2025-03-16 18:06:17|00575|16932|PTC|18.75B|18750000000|155.8|1072680|-14.31|47|2025-04-23|15/03/2025||1.4||608750000|155.80000305176|1|2025-02-05|15/12/2024|1.1|0.9|565000000|555420000|191.07000732422|1
2025-03-16 18:06:27|00576|16770|NVAX|1.29B|1290000000|7.99|4305596|51.04|47|2025-05-07|15/03/2025||-0.424||64600000|7.9899997711182|1|2025-02-27|15/12/2024|-0.51|-0.6|88310000|102740000|7.3200001716614|1
2025-03-16 18:06:34|00577|1156548|||||||25|2025-05-01|15/03/2025||0.002||1550000000|37.869998931885|1|2025-02-13|15/12/2024|0.14|-0.01|1390000000|1390000000|45.439998626709|1
2025-03-16 18:06:42|00578|1096127|ESTC|9.93B|9930000000|95.1|1433980|-5.92|30|2025-05-29|15/04/2025||0.3721||380490000|95.099998474121|1|2025-02-27|15/01/2025|0.63|0.47|382000000|368710000|103.51999664307|1
2025-03-16 18:06:51|00579|32326|WSM|20.62B|20620000000|167.5|1604208|18.05|45|2025-05-21|15/04/2025||1.74||1650000000|167.5|1|2025-03-19|15/01/2025||2.91||2350000000|167.5|1
2025-03-16 18:07:00|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2025-03-16 18:07:10|00581|20199|BAH|14.22B|14220000000|112.25|2259623|-22.47|47|2025-06-03|15/03/2025||1.61||3030000000|112.25|1|2025-01-31|15/12/2024|1.55|1.51|2920000000|2860000000|128.92999267578|1
2025-03-16 18:07:20|00582|31033|FIVE|4.02B|4019999999.9999995|73|1641620|-63.78|42|2025-05-29|15/04/2025||0.5088||900160000|73|1|2025-03-19|15/01/2025||3.37||1380000000|73|1
2025-03-16 18:07:29|00583|958827|NVCR|2.14B|2140000000.0000002|19.49|978444|39.41|39|2025-05-01|15/03/2025||-0.4917||147240000|19.489999771118|1|2025-02-27|15/12/2024|-0.61|-0.36|161260000|153040000|21.959999084473|1
2025-03-16 18:07:40|00584|21255|NVR|21.64B|21640000000|7236.5|27543|-4.35|47|2025-04-29|15/03/2025||107.24||2360000000|7236.5297851562|1|2025-01-28|15/12/2024|139.93|129.35|2850000000|2810000000|8382.6298828125|1
2025-03-16 18:07:48|00585|1167751|UPST|4.55B|4550000000|48.54|5846412|105.42|23|2025-05-13|15/03/2025||0.1732||201110000|48.540000915527|1|2025-02-11|15/12/2024|0.26|-0.04|218960000|182070000|70.940002441406|1
2025-03-16 18:07:58|00586|41270|RH|4.19B|4190000000.0000005|225.06|676872|-22.59|40|2025-06-12|15/04/2025||1.45||845290000|225.05999755859|1|2025-03-26|15/01/2025||1.89||828240000|225.05999755859|1
2025-03-16 18:08:08|00587|16565|MASI|9.07B|9070000000|168.21|537339|26.78|47|2025-05-13|15/03/2025||1.21||367840000|168.21000671387|1|2025-02-25|15/12/2024|1.8|1.42|600700000|591640000|170.7200012207|1
2025-03-16 18:08:19|00588|6509|AXON|42.62B|42620000000|556.26|977523|80.81|46|2025-05-13|15/03/2025||1.3||585670000|556.26000976562|1|2025-02-25|15/12/2024|2.08|1.4|575000000|566800000|499.73001098633|1
2025-03-16 18:08:29|00589|17606|Z|16.99B|16989999999.999998|70.58|2765280|47.94|47|2025-04-30|15/03/2025||0.3683||587390000|70.580001831055|1|2025-02-11|15/12/2024|0.27|0.22|554000000|538400000|87.970001220703|1
2025-03-16 18:08:39|00590|100183|FIVN|2.23B|2230000000|29.48|1543195|-50.78|44|2025-05-01|15/03/2025||0.4848||272300000|29.479999542236|1|2025-02-20|15/12/2024|0.79|0.7|278700000|267670000|41.819999694824|1
2025-03-16 18:08:50|00591|39221|AZPN|16.73B|16730000000|264.33|709235|35.61|47|2025-04-23|15/03/2025||1.65||276450000|264.32998657227|1|2025-02-04|15/12/2024|2.06|1.63|303560000|294840000|264.20001220703|1
2025-03-16 18:09:00|00592|29694|TTC|7.3B|7300000000|73.14|1106875|-18.47|47|2025-06-05|15/04/2025||1.39||1350000000|73.139999389648|1|2025-03-06|15/01/2025|0.65|0.63|995000000|1000000000|78.01000213623|1
2025-03-16 18:09:10|00593|958113|ARES|45.53B|45530000000|144.36|1302566|9.27|39|2025-04-25|15/03/2025||0.9815||878490000|144.36000061035|1|2025-02-05|15/12/2024|1.23|1.32|1080000000|1110000000|195.36000061035|1
2025-03-16 18:09:20|00594|942326|W|4.05B|4050000000|31.89|3777284|-47.68|43|2025-05-01|15/03/2025||-0.2046||2710000000|31.889999389648|1|2025-02-20|15/12/2024|-0.25|-0.01|3120000000|3050000000|46.330001831055|1
2025-03-16 18:09:30|00595|20529|FICO|43.95B|43950000000|1799.9|209058|48.53|47|2025-04-30|15/03/2025||7.43||500790000|1799.9000244141|1|2025-02-04|15/12/2024|5.79|6.08|440000000|451420000|1827.9599609375|1
2025-03-16 18:09:41|00596|42595|WIX|9.66B|9660000000|172.59|809985|27.31|45|2025-05-14|15/03/2025||1.63||471820000|172.58999633789|1|2025-02-19|15/12/2024|1.93|1.59|460500000|461870000|227.7799987793|1
2025-03-16 18:09:50|00597|100228|PCTY|10.41B|10410000000|186.24|453992|11.8|44|2025-05-01|15/03/2025||2.13||441970000|186.24000549316|1|2025-02-06|15/12/2024|0.66|1.42|376980000|367010000|209.11999511719|1
2025-03-16 18:09:59|00598|1096128|GH|5.29B|5290000000|42.89|2356309|141.77|31|2025-05-07|15/03/2025||-0.7487||190050000|42.889999389648|1|2025-02-20|15/12/2024|-0.62|-0.78|201800000|186780000|49|1
2025-03-16 18:10:09|00599|40062|FANG|43.47B|43470000000|150.2|2496823|-20.92|47|2025-05-05|15/03/2025||3.77||3630000000|150.19999694824|1|2025-02-24|15/12/2024|3.64|3.45|3710000000|3550000000|156.11999511719|1
2025-03-16 18:10:18|00600|8074|VMW|61.54B|61540000000|142.52|1989812|0.03|43|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2025-03-16 18:10:27|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2025-03-16 18:10:36|00602|958817|PEN|10.5B|10500000000|272.62|467151|22.72|39|2025-05-06|15/03/2025||0.6669||315620000|272.61999511719|1|2025-02-18|15/12/2024|0.97|0.9|321300000|311320000|268.67001342773|1
2025-03-16 18:10:46|00603|6422|LAMR|11.42B|11420000000|111.54|553725|-3.73|47|2025-05-01|15/03/2025||1.31||509200000|111.54000091553|1|2025-02-20|15/12/2024|-0.01|1.43|579600000|583190000|132|1
2025-03-16 18:10:55|00604|955853|NTRA|20.04B|20040000000|148.22|1657320|65.57|40|2025-05-07|15/03/2025||-0.6187||445580000|148.2200012207|1|2025-02-27|15/12/2024|-0.41|-0.49|476100000|409890000|160.55999755859|1
2025-03-16 18:11:06|00605|39153|BRKR|6.97B|6970000000|45.97|1728245|-50.09|47|2025-04-30|15/03/2025||0.4208||765220000|45.970001220703|1|2025-02-13|15/12/2024|0.76|0.74|979600000|962380000|51.650001525879|1
2025-03-16 18:11:16|00606|16707|NBIX|11.04B|11040000000|110.75|1315940|-20.38|47|2025-04-30|15/03/2025||0.8572||602840000|110.75|1|2025-02-06|15/12/2024|1.69|1.57|627700000|630010000|151.19999694824|1
2025-03-16 18:11:25|00607|1096134|YETI|2.65B|2650000000|32.17|1628781|-13.17|32|2025-05-08|15/03/2025||0.2698||347830000|32.169998168945|1|2025-02-13|15/12/2024|1|0.93|546500000|552310000|37.909999847412|1
2025-03-16 18:11:35|00608|15706|CHDN|8.13B|8130000000.000001|110.5|568810|-5.85|47|2025-04-23|15/03/2025||1.12||650510000|110.5|1|2025-02-19|15/12/2024|0.92|0.92|624200000|620300000|121.58000183105|1
2025-03-16 18:11:42|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2025-03-16 18:11:52|00610|21203|GGG|14.22B|14220000000|83.89|791903|-10.22|47|2025-04-23|15/03/2025||0.6717||526950000|83.889999389648|1|2025-01-27|15/12/2024|0.64|0.77|548100000|551750000|85.860000610352|1
2025-03-16 18:12:00|00611|1072273|DBX|7.73B|7730000000|25.62|3715085|7.56|33|2025-05-01|15/03/2025||0.6276||630830000|25.620000839233|1|2025-02-20|15/12/2024|0.73|0.62|643600000|639050000|32.669998168945|1
2025-03-16 18:12:09|00612|1073207|SMAR|7.91B|7910000000|56.47|3392799|50.51|32|2025-06-04|15/04/2025||0.3637||299760000|56.470001220703|1|2025-03-18|15/01/2025||0.3363||295660000|56.470001220703|1
2025-03-16 18:12:20|00613|39105|LECO|10.75B|10750000000|190.5|309856|-23.31|47|2025-04-24|15/03/2025||2.23||974780000|190.5|1|2025-02-13|15/12/2024|2.57|2.03|1020000000|1000000000|194|1
2025-03-16 18:12:28|00614|1089648|VRT|33.3B|33299999999.999996|87.45|9755342|17.92|27|2025-04-23|15/03/2025||0.6125||1940000000|87.449996948242|1|2025-02-12|15/12/2024|0.99|0.82|2350000000|2160000000|123.25|1
2025-03-16 18:12:39|00615|20227|ELS|13.43B|132025-03-16 18:12:47|00616|1162162|RPRX|18.89B|18890000000|32.77|4214484|8.91|24|2025-05-07|15/03/2025||1.07||727670000|32.770000457764|1|2025-02-11|15/12/2024|0.3531|0.9849|594000000|614830000|31.719999313354|1
2025-03-16 18:12:58|00617|29691|SGI|11.53B|11530000000|55.31|2554192|4.34|47|2025-04-24|15/03/2025||0.4804||1600000000|55.310001373291|1|2025-02-20|15/12/2024|0.6|0.5843|1210000000|1190000000|66.800003051758|1
2025-03-16 18:13:07|00618|1176154|GXO|4.8B|4800000000|40.16|1724830|-18.85|19|2025-05-13|15/03/2025||0.2669||2950000000|40.159999847412|1|2025-02-12|15/12/2024|1|0.97|3250000000|3230000000|43|1
2025-03-16 18:13:17|00619|29735|WMS|8.45B|8449999999.999999|108.88|657528|-33.32|43|2025-05-15|15/03/2025||1.09||661760000|108.87999725342|1|2025-02-06|15/12/2024|1.09|1.23|690500000|675600000|116.01000213623|1
2025-03-16 18:13:26|00620|945647|TPL|30.36B|30360000000|1321.1|139143|141.11|33|2025-04-30|15/03/2025||5.27||228000000|1321.0699462891|1|2025-02-19|15/12/2024|5.14|4.84|185780000|166810000|1410.8399658203|1
2025-03-16 18:13:35|00621|1166359|BSY|13.09B|13090000000|41.44|1256727|-15.06|24|2025-05-13|15/03/2025||0.2967||366240000|41.439998626709|1|2025-02-26|15/12/2024|0.21|0.22|349800000|351350000|45.680000305176|1
2025-03-16 18:13:46|00622|21137|ROL|24.89B|24890000000|51.4|1776842|10.9|47|2025-04-23|15/03/2025||0.2249||817440000|51.400001525879|1|2025-02-12|15/12/2024|0.23|0.23|832000000|815990000|49.939998626709|1
2025-03-16 18:14:01|00623|48409|TNDM|1.27B|1270000000|19.17|1524845|-33.02|45|2025-04-30|15/03/2025||-0.6006||220250000|19.170000076294|1|2025-02-26|15/12/2024|0.01|-0.21|282650000|251300000|33.340000152588|1
2025-03-16 18:14:10|00624|16629|MKSI|5.82B|5820000000|86.32|990677|-28.78|47|2025-04-30|15/03/2025||1.46||915120000|86.319999694824|1|2025-02-12|15/12/2024|2.15|1.96|935000000|915080000|110.63999938965|1
2025-03-16 18:14:19|00625|955539|BLD|8.69B|8690000000|299.25|337024|-26.98|40|2025-05-01|15/03/2025||4.44||1230000000|299.25|1|2025-02-25|15/12/2024|5.13|5.03|1310000000|1310000000|302.04000854492|1
2025-03-16 18:14:30|00626|20511|SMG|3.48B|3480000000|60.52|839922|-11.98|47|2025-04-30|15/03/2025||3.97||1510000000|60.520000457764|1|2025-01-29|15/12/2024|-0.89|-1.24|416800000|392290000|75.730003356934|1
2025-03-16 18:14:38|00627|257|DELL|66.75B|66750000000|95.67|8147980|-10.59|36|2025-05-29|15/04/2025||1.73||23230000000|95.669998168945|1|2025-02-27|15/01/2025|2.68|2.51|23900000000|24550000000|115.65000152588|1
2025-03-16 18:14:49|00628|16860|OLED|7.14B|7140000000|150.35|715402|-5.81|47|2025-05-01|15/03/2025||1.15||160730000|150.35000610352|1|2025-02-20|15/12/2024|0.96|1.08|162290000|151170000|146.61999511719|1
2025-03-16 18:14:57|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|21|2023-05-09|15/03/2023||0.63||572700000|39.889999389648|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2025-03-16 18:15:10|00630|8181|JBL|14.89B|14890000000|135.93|1430769|10.38|48|2025-06-19|15/05/2025||2.24||6750000000|135.92999267578|1|2025-03-20|15/02/2025||1.83||6410000000|135.92999267578|1
2025-03-16 18:15:20|00631|15506|SRPT|9.43B|9430000000|97.19|875054|-21.02|47|2025-04-30|15/03/2025||1.91||695020000|97.190002441406|1|2025-02-26|15/12/2024|1.9|1.54|658400000|589450000|106.94999694824|1
2025-03-16 18:15:29|00632|960365|PSTG|16.61B|16610000000|50.92|2823756|1.92|38|2025-05-28|15/04/2025||0.2476||771140000|50.919998168945|1|2025-02-26|15/01/2025|0.45|0.41|879800000|868530000|61.299999237061|1
2025-03-16 18:15:49|00633|39271|||||||47|2025-04-08|15/02/2025||0.5113||1510000000|116.16999816895|1|2025-01-07|15/11/2024|1.39|1.34|1850000000|1790000000|120.43000030518|1
2025-03-16 18:15:58|00634|989658|NTNX|18.53B|18530000000|69.47|2376837|10.03|35|2025-05-28|15/04/2025||0.3775||594440000|69.470001220703|1|2025-02-26|15/01/2025|0.46|0.47|654700000|641500000|66.919998168945|1
2025-03-16 18:16:08|00635|15606|AZTA|1.68B|1680000000|36.8|612111|-38.16|47|2025-05-12|15/03/2025||0.0775||141040000|36.799999237061|1|2025-02-05|15/12/2024|0.08|0.05|148000000|146230000|51.970001220703|1
2025-03-16 18:16:17|00636|39184|CE|6.24B|6240000000|57.05|3048719|-64.35|47|2025-05-07|15/03/2025||0.458||2260000000|57.049999237061|1|2025-02-18|15/12/2024|1.45|1.25|2370000000|2390000000|68.059997558594|1
2025-03-16 18:16:29|00637|41256|BFAM|7.27B|7270000000|126.73|436792|11.63|47|2025-05-06|15/03/2025||0.6444||665880000|126.73000335693|1|2025-02-13|15/12/2024|0.98|0.9|674000000|672580000|118.2799987793|1
2025-03-16 18:16:39|00638|29751|XPO|12.57B|12570000000|107.24|1633945|-12.57|47|2025-05-02|15/03/2025||0.6904||1990000000|107.23999786377|1|2025-02-06|15/12/2024|0.89|0.6556|1920000000|1930000000|136.30999755859|1
2025-03-16 18:16:49|00639|24303|WAL|8.42B|8420000000|77.24|1220568|33.22|47|2025-04-17|15/03/2025||1.8||792050000|77.23999786377|1|2025-01-27|15/12/2024|1.95|1.91|838400000|805140000|92.150001525879|1
2025-03-16 18:17:00|00640|16655|MORN|12.29B|12290000000|286.94|140432|-5.68|46|2025-04-23|15/03/2025||1.84||573290000|286.94000244141|1|2025-02-26|15/12/2024|2.14|2.03|591000000|576600000|323.20999145508|1
2025-03-16 18:17:10|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|37|2024-02-06|15/12/2023||0.4382||261890000|86.98999786377|1|2023-10-27|15/09/2023|0.51|0.3939|242760000|250580000|86.379997253418|1
2025-03-16 18:17:17|00642|1096238|STNE|2.88B|2880000000|9.72|6053989|-43.82|28|2025-06-03|15/03/2025||1.57||3530000000|9.7200002670288|1|2025-03-18|15/12/2024||1.95||3580000000|9.7200002670288|1
2025-03-16 18:17:28|00643|16545|LSTR|5.31B|5310000000|150.41|321627|-17.11|47|2025-04-29|15/03/2025||1.14||1130000000|150.41000366211|1|2025-01-29|15/12/2024|1.31|1.36|1210000000|1200000000|175.97999572754|1
2025-03-16 18:17:36|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2025-03-16 18:17:46|00645|20298|LYV|27.56B|27560000000|119.26|2269106|14.93|47|2025-05-01|15/03/2025||-0.1323||3680000000|119.26000213623|1|2025-02-20|15/12/2024|0.58|-1.09|5680000000|5670000000|153.66999816895|1
2025-03-16 18:17:56|00646|16561|MANH|10.54B|10540000000|172.5|773884|-30.16|47|2025-04-29|15/03/2025||1.03||256640000|172.5|1|2025-01-28|15/12/2024|1.17|1.06|255800000|253550000|288.23001098633|1
2025-03-16 18:18:04|00647|1165434|QS|2.38B|2380000000|4.36|16052277|-23.37|20|2025-04-23|15/03/2025||-0.215||0.00|4.3600001335144|1|2025-02-12|15/12/2024|-0.22|-0.24|0.00||4.7600002288818|1
2025-03-16 18:18:13|00648|977672|SITE|5.51B|5510000000|122.61|396575|-27.88|36|2025-04-30|15/03/2025||-0.449||942580000|122.61000061035|1|2025-02-12|15/12/2024|-0.48|-0.25|1010000000|986120000|133.16000366211|1
2025-03-16 18:18:22|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2025-03-16 18:18:33|00650|15773|COHR|9.96B|9960000000|64.3|3707678|9.43|47|2025-05-13|15/03/2025||0.8563||1440000000|64.300003051758|1|2025-02-05|15/12/2024|0.95|0.69|1440000000|1370000000|87.73999786377|1
2025-03-16 18:18:43|00651|15391|AMED|3.04B|3040000000|92.57|394569|-0.69|47|2025-04-23|15/03/2025||1.12||600290000|92.569999694824|1|2025-02-26|15/12/2024|0.96|1.06|598100000|596760000|91.540000915527|1
2025-03-16 18:18:51|00652|989531|EVBG|1.46B|1460000000|35|727122|0.78|33|2024-11-07|15/09/2024||0.5475||118520000|35|1|2024-08-05|15/06/2024||0.4925||115630000|35|1
2025-03-16 18:19:01|00653|955542|CABO|1.27B|1270000000|226.5|135693|-46.29|40|2025-05-01|15/03/2025||9.53||387520000|226.47999572754|1|2025-02-27|15/12/2024|-18.71|9.38|387210000|388800000|261.08999633789|1
2025-03-16 18:19:13|00654|958172|PLNT|8.09B|8090000000|95.51|1528822|57.58|39|2025-05-13|15/03/2025||0.6088||284270000|95.51000213623|1|2025-02-25|15/12/2024|0.7|0.62|340500000|323800000|99.23999786377|1
2025-03-16 18:19:23|00655|20224|CHH|6.04B|6040000000|130.28|377610|1.02|47|2025-05-13|15/03/2025||1.38||345840000|130.2799987793|1|2025-02-20|15/12/2024|1.55|1.48|390000000|372970000|147.69000244141|1
2025-03-16 18:19:33|00656|942669|FRPT|4.28B|4280000000.0000005|87.84|1152657|-19.81|43|2025-05-12|15/03/2025||0.1712||268810000|87.839996337891|1|2025-02-20|15/12/2024|0.36|0.4|262700000|263940000|130.57000732422|1
2025-03-16 18:19:42|00657|32545|EXEL|10.26B|10260000000|36.65|2606796|59.49|47|2025-05-13|15/03/2025||0.3723||494750000|36.650001525879|1|2025-02-11|15/12/2024|0.55|0.39|566800000|559890000|33.5|1
2025-03-16 18:19:51|00658|29731|WH|7B|7000000000|90.01|879926|14.82|33|2025-04-23|15/03/2025||0.8646||320170000|90.01000213623|1|2025-02-12|15/12/2024|1.04|0.99|341000000|345250000|107.44999694824|1
2025-03-16 18:20:00|00659|940817|CTLT|11.52B|11520000000|63.48|2227022|12.91|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
2025-03-16 18:20:10|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|0|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
2025-03-16 18:20:21|00661|20571|CSL|14.93B|14930000000|335.91|425482|-9.58|47|2025-04-24|15/03/2025||3.48||1100000000|335.91000366211|1|2025-02-04|15/12/2024|4.47|4.42|1120000000|1160000000|381.38000488281|1
2025-03-16 18:20:31|00662|32510|PII|2.37B|2370000000|42.33|1654578|-53.92|47|2025-04-29|15/03/2025||-0.8587||1550000000|42.330001831055|1|2025-01-28|15/12/2024|0.92|0.9|1760000000|1690000000|56.520000457764|1
2025-03-16 18:20:45|00663|8106|TDC|2.15B|2150000000|22.69|1135253|-40.2|48|2025-05-01|15/03/2025||0.566||424730000|22.690000534058|1|2025-02-11|15/12/2024|0.53|0.44|409000000|414950000|30.930000305176|1
2025-03-16 18:20:55|00664|13995|TTWO|36.11B|36110000000|204.57|1711219|42.15|47|2025-05-19|15/03/2025||1.06||1550000000|204.57000732422|1|2025-02-06|15/12/2024|-0.71|0.59|1370000000|1390000000|184.91999816895|1
2025-03-16 18:21:06|00665|24325|WEX|5.98B|5980000000|154.09|556516|-33.64|47|2025-04-24|15/03/2025||3.37||632350000|154.08999633789|1|2025-02-05|15/12/2024|3.57|3.61|637000000|643100000|184.05999755859|1
2025-03-16 18:21:16|00666|39260|CPAY|23.73B|23730000000|337.86|481003|14.28|47|2025-04-30|15/03/2025||4.51||1020000000|337.85998535156|1|2025-02-05|15/12/2024|5.36|5.32|1030000000|1060000000|379.66000366211|1
2025-03-16 18:21:25|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|42|2024-02-28|15/12/2023||1.36||978780000|116.30000305176|1|2023-11-08|15/09/2023||1.19||899160000|116.30000305176|1
2025-03-16 18:21:35|00668|16889|PEGA|6.18B|6180000000|71.99|865406|16.04|47|2025-04-23|15/03/2025||0.5413||357240000|71.98999786377|1|2025-02-12|15/12/2024|1.61|1.47|490830000|468360000|103.30999755859|1
2025-03-16 18:21:45|00669|20663|SAM|2.54B|2540000000|228.85|201494|-22.45|43|2025-04-24|15/03/2025||0.6788||436340000|228.85000610352|1|2025-02-25|15/12/2024|-1.68|-1.24|402300000|392520000|233.83000183105|1
2025-03-16 18:21:55|00670|13982|IONS|5.24B|5240000000|32.96|1685370|-22.54|47|2025-04-30|15/03/2025||-1.1||133930000|32.959999084473|1|2025-02-19|15/12/2024|-0.66|-1.11|227000000|135580000|31.950000762939|1
2025-03-16 18:22:03|00671|1129317|BYND|258.09M|258089999.99999997|3.39|3677399|-60.12|30|2025-05-07|15/03/2025||-0.4775||77770000|3.3900001049042|1|2025-02-26|15/12/2024|-0.65|-0.44|76660000|75980000|3.7200000286102|1
2025-03-16 18:22:13|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2025-03-16 18:22:23|00673|15978|EEFT|4.47B|4470000000|102.3|362123|-5.18|47|2025-04-30|15/03/2025||1.1||910090000|102.30000305176|1|2025-02-13|15/12/2024|2.08|2.05|1050000000|1040000000|94.419998168945|1
2025-03-16 18:22:32|00674|998043|AYX|3.49B|3490000000|48.26|2063421|0.02|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
2025-03-16 18:22:41|00675|16017|ERIE|22.04B|22040000000|421.53|160412|1.14|47|2025-04-24|15/03/2025||3.23||986490000|421.5299987793|1|2025-02-27|15/12/2024|2.91|2.9|924090000|925120000|399.67001342773|1
2025-03-16 18:22:51|00676|958830|ZG|16.99B|16989999999.999998|68.5|590485|48.2|39|2025-04-30|15/03/2025||0.3641||587410000|68.5|1|2025-02-11|15/12/2024|0.27|0.22|554000000|538400000|85.290000915527|1
2025-03-16 18:23:03|00677|100239|RARE|3.64B|3640000000|39.34|858563|-16.95|45|2025-05-01|15/03/2025||-1.56||145410000|39.340000152588|1|2025-02-13|15/12/2024|-1.39|-1.34|164880000|146590000|43.430000305176|1
2025-03-16 18:23:11|00678|1163256|NCNO|3.28B|3280000000|28.34|1255411|-4.16|24|2025-05-28|15/04/2025||0.2036||145080000|28.340000152588|1|2025-04-01|15/01/2025||0.19||140850000|28.340000152588|1
2025-03-16 18:23:21|00679|32543|WEN|3.08B|3080000000|15.35|5076518|-16.26|47|2025-05-07|15/03/2025||0.2035||529450000|15.35000038147|1|2025-02-13|15/12/2024|0.25|0.24|574300000|563990000|14.220000267029|1
2025-03-16 18:23:30|00680|32336|BWXT|8.99B|8990000000|98.27|946293|-1.19|47|2025-05-12|15/03/2025||0.7654||651070000|98.269996643066|1|2025-02-24|15/12/2024|0.92|0.81|746300000|722250000|101.37999725342|1
2025-03-16 18:23:39|00681|1167329|MRVI|618.69M|618690000|2.45|2785027|-68.18|21|2025-05-12|15/03/2025||-0.0216||63620000|2.4500000476837|1|2025-03-18|15/12/2024||-0.041||56670000|2.4500000476837|1
2025-03-16 18:23:49|00682|39321|ACGL|34.61B|34610000000|92.57|1886600|5.95|47|2025-04-23|15/03/2025||1.37||4600000000|92.569999694824|1|2025-02-10|15/12/2024|2.26|1.84|4760000000|4030000000|93.5|1
2025-03-16 18:23:58|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2025-03-16 18:24:08|00684|20932|EHC|9.67B|9670000000|95.98|685146|28.4|47|2025-04-23|15/03/2025||1.2||1430000000|95.980003356934|1|2025-02-06|15/12/2024|1.17|1.03|1410000000|1380000000|102.19999694824|1
2025-03-16 18:24:15|00685|1163385|SKLZ|78.44M|78440000|4.39|112304|-30.21|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
2025-03-16 18:24:25|00686|21070|HEIa|31.13B|31130000000|203.05|256664|35.1|47|2025-06-03|15/04/2025||1.03||1060000000|203.05000305176|1|2025-02-26|15/01/2025|1.2|0.94|1030000000|977700000|184.05999755859|1
2025-03-16 18:24:33|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
2025-03-16 18:24:42|00688|1137571|ADPT|1.08B|1080000000|7.28|1591969|124.69|29|2025-04-30|15/03/2025||-0.2924||43140000|7.2800002098083|1|2025-02-11|15/12/2024|-0.23|-0.25|47460000|46150000|7.6799998283386|1
2025-03-16 18:24:52|00689|48369|CHGG|83.05M|83050000|0.79|3395647|-90.09|44|2025-05-05|15/03/2025||0.01||138690000|0.79009997844696|1|2025-02-24|15/12/2024|0.17|0.19|143500000|143970000|1.4299999475479|1
2025-03-16 18:25:01|00690|1173548|VMEO|895.14M|895140000|5.43|1827564|0.93|20|2025-04-30|15/03/2025||0.03||102930000|5.4299998283386|1|2025-02-19|15/12/2024|0.01|0.01|103200000|99760000|6.710000038147|1
2025-03-16 18:25:11|00691|259|DOW|26.09B|26090000000|36.97|7603279|-35.19|46|2025-04-24|15/03/2025||0.0985||10320000000|36.970001220703|1|2025-01-30|15/12/2024|0.00|0.29|10400000000|10580000000|41.049999237061|1
2025-03-16 18:25:19|00692|1052758|SPCE|114.76M|114760000|3.23|1811159|-90.27|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
2025-03-16 18:25:29|00693|21127|MKL|23.6B|23600000000|1847.91|65611|21.33|47|2025-04-23|15/03/2025||18||3860000000|1847.9100341797|1|2025-02-05|15/12/2024|38.74|18.97|3840000000|3000000000|1838.2199707031|1
2025-03-16 18:25:39|00694|20420|RNR|11.8B|11800000000|239.65|540735|0.95|47|2025-05-06|15/03/2025||1.19||3130000000|239.64999389648|1|2025-01-28|15/12/2024|8.06|6.49|2290000000|2410000000|263.2200012207|1
2025-03-16 18:25:45|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
2025-03-16 18:25:55|00696|16428|JKHY|12.82B|12820000000|175.83|635727|2.85|47|2025-05-06|15/03/2025||1.36||586690000|175.83000183105|1|2025-02-04|15/12/2024|1.34|1.34|573850000|577860000|174.7799987793|1
2025-03-16 18:26:05|00697|13058|MIDD|8.13B|8130000000.000001|151.67|790563|-1.12|47|2025-05-07|15/03/2025||1.98||941380000|151.66999816895|1|2025-02-25|15/12/2024|2.88|2.56|1010000000|996340000|168.14999389648|1
2025-03-16 18:26:14|00698|1166473|VNT|4.93B|4930000000|33.15|938508|-23.25|23|2025-05-01|15/03/2025||0.7258||724710000|33.150001525879|1|2025-02-13|15/12/2024|0.8|0.79|777000000|770790000|37.720001220703|1
2025-03-16 18:26:25|00699|101911|SABR|1.29B|1290000000|3.33|4170896|68.18|44|2025-05-06|15/03/2025||0.025||812560000|3.329999923706|1|2025-02-20|15/12/2024|-0.08|-0.1|714720000|719140000|3.3900001049042|1
2025-03-16 18:26:32|00700|1161537|FOUR|7.53B|7530000000|84.5|1765090|9.03|23|2025-05-01|15/03/2025||0.8006||369340000|84.5|1|2025-02-18|15/12/2024|1.35|1.13|887000000|406930000|121.2799987793|1
2025-03-16 18:26:41|00701|32520|TOL|10.43B|10430000000|104.89|1795655|-12.82|47|2025-05-27|15/04/2025||2.9||2520000000|104.88999938965|1|2025-02-18|15/01/2025|1.75|2.04|1860000000|1910000000|123.62999725342|1
2025-03-16 18:26:52|00702|29680|TFX|6.39B|6390000000|137.71|791284|-36.06|47|2025-05-01|15/03/2025||2.97||707190000|137.71000671387|1|2025-02-27|15/12/2024|3.89|3.86|795400000|813140000|177.63000488281|1
2025-03-16 18:27:02|00703|32322|ALSN|8.22B|8220000000.000001|96.13|655335|27.71|47|2025-04-23|15/03/2025||2.14||812370000|96.129997253418|1|2025-02-11|15/12/2024|2.01|1.89|796000000|777810000|114.13999938965|1
2025-03-16 18:27:11|00704|955543|CC|2.15B|2150000000|14.4|2032408|-46.94|40|2025-05-06|15/03/2025||0.2247||1360000000|14.39999961853|1|2025-02-18|15/12/2024|0.11|0.12|1400000000|1370000000|16.829999923706|1
2025-03-16 18:27:21|00705|20651|MOH|17.11B|17110000000|308.22|735381|-23.79|47|2025-04-23|15/03/2025||6||10830000000|308.2200012207|1|2025-02-05|15/12/2024|5.05|5.77|10500000000|10320000000|315.41000366211|1
2025-03-16 18:27:28|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2025-03-16 18:27:38|00707|21143|STE|22.27B|22270000000|226.63|524010|-1.49|47|2025-05-20|15/03/2025||2.6||1480000000|226.63000488281|1|2025-02-05|15/12/2024|2.32|2.33|1400000000|1380000000|219.39999389648|1
2025-03-16 18:27:46|00708|1162160|AZEK|5.92B|5920000000|41.22|1603300|-13.28|24|2025-05-07|15/03/2025||0.4388||442490000|41.220001220703|1|2025-02-04|15/12/2024|0.17|0.13|285400000|264720000|50.819999694824|1
2025-03-16 18:27:56|00709|16715|NDSN|11.8B|11800000000|207.4|378637|-21.2|47|2025-05-26|15/04/2025||2.36||672950000|207.39999389648|1|2025-02-19|15/01/2025|2.06|2.09|615000000|639400000|219.52000427246|1
2025-03-16 18:28:05|00710|1013387|ATUS|1.17B|1170000000|2.52|3053725|-5.62|33|2025-05-01|15/03/2025||-0.0706||2160000000|2.5199999809265|1|2025-02-13|15/12/2024|-0.12|0.04|2230000000|2240000000|2.710000038147|1
2025-03-16 18:28:17|00711|20249|AWI|6.1B|6100000000|140.24|265018|14.59|47|2025-04-29|15/03/2025||1.53||370710000|140.24000549316|1|2025-02-25|15/12/2024|1.5|1.39|368000000|351480000|145.7200012207|1
2025-03-16 18:28:26|00712|1167065|LESL|152.72M|152720000|0.825|7256124|-88.64|24|2025-04-30|15/03/2025||-0.2358||185490000|0.8245000243187|1|2025-02-06|15/12/2024|-0.22|-0.21|175000000|172930000|2.2200000286102|1
2025-03-16 18:28:37|00713|993236|LW|7.27B|7270000000|50.95|3029543|-50.08|35|2025-04-03|15/02/2025||0.8852||1500000000|50.950000762939|1|2024-12-19|15/11/2024|0.66|1.05|1600000000|1670000000|78.220001220703|1
2025-03-16 18:28:47|00714|29683|THO|4.29B|4290000000|80.59|746777|-22.37|48|2025-06-10|15/04/2025||1.82||2600000000|80.589996337891|1|2025-03-05|15/01/2025|-0.01|0.08|2020000000|1970000000|95.230003356934|1
2025-03-16 18:28:55|00715|1164096|RKT|29.68B|29680000000|14.87|4672506|20.8|25|2025-05-01|15/03/2025||0.0512||1270000000|14.869999885559|1|2025-02-27|15/12/2024|0.04|0.03|1190000000|1160000000|13.079999923706|1
2025-03-16 18:29:02|00716|1168839|PLTK|1.72B|1720000000|4.58|1123620|-35.94|23|2025-05-13|15/03/2025||0.1208||699520000|4.5799999237061|1|2025-02-27|15/12/2024|-0.04|0.18|650300000|617660000|6.8499999046326|1
2025-03-16 18:29:13|00717|20896|RRX|7.73B|7730000000|116.72|590099|-32.4|47|2025-04-23|15/03/2025||1.85||1390000000|116.7200012207|1|2025-02-05|15/12/2024|2.34|2.47|1460000000|1490000000|154.88999938965|1
2025-03-16 18:29:24|00718|1167331|SHC|3.29B|3290000000|11.59|1098221|-20.18|24|2025-05-01|15/03/2025||0.1406||259690000|11.590000152588|1|2025-02-27|15/12/2024|0.21|0.2|290200000|290880000|13.640000343323|1
2025-03-16 18:29:35|00719|6387|STLD|19.09B|19090000000|127.14|1782208|-7.8|55|2025-04-16|15/03/2025||1.49||4170000000|127.13999938965|1|2025-01-22|15/12/2024|1.36|1.41|3900000000|4020000000|124.69000244141|1
2025-03-16 18:29:46|00720|39142|TKO|23.9B|23900000000|139.62|1257757|74.98|47|2025-05-07|15/03/2025||0.5874||707980000|139.61999511719|1|2025-02-26|15/12/2024|0.28|0.17|642200000|603410000|156.02000427246|1
2025-03-16 18:29:56|00721|1096042|FTDR|2.87B|2870000000|38.4|761335|25.2|33|2025-05-01|15/03/2025||0.435||412160000|38.400001525879|1|2025-02-27|15/12/2024|0.27|0.06|383000000|374460000|57.169998168945|1
2025-03-16 18:30:07|00722|21164|HEI|31.13B|31130000000|256.01|613276|36.76|47|2025-06-03|15/04/2025||1.03||1060000000|256.01000976562|1|2025-02-26|15/01/2025|1.2|0.9449|1030000000|977700000|227.86999511719|1
2025-03-16 18:30:16|00723|1176184|VSCO|1.46B|1460000000|18.57|2898374|1.25|19|2025-05-28|15/04/2025||0.0769||1330000000|18.569999694824|1|2025-03-05|15/01/2025|2.6|2.27|2110000000|2090000000|23.379999160767|1
2025-03-16 18:30:25|00724|48413|COMM|1.1B|1100000000|5.07|4781649|235.76|46|2025-05-01|15/03/2025||0.075||1110000000|5.0700001716614|1|2025-02-26|15/12/2024|0.18|0.04|1170000000|1110000000|4.8899998664856|1
2025-03-16 18:30:32|00725|1164707|CVAC|675.19M|675190000|3.01|818598|-8.79|18|2025-05-21|15/03/2025||-0.1612|||3.0099999904633|1|2025-04-23|15/12/2024||-0.245||8910000|3.0099999904633|1
2025-03-16 18:30:40|00726|1163543|OPEN|824.81M|824810000|1.14|41497885|-57.3|23|2025-05-01|15/03/2025||-0.1286||1070000000|1.1399999856949|1|2025-02-27|15/12/2024|-0.16|-0.17|1080000000|965320000|1.539999961853|1
2025-03-16 18:30:51|00727|8277|VYX|1.34B|1340000000|9.68|1654339|-21.56|46|2025-05-01|15/03/2025||0.1617||608720000|9.6800003051758|1|2025-02-27|15/12/2024|0.22|0.13|682000000|684280000|11.710000038147|1
2025-03-16 18:30:59|00728|1167752|CERT|1.76B|1760000000|10.92|1300183|-40.85|24|2025-05-01|15/03/2025||0.1082||104830000|10.920000076294|1|2025-02-26|15/12/2024|0.15|0.12|100400000|97920000|12.380000114441|1
2025-03-16 18:31:07|00729|1163350|JAMF|1.7B|1700000000|13.17|631547|-25.8|25|2025-05-13|15/03/2025||0.2122||166440000|13.170000076294|1|2025-02-27|15/12/2024|0.17|0.15|163000000|162470000|14.770000457764|1
2025-03-16 18:31:19|00730|21102|CHE|8.76B|8760000000|598.22|103833|-7.54|47|2025-04-29|15/03/2025||5.51||636840000|598.21997070312|1|2025-02-26|15/12/2024|6.83|6.78|640000000|636100000|550.70001220703|1
2025-03-16 18:31:30|00731|17424|UI|19.3B|19300000000|319.08|98417|187.74|47|2025-05-09|15/03/2025||2.22||552770000|319.07998657227|1|2025-02-07|15/12/2024|2.28|1.86|599900000|510410000|426.79998779297|1
2025-03-16 18:31:40|00732|20263|GPK|7.87B|7870000000|26.23|2393751|-5.1|47|2025-04-29|15/03/2025||0.5949||2170000000|26.229999542236|1|2025-02-04|15/12/2024|0.46|0.62|2100000000|2160000000|27.219999313354|1
2025-03-16 18:31:51|00733|20372|MSA|5.9B|5900000000|150.39|163517|-17.86|47|2025-05-05|15/03/2025||1.58||402600000|150.38999938965|1|2025-02-12|15/12/2024|2.25|2.24|500000000|518110000|165.50999450684|1
2025-03-16 18:31:58|00734|1172566|AGL|1.67B|1670000000|4.05|5298192|-23.87|21|2025-05-13|15/03/2025||0.003||1510000000|4.0500001907349|1|2025-02-25|15/12/2024|-0.26|-0.22|1520000000|1510000000|3.6400001049042|1
2025-03-16 18:32:08|00735|39255|CCK|10.35B|10350000000|89.06|1401322|14.59|47|2025-04-28|15/03/2025||1.23||2820000000|89.059997558594|1|2025-02-05|15/12/2024|1.59|1.52|2900000000|2890000000|85.419998168945|1
2025-03-16 18:32:19|00736|20730|BFa|16.39B|16390000000|34.47|154351|-37.36|49|2025-06-04|15/04/2025||0.3422||972450000|34.470001220703|1|2025-03-05|15/01/2025|0.57|0.46|1040000000|1080000000|32.540000915527|1
2025-03-16 18:32:29|00737|16672|MSGS|4.54B|4540000000|188.92|105318|3.5|47|2025-05-01|15/03/2025||1.71||437040000|188.91999816895|1|2025-02-04|15/12/2024|0.05|0.46|357800000|353900000|218.22999572754|1
2025-03-16 18:32:39|00738|32381|DECK|18.01B|18010000000|118.68|2906254|-21.73|46|2025-05-22|15/03/2025||0.5912||1010000000|118.68000030518|1|2025-01-30|15/12/2024|3|2.46|1830000000|1700000000|218.89999389648|1
2025-03-16 18:32:49|00739|20246|SPR|3.92B|3920000000|33.44|1261149|3.66|47|2025-04-30|15/03/2025||-0.895||1750000000|33.439998626709|1|2025-02-28|15/12/2024|-4.22|-1.2|1650000000|1650000000|34.459999084473|1
2025-03-16 18:32:57|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
2025-03-16 18:33:04|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
2025-03-16 18:33:12|00742|1167058|ALGM|4.93B|4930000000|26.78|3076035|-2.62|24|2025-05-07|15/03/2025||0.0488||185360000|26.780000686646|1|2025-01-30|15/12/2024|0.07|0.06|177870000|176320000|22.85000038147|1
2025-03-16 18:33:20|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
2025-03-16 18:33:27|00744|1163886|BEPC|9.58B|9580000000|28.22|1021243|18.37|22|2025-01-31|15/12/2024||-0.3313||1440000000|25.510000228882|1|2024-11-08|15/09/2024|-0.32|-0.28|1470000000|1370000000|31|1
2025-03-16 18:33:37|00745|39237|SIX|4.78B|4780000000|32|1546392|24.13|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
2025-03-16 18:33:48|00746|948325|GDDY|24.9B|24900000000|176.15|1408929|50.31|41|2025-04-30|15/03/2025||1.38||1190000000|176.14999389648|1|2025-02-13|15/12/2024|1.36|1.43|1190000000|1180000000|207.5299987793|1
2025-03-16 18:33:58|00747|20917|BYD|5.74B|5740000000|68.49|948686|11|47|2025-04-29|15/03/2025||1.57||982140000|68.48999786377|1|2025-02-06|15/12/2024|1.96|1.78|1040000000|997740000|76.48999786377|1
2025-03-16 18:34:08|00748|52812|IOVA|1.18B|1180000000|3.59|9455208|-74.19|40|2025-05-13|15/03/2025||-0.2415||86740000|3.5899999141693|1|2025-02-27|15/12/2024|-0.26|-0.27|73690000|77330000|5.3499999046326|1
2025-03-16 18:34:17|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
2025-03-16 18:34:27|00750|8124|BC|3.8B|3800000000|57.71|774406|-34.03|48|2025-04-24|15/03/2025||0.2939||1130000000|57.709999084473|1|2025-01-30|15/12/2024|0.24|0.22|1150000000|1050000000|68.169998168945|1
2025-03-16 18:34:36|00751|942636|AXTA|7.51B|7510000000|34.42|2060462|3.12|42|2025-04-28|15/03/2025||0.5479||1290000000|34.419998168945|1|2025-02-04|15/12/2024|0.6|0.51|1310000000|1310000000|35.110000610352|1
2025-03-16 18:34:46|00752|20809|DCI|8.18B|8180000000|68.44|594904|-7.17|47|2025-06-10|15/04/2025||0.9513||944960000|68.440002441406|1|2025-02-27|15/01/2025|0.83|0.84|870000000|908340000|69.25|1
2025-03-16 18:34:56|00753|20879|LAD|7.76B|7760000000|295.51|368730|4.81|47|2025-04-16|15/03/2025||7.64||9210000000|295.51000976562|1|2025-02-12|15/12/2024|7.79|7.31|9220000000|8990000000|368.69000244141|1
2025-03-16 18:35:05|00754|20849|BRO|33.8B|33799999999.999996|118.2|1613441|39.16|47|2025-04-28|15/03/2025||1.29||1410000000|118.19999694824|1|2025-01-27|15/12/2024|0.86|0.77|1200000000|1120000000|106|1
2025-03-16 18:35:15|00755|39138|AGCO|7B|7000000000|93.84|932722|-17.56|47|2025-05-06|15/03/2025||0.1415||2040000000|93.839996337891|1|2025-02-06|15/12/2024|1.97|1.97|2890000000|3170000000|103.30999755859|1
2025-03-16 18:35:24|00756|1097781|NFE|2.54B|2540000000|9.26|5170055|-70.49|31|2025-05-01|15/03/2025||0.1761||534810000|9.2600002288818|1|2025-03-03|15/12/2024|0.13|0.06|679000000|547680000|10|1
2025-03-16 18:35:33|00757|1161057|HWM|51.24B|51240000000|126.51|2822642|90.99|35|2025-05-01|15/03/2025||0.7706||1940000000|126.51000213623|1|2025-02-13|15/12/2024|0.77|0.72|1890000000|1880000000|128.08999633789|1
2025-03-16 18:35:44|00758|20947|SKX|8.44B|8439999999.999999|56.51|2406970|-7.22|47|2025-04-24|15/03/2025||1.57||2490000000|56.509998321533|1|2025-02-06|15/12/2024|0.65|0.74|2210000000|2220000000|74.410003662109|1
2025-03-16 18:35:54|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
2025-03-16 18:36:05|00760|21213|OLN|2.84B|2840000000|24.64|1927039|-57.7|47|2025-04-24|15/03/2025||-0.048||1570000000|24.639999389648|1|2025-01-30|15/12/2024|0.09|0.0015|1670000000|1560000000|32.650001525879|1
2025-03-16 18:36:15|00761|39164|DAR|4.69B|4690000000|29.51|2211651|-33.6|47|2025-05-07|15/03/2025||0.4552||1440000000|29.510000228882|1|2025-02-06|15/12/2024|0.63|0.64|1420000000|1510000000|36.049999237061|1
2025-03-16 18:36:25|00762|39306|WLK|13.76B|13760000000|107.28|619423|-26.92|47|2025-05-06|15/03/2025||0.8508||2970000000|107.2799987793|1|2025-02-24|15/12/2024|0.06|1.16|2840000000|2980000000|109.70999908447|1
2025-03-16 18:36:32|00763|1173265|PCOR|10.21B|10210000000|68.13|1522561|-13.32|18|2025-04-30|15/03/2025||0.1843||302600000|68.129997253418|1|2025-02-13|15/12/2024|0.01|0.11|302000000|297430000|74.290000915527|1
2025-03-16 18:36:40|00764|1174594|MCW|2.57B|2570000000|7.93|1277143|7.74|19|2025-04-30|15/03/2025||0.1012||257840000|7.9299998283386|1|2025-02-19|15/12/2024|0.09|0.07|251200000|248440000|7.6900000572205|1
2025-03-16 18:36:50|00765|39334|PENN|2.52B|2520000000|17.09|4548057|-3.12|47|2025-05-01|15/03/2025||-0.1159||1710000000|17.090000152588|1|2025-02-27|15/12/2024|-0.44|-0.29|1400000000|1690000000|20.409999847412|1
2025-03-16 18:37:00|00766|20774|PPC|11.77B|11770000000|49.62|1211254|47.28|47|2025-04-23|15/03/2025||1.26||4580000000|49.619998931885|1|2025-02-12|15/12/2024|1.35|1.12|4370000000|4580000000|52.549999237061|1
2025-03-16 18:37:07|00767|1161540|VRMMQ|130.72M|130720000|6|59525|-53.85|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
2025-03-16 18:37:15|00768|1172716|DV|2.38B|2380000000|14.36|2146185|-56.6|22|2025-05-13|15/03/2025||0.0199||153060000|14.359999656677|1|2025-02-27|15/12/2024|0.1355|0.1829|190600000|197000000|21.590000152588|1
2025-03-16 18:37:22|00769|1175175|CNM|9.47B|9470000000|47.68|1812785|-6.36|19|2025-06-10|15/04/2025||0.5392||1850000000|47.680000305176|1|2025-03-25|15/01/2025||0.3621||1680000000|47.680000305176|1
2025-03-16 18:37:32|00770|32366|HLF|814.64M|814640000|8.05|2748632|-10.16|47|2025-05-06|15/03/2025||0.3866||1230000000|8.0500001907349|1|2025-02-19|15/12/2024|0.36|0.11|1200000000|1190000000|5.789999961853|1
2025-03-16 18:37:39|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
2025-03-16 18:37:49|00772|21114|G|8.81B|8810000000|50.14|1503163|51.39|47|2025-05-07|15/03/2025||0.7781||1200000000|50.139999389648|1|2025-02-06|15/12/2024|0.91|0.86|1250000000|1230000000|49.409999847412|1
2025-03-16 18:37:57|00773|1175119|PYCR|4.07B|4070000000.0000005|22.37|2927476|15.91|18|2025-05-07|15/03/2025||0.2257||206600000|22.370000839233|1|2025-02-05|15/12/2024|0.14|0.12|180400000|177170000|22.129999160767|1
2025-03-16 18:38:04|00774|1167748|AI|2.87B|2870000000|21.61|5621029|-25.28|23|2025-05-28|15/04/2025||-0.2004||108510000|21.610000610352|1|2025-02-26|15/01/2025|-0.12|-0.24|98800000|98010000|26.329999923706|1
2025-03-16 18:38:15|00775|15629|CACC|5.75B|5750000000|478.21|60813|-12.89|47|2025-05-05|15/03/2025||9.67||571750000|478.20999145508|1|2025-01-30|15/12/2024|10.17|7.93|565900000|522600000|525.02001953125|1
2025-03-16 18:38:23|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
2025-03-16 18:38:30|00777|1163737|UWMC|9.51B|9510000000|5.95|3513772|-11.72|23|2025-05-07|15/03/2025||0.0578||561000000|5.9499998092651|1|2025-02-26|15/12/2024|0.0207|0.0766|560210000|645470000|6.5799999237061|1
2025-03-16 18:38:37|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
2025-03-16 18:38:48|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
2025-03-16 18:38:58|00780|41261|GMED|9.77B|9770000000|71.04|1258766|38.21|47|2025-05-13|15/03/2025||0.756||636640000|71.040000915527|1|2025-02-20|15/12/2024|0.84|0.74|657290000|635430000|84.089996337891|1
2025-03-16 18:39:06|00781|1163042|LMND|2.55B|2550000000|34.97|2335461|115.33|25|2025-05-13|15/03/2025||-0.8834||151780000|34.970001220703|1|2025-02-25|15/12/2024|-0.42|-0.61|148800000|145020000|34.700000762939|1
2025-03-16 18:39:13|00782|1173436|FIGS|752.47M|752470000|4.63|2205647|-7.95|19|2025-05-08|15/03/2025||0.0075||119120000|4.6300001144409|1|2025-02-27|15/12/2024|0.01|0.03|151800000|139490000|5.6999998092651|1
2025-03-16 18:39:23|00783|39168|LPX|6.38B|6380000000|91.55|692414|16.71|47|2025-04-30|15/03/2025||1.22||711710000|91.550003051758|1|2025-02-19|15/12/2024|1.03|0.73|681000000|654670000|112.94000244141|1
2025-03-16 18:39:31|00784|1174607|LZ|1.64B|1640000000|9.3|2037718|-28.68|23|2025-05-13|15/03/2025||0.1288||176620000|9.3000001907349|1|2025-02-26|15/12/2024|0.19|0.16|161700000|160810000|9|1
2025-03-16 18:39:39|00785|1163277|GOCO|296.82M|296820000|12.9|64072|13.56|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
2025-03-16 18:39:47|00786|1168863|WOOF|658.82M|658820000|2.39|3829701|13.27|23|2025-05-21|15/04/2025||-0.018||1560000000|2.3900001049042|1|2025-03-26|15/01/2025||||1560000000|2.3900001049042|1
2025-03-16 18:39:57|00787|8107|SNV|6.44B|6440000000|45.68|1320105|20.66|48|2025-04-16|15/03/2025||1.13||569380000|45.680000305176|1|2025-01-15|15/12/2024|1.25|1.15|580580000|565590000|53.669998168945|1
2025-03-16 18:40:07|00788|15777|COLM|4.34B|4340000000|78.42|684251|-1.64|47|2025-04-24|15/03/2025||0.6606||762480000|78.419998168945|1|2025-02-04|15/12/2024|1.8|1.86|1100000000|1070000000|85.190002441406|1
2025-03-16 18:40:23|00789|16781|NXST|5.18B|5180000000|169.88|418254|3.93|46|2025-05-08|15/03/2025||3.26||1230000000|169.88000488281|1|2025-02-27|15/12/2024|7.56|8.41|1490000000|1500000000|146.33999633789|1
2025-03-16 18:40:33|00790|1172383|TSPH|86.07M|86070000|0.37|68343|-27.45|18|2025-05-07|15/03/2025||-0.2||472000000|0.37000000476837|1|2025-02-26|15/12/2024||-0.133||3520000|0.40000000596046|1
2025-03-16 18:40:42|00791|17183|SIVBQ|355.65K|355650|0.006|37083|-95|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
2025-03-16 18:40:54|00792|20751|FRCB|1.31M|1310000|0.01|195680|-80|47|2025-04-22|15/03/2025|||||0.00700000021607|1|2025-02-28|15/12/2024||-1.48||751640000|0.00999999977648|1
2025-03-16 18:41:02|00793|1159417|OTIS|39.9B|39900000000|100.62|2176380|2.15|25|2025-04-23|15/03/2025||0.912||3410000000|100.62000274658|1|2025-01-29|15/12/2024|0.93|0.95|3680000000|3670000000|95.870002746582|1
2025-03-16 18:41:13|00794|1135949|CTVA|41.01B|41010000000|59.82|3523879|8.59|30|2025-04-30|15/03/2025||0.8672||4530000000|59.819999694824|1|2025-02-05|15/12/2024|0.32|0.32|4000000000|4070000000|65.699996948242|1
2025-03-16 18:41:23|00795|943143|LBRDK|11.65B|11650000000|81.38|865925|41.85|41|2025-05-02|15/03/2025||1.2||249500000|81.379997253418|1|2025-02-27|15/12/2024|2.04|2.49|263000000|251730000|79.48999786377|1
2025-03-16 18:41:32|00796|995924|INVH|20.58B|20580000000|33.48|3112130|-4.23|35|2025-05-06|15/03/2025||0.1764||660270000|33.479999542236|1|2025-02-26|15/12/2024|0.23|0.18|659000000|650490000|32.099998474121|1
2025-03-16 18:41:42|00797|20790|SUI|16.69B|16690000000.000002|128.14|865462|-2.18|47|2025-04-23|15/03/2025||-0.0175||613180000|128.13999938965|1|2025-02-26|15/12/2024|-1.77|0.1|745900000|722180000|134.94000244141|1
2025-03-16 18:41:52|00798|39337|TRMB|17.06B|17059999999.999998|69.39|1476728|11.79|47|2025-04-30|15/03/2025||0.5823||811400000|69.389999389648|1|2025-02-19|15/12/2024|0.89|0.88|983400000|946620000|75.139999389648|1
2025-03-16 18:42:03|00799|955846|TDOC|1.5B|1500000000|8.62|7456677|-42.99|40|2025-04-23|15/03/2025||-0.3393||619630000|8.6199998855591|1|2025-02-26|15/12/2024|-0.28|-0.23|640500000|638500000|11.180000305176|1
2025-03-16 18:42:14|00800|24297|TDY|23.02B|23020000000|491.45|255347|18.39|47|2025-04-23|15/03/2025||4.93||1420000000|491.45001220703|1|2025-01-22|15/12/2024|5.52|5.23|1500000000|1450000000|480.41000366211|1
2025-03-16 18:42:23|00801|1142204|AMCR|14.13B|14130000000|9.78|20301981|3.16|31|2025-05-06|15/03/2025||0.1923||3500000000|9.7799997329712|1|2025-02-04|15/12/2024|0.16|0.16|3240000000|3360000000|9.5600004196167|1
2025-03-16 18:42:34|00802|17124|SBNY|58.61M|58610000|0.94|87921|-54.15|47|2025-04-22|15/03/2025||4.53|||0.93999999761581|1|2025-02-28|15/12/2024||5.02||784400000|1.1499999761581|1
2025-03-16 18:42:45|00803|101848|ALLY|10.47B|10470000000|34.08|3457149|-9.41|44|2025-04-17|15/03/2025||0.4826||2040000000|34.080001831055|1|2025-01-22|15/12/2024|0.78|0.58|2100000000|2010000000|38.180000305176|1
2025-03-16 18:42:56|00804|39139|IEX|13.82B|13820000000|182.39|564095|-23.99|47|2025-04-29|15/03/2025||1.67||810420000|182.38999938965|1|2025-02-04|15/12/2024|2.04|2.03|863000000|868000000|218.86000061035|1
2025-03-16 18:43:07|00805|17251|SSNC|20.07B|20070000000|81.41|1412230|31.26|47|2025-04-24|15/03/2025||1.41||1520000000|81.410003662109|1|2025-02-06|15/12/2024|1.58|1.33|1530000000|1490000000|81.819999694824|1
2025-03-16 18:43:16|00806|29723|WAB|30.53B|30530000000|178.69|1182036|27.8|47|2025-04-23|15/03/2025||2.03||2610000000|178.69000244141|1|2025-02-12|15/12/2024|1.68|1.74|2580000000|2630000000|208.11999511719|1
2025-03-16 18:43:25|00807|1061925|VICI|34.07B|34070000000|32.25|6952271|11.48|30|2025-04-30|15/03/2025||0.6866||979370000|32.25|1|2025-02-20|15/12/2024|0.58|0.68|976100000|968000000|30.479999542236|1
2025-03-16 18:43:34|00808|39171|CPT|12.8B|12800000000|118.09|871958|19.9|47|2025-04-24|15/03/2025||0.3486||388900000|118.08999633789|1|2025-02-06|15/12/2024|0.37|0.41|386320000|384240000|116.26999664307|1
2025-03-16 18:43:45|00809|20475|BIO|8.1B|8100000000|254.45|244082|-23.71|47|2025-04-24|15/03/2025||2.63||618840000|254.44999694824|1|2025-02-13|15/12/2024|2.9|2.86|667500000|681290000|312.35998535156|1
2025-03-16 18:43:56|00810|13972|WOLF|910.09M|910090000|5.85|18676650|-77.57|47|2025-04-30|15/03/2025||-0.8195||185940000|5.8499999046326|1|2025-01-29|15/12/2024|-0.95|-1.02|181000000|179960000|6|1
2025-03-16 18:44:06|00811|1073206|DAY|8.8B|8800000000|55.39|1778665|-16.19|33|2025-04-30|15/03/2025||0.5487||476860000|55.389999389648|1|2025-02-05|15/12/2024|0.6|0.45|465200000|455420000|71.73999786377|1
2025-03-16 18:44:16|00812|15579|BMRN|13.25B|13250000000|69.44|1525050|-17.21|47|2025-04-23|15/03/2025||0.6517||740760000|69.440002441406|1|2025-02-19|15/12/2024|0.92|0.55|747000000|711420000|64.860000610352|1
2025-03-16 18:44:27|00813|29737|EVRG|15.51B|15510000000|67.45|2145580|30.72|47|2025-05-02|15/03/2025||0.6308||1160000000|67.449996948242|1|2025-02-27|15/12/2024|0.35|0.42|1260000000|971040000|69.099998474121|1
2025-03-16 18:44:38|00814|1096067|ELAN|5.16B|5160000000|10.44|4644546|-33.59|32|2025-05-13|15/03/2025||0.3056||1180000000|10.439999580383|1|2025-02-25|15/12/2024|0.14|0.15|1020000000|1010000000|11.109999656677|1
2025-03-16 18:44:48|00815|41250|WPC|13.71B|13710000000|62.66|1224401|11.91|47|2025-04-25|15/03/2025||0.6092||388910000|62.659999847412|1|2025-02-11|15/12/2024|0.21|0.54|403650000|385180000|55.729999542236|1
2025-03-16 18:44:59|00816|39241|FNF|17.82B|17820000000|64.79|1115022|31.47|47|2025-05-07|15/03/2025||1.1||3290000000|64.790000915527|1|2025-02-20|15/12/2024|1.34|1.21|3620000000|3320000000|58.409999847412|1
2025-03-16 18:45:10|00817|15572|BLDR|14.34B|14340000000|126.19|1724477|-35.45|47|2025-05-01|15/03/2025||1.53||3690000000|126.19000244141|1|2025-02-20|15/12/2024|2.31|2.17|3820000000|3880000000|144.78999328613|1
2025-03-16 18:45:20|00818|20580|JLL|11.84B|11840000000|249.9|358070|36.05|47|2025-05-12|15/03/2025||2.16||5720000000|249.89999389648|1|2025-02-19|15/12/2024|6.15|5.87|6810000000|6700000000|281.91000366211|1
2025-03-16 18:45:30|00819|19696|LDOS|17.65B|17650000000|134.55|1517647|5.18|46|2025-05-06|15/03/2025||2.5||4110000000|134.55000305176|1|2025-02-11|15/12/2024|2.37|2.26|4370000000|4130000000|142.77000427246|1
2025-03-16 18:45:39|00820|1075224|EQH|15.78B|15780000000|51.27|2795678|45.57|33|2025-04-30|15/03/2025||1.64||3930000000|51.270000457764|1|2025-02-05|15/12/2024|1.65|1.65|3620000000|3890000000|53.25|1
2025-03-16 18:45:49|00821|39190|BG|9.9B|9900000000|73.88|1655935|-22.69|48|2025-04-23|15/03/2025||1.34||13840000000|73.879997253418|1|2025-02-05|15/12/2024|2.13|2.27|9910000000|13730000000|75.019996643066|1
2025-03-16 18:46:00|00822|20330|MPW|3.53B|3530000000|5.87|13463707|33.41|47|2025-04-24|15/03/2025||0.0139||228670000|5.8699998855591|1|2025-02-27|15/12/2024|-0.69|-0.06|231840000|229680000|4.7699999809265|1
2025-03-16 18:46:09|00823|24321|TRGP|41.51B|41510000000|190.3|1762384|79.58|47|2025-05-01|15/03/2025||1.98||4930000000|190.30000305176|1|2025-02-20|15/12/2024|1.89|1.87|4410000000|4420000000|210.28999328613|1
2025-03-16 18:46:19|00824|20844|ATO|23.79B|23790000000|149.89|889849|30.85|47|2025-05-07|15/03/2025||2.88||1630000000|149.88999938965|1|2025-02-04|15/12/2024|2.23|2.2|1350000000|1350000000|143.39999389648|1
2025-03-16 18:46:28|00825|13569|FSLR|14.19B|14190000000|132.51|2544407|-10.11|47|2025-04-24|15/03/2025||2.66||876480000|132.50999450684|1|2025-02-25|15/12/2024|3.65|4.83|1500000000|1490000000|152.91000366211|1
2025-03-16 18:46:39|00826|23064|QIA|8.53B|8529999999.999999|39.48|1156522|-10.33|43|2025-05-05|15/03/2025||0.4912||465080000|39.479999542236|1|2025-02-05|15/12/2024|0.61|0.6|521000000|520850000|43.360000610352|1
2025-03-16 18:46:49|00827|20301|NLY|12.5B|12500000000|21.61|7953937|10.93|47|2025-04-23|15/03/2025||0.7011||449890000|21.610000610352|1|2025-01-29|15/12/2024|0.78|0.66|411880000|458480000|19.89999961853|1
2025-03-16 18:46:59|00828|940831|FWONK|21.18B|21180000000|85.96|1308348|24.38|43|2025-05-02|15/03/2025||-0.0895||439980000|85.959999084473|1|2025-02-27|15/12/2024|-1|0.4106|1170000000|1380000000|94.940002441406|1
2025-03-16 18:47:09|00829|958243|RUN|1.47B|1470000000|6.5|10545410|-34.28|40|2025-04-30|15/03/2025||-0.3723||486090000|6.5|1|2025-02-27|15/12/2024|1.41|-0.27|518500000|544850000|8.3900003433228|1
2025-03-16 18:47:18|00830|20476|BKIN|590.01M|590010000|5.23|14287693|-93.1|35|2025-05-09|15/03/2025||0.65||410000000|5.2300000190735|1|2025-03-17|15/12/2024||0.59||405480000|5.2300000190735|1
2025-03-16 18:48:28|00831|16037|EWBC|12.18B|12180000000|87.97|997231|16.97|47|2025-04-22|15/03/2025||2.05||669370000|87.970001220703|1|2025-01-23|15/12/2024|2.1|2.11|675790000|658300000|102.75|1
2025-03-16 18:48:37|00832|942360|AMH|14.92B|14920000000|35.4|2439274|-2.43|43|2025-05-01|15/03/2025||0.1699||455750000|35.400001525879|1|2025-02-20|15/12/2024|0.33|0.16|436600000|441810000|35.310001373291|1
2025-03-16 18:48:47|00833|21027|HUBB|18.29B|18290000000|340.82|625213|-13.75|47|2025-04-29|15/03/2025||3.73||1390000000|340.82000732422|1|2025-02-04|15/12/2024|4.1|4.01|1330000000|1410000000|408.73001098633|1
2025-03-16 18:48:57|00834|39220|WRB|23.98B|23980000000|63.23|1755213|13.03|47|2025-04-29|15/03/2025||1.05||3030000000|63.229999542236|1|2025-01-27|15/12/2024|1.13|0.99|3010000000|2980000000|57.520000457764|1
2025-03-16 18:49:08|00835|21198|CUBE|9.55B|9550000000|41.67|1685682|-2.59|47|2025-04-24|15/03/2025||0.398||263300000|41.669998168945|1|2025-02-27|15/12/2024|0.45|0.46|231410000|265290000|42.310001373291|1
2025-03-16 18:49:18|00836|39258|SCI|11.33B|11330000000|78.55|1185065|8.39|47|2025-04-30|15/03/2025||0.925||1070000000|78.550003051758|1|2025-02-12|15/12/2024|1.06|1.07|1090000000|1080000000|77.349998474121|1
2025-03-16 18:49:27|00837|9235|RS|14.98B|14980000000|282.78|476775|-11.81|47|2025-04-24|15/03/2025||3.69||3450000000|282.7799987793|1|2025-02-19|15/12/2024|2.22|2.78|3130000000|3100000000|299.38000488281|1
2025-03-16 18:49:38|00838|39140|LEA|5.08B|5080000000|94.71|737556|-32.44|47|2025-05-06|15/03/2025||2.62||5470000000|94.709999084473|1|2025-02-06|15/12/2024|2.94|2.47|5700000000|5490000000|93.440002441406|1
2025-03-16 18:49:47|00839|42582|GLPI|14.09B|14090000000|49.78|1185260|10.28|46|2025-04-24|15/03/2025||0.7286||396090000|49.779998779297|1|2025-02-20|15/12/2024|0.79|0.73|389600000|391560000|48.990001678467|1
2025-03-16 18:49:57|00840|6447|IAC|3.71B|3710000000|44.56|959672|-12.99|47|2025-05-13|15/03/2025||-0.7609||809140000|44.560001373291|1|2025-02-11|15/12/2024|-2.39|0.16|989300000|936660000|41.369998931885|1
2025-03-16 18:50:06|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
2025-03-16 18:50:16|00842|29655|GWRE|15.59B|15590000000|185.84|1283251|64.96|47|2025-06-10|15/04/2025||0.4146||279210000|185.83999633789|1|2025-03-06|15/01/2025|0.51|0.52|289500000|285540000|197.41000366211|1
2025-03-16 18:50:27|00843|13961|WTRG|10.86B|10860000000|39.5|1574089|9.72|47|2025-05-01|15/03/2025||0.8089||690000000|39.5|1|2025-02-26|15/12/2024|0.67|0.665|604380000|609430000|38.009998321533|1
2025-03-16 18:50:37|00844|39165|LII|20.46B|20460000000|574.92|508306|21.78|48|2025-04-28|15/03/2025||3.18||1010000000|574.91998291016|1|2025-01-29|15/12/2024|5.6|4.15|1300000000|1230000000|662.59002685547|1
2025-03-16 18:50:46|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
2025-03-16 18:50:54|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2025-03-16 18:51:07|00847|7972|CLF|5.14B|5140000000|10.39|18288066|-47.42|47|2025-04-18|15/03/2025||-0.6267||4680000000|10.390000343323|1|2025-02-24|15/12/2024|-0.68|-0.46|4300000000|4540000000|11.35000038147|1
2025-03-16 18:51:14|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
2025-03-16 18:51:22|00849|1123969|TW|32.07B|32070000000|135.8|1001506|30.34|30|2025-04-30|15/03/2025||0.8425||502130000|135.80000305176|1|2025-02-06|15/12/2024|0.76|0.75|463300000|464820000|125.18000030518|1
2025-03-16 18:51:32|00850|20803|CLVT|2.86B|2860000000|4.13|5315613|-41.5|47|2025-05-12|15/03/2025||0.1193||577450000|4.1300001144409|1|2025-02-19|15/12/2024|0.21|0.2|663000000|670960000|4.8299999237061|1
2025-03-16 18:51:43|00851|24357|WSO|19.2B|19200000000|508.9|264308|25.9|47|2025-04-17|15/03/2025||2.26||1660000000|508.89999389648|1|2025-02-18|15/12/2024|2.37|2.18|1750000000|1660000000|483.69000244141|1
2025-03-16 18:51:53|00852|39217|AFG|10.69B|10690000000|127.26|441329|-1.13|47|2025-05-06|15/03/2025||2.09||1700000000|127.26000213623|1|2025-02-04|15/12/2024|3.12|3.1|2150000000|1780000000|136.69999694824|1
2025-03-16 18:52:02|00853|254|AA|8.68B|8680000000|33.53|4780971|10.15|35|2025-04-16|15/03/2025||1.55||3500000000|33.529998779297|1|2025-01-22|15/12/2024|1.04|0.93|3490000000|3290000000|38.610000610352|1
2025-03-16 18:52:14|00854|41235|REXR|9.44B|9440000000|39.99|2101016|-22.21|47|2025-04-16|15/03/2025||0.2721||244360000|39.990001678467|1|2025-02-05|15/12/2024|0.27|0.27|242900000|242610000|40.779998779297|1
2025-03-16 18:52:24|00855|20451|KNX|7.54B|7540000000|46.52|2496303|-14.07|47|2025-04-17|15/03/2025||0.3078||1830000000|46.520000457764|1|2025-01-22|15/12/2024|0.36|0.34|1860000000|1880000000|55.290000915527|1
2025-03-16 18:52:37|00856|39189|DOX|9.87B|9870000000|87.99|692004|-4.57|47|2025-05-07|15/03/2025||1.72||1150000000|87.98999786377|1|2025-02-04|15/12/2024|1.66|1.64|1110000000|1110000000|87.389999389648|1
2025-03-16 18:52:47|00857|39169|ACM|12.62B|12620000000|95.08|974908|3.82|47|2025-05-12|15/03/2025||1.2||1910000000|95.080001831055|1|2025-02-03|15/12/2024|1.31|1.11|4010000000|1790000000|105.44000244141|1
2025-03-16 18:52:57|00858|6446|CIEN|9.07B|9070000000|63.84|2565704|27.63|47|2025-06-05|15/04/2025||0.5043||1080000000|63.840000152588|1|2025-03-11|15/01/2025|0.64|0.42|1070000000|1050000000|65.529998779297|1
2025-03-16 18:53:07|00859|39146|UGI|7.11B|7110000000|33.12|2045756|37.6|47|2025-04-30|15/03/2025||1.98||3260000000|33.119998931885|1|2025-02-05|15/12/2024|1.37|1.09|2030000000|2670000000|31.059999465942|1
2025-03-16 18:53:15|00860|1011774|VST|42.19B|42190000000|124.46|8766522|102.18|33|2025-05-13|15/03/2025||1.4||4280000000|124.45999908447|1|2025-02-27|15/12/2024|2.38|1.39|17220000000|3720000000|148.19000244141|1
2025-03-16 18:53:26|00861|39289|OC|12.32B|12320000000|143.97|993577|-9.9|48|2025-04-23|15/03/2025||2.91||2510000000|143.9700012207|1|2025-02-24|15/12/2024|3.22|2.9|2840000000|2780000000|165.46000671387|1
2025-03-16 18:53:36|00862|32537|CG|15.15B|15150000000|42.36|2356060|-4.98|48|2025-05-01|15/03/2025||0.9693||983170000|42.360000610352|1|2025-02-11|15/12/2024|0.92|1.02|1030000000|1090000000|51.479999542236|1
2025-03-16 18:53:49|00863|39302|ST|4.06B|4059999999.9999995|27.18|1774057|-23.59|47|2025-04-29|15/03/2025||0.7221||879290000|27.180000305176|1|2025-02-11|15/12/2024|0.76|0.75|907700000|883730000|25.809999465942|1
2025-03-16 18:54:00|00864|8266|FHN|9.93B|9930000000|19.03|6315737|29.63|48|2025-04-16|15/03/2025||0.3955||824520000|19.030000686646|1|2025-01-16|15/12/2024|0.43|0.39|729000000|820340000|21.389999389648|1
2025-03-16 18:54:10|00865|41195|BERY|8.12B|8119999999.999999|70.11|1622362|27.9|47|2025-05-01|15/03/2025||1.57||2520000000|70.110000610352|1|2025-02-04|15/12/2024|1.09|1.05|2390000000|2370000000|66.830001831055|1
2025-03-16 18:54:21|00866|8202|ITT|11B|11000000000|134.92|432582|6.24|48|2025-05-02|15/03/2025||1.43||902450000|134.91999816895|1|2025-02-06|15/12/2024|1.5|1.48|929000000|930710000|149.52000427246|1
2025-03-16 18:54:31|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-24.97|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
2025-03-16 18:54:39|00868|1173555|OGN|3.95B|3950000000|15.31|3530152|-16.25|19|2025-05-01|15/03/2025||0.9071||1550000000|15.310000419617|1|2025-02-13|15/12/2024|0.9|0.91|1590000000|1590000000|14.699999809265|1
2025-03-16 18:54:49|00869|48388|ARMK|9.42B|9420000000|35.53|1954862|14.21|46|2025-05-13|15/03/2025||0.3321||4360000000|35.529998779297|1|2025-02-04|15/12/2024|0.51|0.48|4550000000|4620000000|38.450000762939|1
2025-03-16 18:54:59|00870|16200|GNTX|5.52B|5520000000|24.31|1929607|-31.92|47|2025-04-25|15/03/2025||0.4376||583760000|24.309999465942|1|2025-01-31|15/12/2024|0.39|0.49|541600000|604600000|28.219999313354|1
2025-03-16 18:55:09|00871|32374|UTHR|13.8B|13800000000|307.24|430049|30.31|47|2025-04-30|15/03/2025||6.66||739580000|307.23999023438|1|2025-02-26|15/12/2024|6.19|6.68|735900000|739920000|357.5|1
2025-03-16 18:55:19|00872|39170|ARW|5.46B|5460000000|104.72|503261|-12.99|47|2025-05-01|15/03/2025||1.44||6360000000|104.7200012207|1|2025-02-06|15/12/2024|2.97|2.64|7280000000|7010000000|114.91000366211|1
2025-03-16 18:55:29|00873|20979|ATR|9.75B|9750000000|146.66|367304|4.01|47|2025-05-01|15/03/2025||1.16||929070000|146.66000366211|1|2025-02-06|15/12/2024|1.52|1.31|848100000|883520000|158.32000732422|1
2025-03-16 18:55:37|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
2025-03-16 18:55:51|00875|39283|KRC|3.96B|3960000000|33.18|1481040|-4.3|47|2025-04-23|15/03/2025||0.37||277610000|33.180000305176|1|2025-02-10|15/12/2024|0.5|0.32|286400000|277970000|37.25|1
2025-03-16 18:56:00|00876|15358|AGNC|9.22B|9220000000|10.24|21018981|6.33|47|2025-04-28|15/03/2025||0.4046||852330000|10.239999771118|1|2025-01-27|15/12/2024|0.37|0.42|856000000|805340000|9.6800003051758|1
2025-03-16 18:56:11|00877|39257|NNN|7.94B|7940000000|42.32|1291475|2.07|47|2025-05-06|15/03/2025||0.4798||218830000|42.319999694824|1|2025-02-11|15/12/2024|0.52|0.484|218350000|216780000|38.060001373291|1
2025-03-16 18:56:18|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|23.32|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
2025-03-16 18:56:28|00879|16417|JAZZ|8.38B|8380000000.000001|137.96|764616|14.11|47|2025-04-30|15/03/2025||4.82||984250000|137.96000671387|1|2025-02-25|15/12/2024|6.6|5.79|1100000000|1060000000|136.69000244141|1
2025-03-16 18:56:36|00880|1010884|JHG|5.92B|5920000000|37.56|1094977|20.58|35|2025-05-01|15/03/2025||0.7879||625510000|37.560001373291|1|2025-01-31|15/12/2024|1.07|0.96|708300000|685710000|43.659999847412|1
2025-03-16 18:56:46|00881|32506|DKS|15.85B|15850000000|194.5|1207346|-8.03|48|2025-05-21|15/04/2025||3.22||3130000000|194.5|1|2025-03-11|15/01/2025|3.62|3.48|3890000000|3760000000|211.02000427246|1
2025-03-16 18:56:56|00882|8130|NYT|7.98B|7980000000|48.89|1765121|12.11|48|2025-05-07|15/03/2025||0.3383||635290000|48.889999389648|1|2025-02-05|15/12/2024|0.8|0.74|726600000|726230000|55.889999389648|1
2025-03-16 18:57:08|00883|15668|CBSH|8.13B|8130000000.000001|60.71|541433|25.24|47|2025-04-22|15/03/2025||0.9343||417600000|60.709999084473|1|2025-01-22|15/12/2024|1.01|0.92|422080000|416660000|65.480003356934|1
2025-03-16 18:57:19|00884|20189|FR|7.49B|7490000000|55.08|1165122|5.56|47|2025-04-16|15/03/2025||0.3764||176510000|55.080001831055|1|2025-02-05|15/12/2024|0.52|0.35|175590000|165650000|53.75|1
2025-03-16 18:57:29|00885|39274|FAF|6.56B|6560000000|63.83|572159|15.53|47|2025-04-23|15/03/2025||0.81||1550000000|63.830001831055|1|2025-02-12|15/12/2024|1.35|1.1|1700000000|1620000000|63.5|1
2025-03-16 18:57:37|00886|979017|USFD|15.09B|15090000000|65.49|2212215|21.26|36|2025-05-08|15/03/2025||0.703||9430000000|65.48999786377|1|2025-02-13|15/12/2024|0.84|0.8|9500000000|9470000000|69.910003662109|1
2025-03-16 18:57:51|00887|13090|OSK|6.18B|6180000000|95.77|711502|-16.84|48|2025-04-30|15/03/2025||2.08||2420000000|95.769996643066|1|2025-01-30|15/12/2024|2.58|2.19|2620000000|2420000000|95.629997253418|1
2025-03-16 18:58:00|00888|1058014|COLD|6.08B|6080000000|21.38|2232625|-15.33|33|2025-05-01|15/03/2025||0.045||671410000|21.379999160767|1|2025-02-20|15/12/2024|-0.13|0.1|666400000|671910000|21.020000457764|1
2025-03-16 18:58:12|00889|20214|RGA|12.64B|12640000000|191.5|517200|3.36|47|2025-05-01|15/03/2025||5.43||5250000000|191.5|1|2025-02-06|15/12/2024|4.99|5.23|5240000000|5490000000|229.5|1
2025-03-16 18:58:22|00890|20664|SF|9.89B|9890000000|95.35|757146|28.75|47|2025-04-23|15/03/2025||1.79||1310000000|95.349998474121|1|2025-01-29|15/12/2024|2.23|1.96|1360000000|1290000000|115.20999908447|1
2025-03-16 18:58:32|00891|16937|PNFP|7.88B|7880000000|102.82|480822|29.5|47|2025-04-21|15/03/2025||1.79||481750000|102.81999969482|1|2025-01-21|15/12/2024|1.9|1.78|475340000|469730000|119.91000366211|1
2025-03-16 18:58:43|00892|16499|LFUS|5.2B|5200000000|210.51|159602|-9.15|47|2025-05-06|15/03/2025||2.11||540970000|210.50999450684|1|2025-01-28|15/12/2024|2.04|2.36|530000000|523300000|229.21000671387|1
2025-03-16 18:58:52|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
2025-03-16 18:59:03|00894|29656|HTA|519.74M|519740000|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
2025-03-16 18:59:13|00895|20191|HII|7.7B|7700000000|196.16|767671|-32.13|47|2025-05-01|15/03/2025||3||2800000000|196.16000366211|1|2025-02-06|15/12/2024|3.15|3.16|3000000000|3050000000|195.58000183105|1
2025-03-16 18:59:23|00896|15649|CASY|14.69B|14690000000|395.63|291220|29.53|47|2025-06-16|15/04/2025||2.11||3960000000|395.63000488281|1|2025-03-11|15/01/2025|2.33|2.03|3900000000|3760000000|381.67999267578|1
2025-03-16 18:59:33|00897|20479|CFR|7.88B|7880000000|122.62|433331|15.66|47|2025-04-24|15/03/2025||2.16||535370000|122.62000274658|1|2025-01-30|15/12/2024|2.36|2.16|556550000|530920000|138.80000305176|1
2025-03-16 18:59:44|00898|41215|VOYA|6.38B|6380000000|66.83|899887|-4.79|47|2025-05-06|15/03/2025||1.63||1980000000|66.830001831055|1|2025-02-04|15/12/2024|1.4|1.27|2010000000|1880000000|68.919998168945|1
2025-03-16 18:59:52|00899|1167588|CNXC|2.9B|2900000000|45.02|750682|-25.87|22|2025-06-25|15/05/2025||2.74||2360000000|45.020000457764|1|2025-03-26|15/02/2025||2.61||2370000000|45.020000457764|1
2025-03-16 19:00:02|00900|48377|BRX|7.79B|7790000000|25.46|2457981|14.94|46|2025-04-28|15/03/2025||0.2263||332140000|25.459999084473|1|2025-02-10|15/12/2024|0.27|0.23|328440000|327760000|26.680000305176|1
2025-03-16 19:00:12|00901|20383|STWD|6.72B|6720000000|19.93|2309120|-0.9|47|2025-05-01|15/03/2025||0.4672||493000000|19.930000305176|1|2025-02-27|15/12/2024|0.48|0.47|454390000|472030000|19.979999542236|1
2025-03-16 19:00:22|00902|39242|ORI|9.15B|9150000000|37.38|1212287|35.17|47|2025-04-24|15/03/2025||0.7601||2030000000|37.380001068115|1|2025-01-23|15/12/2024|0.9|0.73|2160000000|2060000000|35.740001678467|1
2025-03-16 19:00:32|00903|8185|X|8.78B|8780000000|39|6787628|0.39|44|2025-04-24|15/03/2025||-0.3033||3580000000|39|1|2025-01-30|15/12/2024|-0.13|0.04|3510000000|3600000000|36.540000915527|1
2025-03-16 19:00:42|00904|20459|PB|6.77B|6770000000|71.06|542455|17.24|47|2025-04-23|15/03/2025||1.36||307590000|71.059997558594|1|2025-01-29|15/12/2024|1.37|1.34|307610000|303820000|80|1
2025-03-16 19:00:51|00905|13992|RGLD|10.14B|10140000000|154.2|433446|38.25|47|2025-04-30|15/03/2025||1.38||204910000|154.19999694824|1|2025-02-12|15/12/2024|1.63|1.51|202560000|206010000|144.86999511719|1
2025-03-16 19:01:00|00906|958233|LITE|4.4B|4400000000|63.61|2347555|39.65|39|2025-05-13|15/03/2025||0.5011||419050000|63.610000610352|1|2025-02-06|15/12/2024|0.42|0.35|402200000|388860000|89.190002441406|1
2025-03-16 19:01:09|00907|1152333|NVST|2.87B|2870000000|16.65|2329216|-22.05|27|2025-04-30|15/03/2025||0.2078||609500000|16.64999961853|1|2025-02-05|15/12/2024|0.21|0.23|653000000|646890000|20.129999160767|1
2025-03-16 19:01:19|00908|39180|OGE|9.07B|9070000000|45.06|1069094|34.43|47|2025-05-01|15/03/2025||0.1914||690730000|45.060001373291|1|2025-02-19|15/12/2024|0.5|0.48|760500000|670330000|43.860000610352|1
2025-03-16 19:01:29|00909|29707|VAC|2.32B|2320000000|66.54|436916|-32.56|47|2025-05-01|15/03/2025||1.6||1220000000|66.540000915527|1|2025-02-26|15/12/2024|1.86|1.61|1330000000|1240000000|85.279998779297|1
2025-03-16 19:01:39|00910|39186|HUN|2.99B|2990000000|17.28|3005040|-31.67|47|2025-05-02|15/03/2025||-0.0808||1510000000|17.280000686646|1|2025-02-17|15/12/2024|-0.25|-0.09|1450000000|1450000000|16.989999771118|1
2025-03-16 19:01:48|00911|17148|SEIC|9.39B|9390000000|73.98|653141|7.8|47|2025-04-17|15/03/2025||1.16||560230000|73.980003356934|1|2025-01-29|15/12/2024|1.19|1.21|557190000|555630000|84.38500213623|1
2025-03-16 19:01:59|00912|17585|WWD|10.72B|10720000000|180.53|434774|21.86|47|2025-05-05|15/03/2025||1.45||838830000|180.5299987793|1|2025-02-03|15/12/2024|1.35|1.17|773000000|774170000|185.25|1
2025-03-16 19:02:10|00913|17440|UHAL|11.38B|11380000000|62.9|98718|-4.28|47|2025-05-28|15/03/2025||-0.2167||1140000000|62.900001525879|1|2025-02-05|15/12/2024|0.35|0.33|1390000000|1350000000|71.059997558594|1
2025-03-16 19:02:20|00914|39245|OHI|10.89B|10890000000|37.62|2082980|22.3|47|2025-05-05|15/03/2025||0.4425||235620000|37.619998931885|1|2025-02-05|15/12/2024|0.41|0.43|279320000|227530000|37.599998474121|1
2025-03-16 19:02:30|00915|20749|EXP|7.1B|7100000000|213.31|350131|-14.53|47|2025-05-15|15/03/2025||2.59||488850000|213.30999755859|1|2025-01-29|15/12/2024|3.59|3.96|558000000|578320000|258.35000610352|1
2025-03-16 19:02:40|00916|20565|CACI|8.37B|8369999999.999999|373.33|464150|0.17|47|2025-04-23|15/03/2025||5.65||2140000000|373.32998657227|1|2025-01-22|15/12/2024|5.95|5.2|2100000000|2020000000|465.17999267578|1
2025-03-16 19:02:50|00917|39324|BPOP|6.27B|6270000000|90.11|516328|9.56|47|2025-04-23|15/03/2025||2.2||764030000|90.110000610352|1|2025-01-28|15/12/2024|2.51|2.06|755460000|754720000|103.76999664307|1
2025-03-16 19:03:00|00918|39240|INGR|8.43B|8430000000|131.29|591453|14.41|47|2025-04-30|15/03/2025||2.43||1860000000|131.28999328613|1|2025-02-04|15/12/2024|2.63|2.53|1800000000|1820000000|134.72999572754|1
2025-03-16 19:03:10|00919|21040|PRI|9.49B|9490000000|285.37|157337|15.59|47|2025-04-30|15/03/2025||4.78||785940000|285.36999511719|1|2025-02-11|15/12/2024|5.03|4.89|788100000|764840000|293.16000366211|1
2025-03-16 19:03:19|00920|29665|POST|6.34B|6340000000|112.18|608946|8.42|47|2025-05-01|15/03/2025||1.17||1990000000|112.18000030518|1|2025-02-06|15/12/2024|1.73|1.55|2000000000|2010000000|104.80999755859|1
2025-03-16 19:03:27|00921|989528|VVV|4.5B|4500000000|35.42|1571574|-18.87|35|2025-05-07|15/03/2025||0.3638||403250000|35.419998168945|1|2025-02-06|15/12/2024|0.32|0.3|414000000|396830000|36.840000152588|1
2025-03-16 19:03:38|00922|39177|DEI|3.18B|3180000000|15.66|1959349|19.18|47|2025-05-06|15/03/2025||-0.0333||245530000|15.659999847412|1|2025-02-04|15/12/2024|-1|-0.05|245000000|243740000|18.049999237061|1
2025-03-16 19:03:51|00923|1075387|NVT|9.35B|9350000000|56.68|2150800|-18.98|34|2025-04-25|15/03/2025||0.665||791680000|56.680000305176|1|2025-02-06|15/12/2024|0.59|0.59|752000000|771180000|63.580001831055|1
2025-03-16 19:04:00|00924|48391|OMF|5.8B|5800000000|48.63|975597|0.83|46|2025-04-23|15/03/2025||1.56||1170000000|48.630001068115|1|2025-01-31|15/12/2024|1.16|1.17|1170000000|1180000000|57.389999389648|1
2025-03-16 19:04:09|00925|16321|IBKR|71.04B|71040000000|168.11|1919970|56.47|47|2025-04-22|15/03/2025||1.87||1380000000|168.11000061035|1|2025-01-21|15/12/2024|2.03|1.73|1390000000|1290000000|190.08999633789|1
2025-03-16 19:04:21|00926|16855|OZK|5.02B|5020000000|44.19|1275305|3.68|47|2025-04-17|15/03/2025||1.42||403050000|44.189998626709|1|2025-01-16|15/12/2024|1.56|1.44|412340000|407320000|45.220001220703|1
2025-03-16 19:04:31|00927|20882|MDU|3.45B|3450000000|16.88|1887585|35.67|48|2025-04-30|15/03/2025||0.3997||654550000|16.879999160767|1|2025-02-06|15/12/2024|0.34|0.3006|535500000|789620000|17.989999771118|1
2025-03-16 19:04:40|00928|20726|SON|4.49B|4490000000|45.63|822380|-19.93|47|2025-04-17|15/03/2025||1.42||1930000000|45.630001068115|1|2025-02-18|15/12/2024|1.17|1.19|1360000000|1590000000|47.759998321533|1
2025-03-16 19:04:52|00929|39133|ENOV|2.11B|2109999999.9999998|37.05|942599|-37.63|47|2025-05-01|15/03/2025||0.7438||558380000|37.049999237061|1|2025-02-26|15/12/2024|0.98|0.9147|560980000|554520000|42.099998474121|1
2025-03-16 19:05:06|00930|20572|CUZ|4.81B|4810000000|28.68|1429327|23.46|47|2025-04-24|15/03/2025||0.08||227550000|28.680000305176|1|2025-02-06|15/12/2024|0.09|0.09|225330000|210970000|30.14999961853|1
2025-03-16 19:05:16|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
2025-03-16 19:05:25|00932|20632|EVR|8.32B|8320000000|200.77|536508|6.08|47|2025-04-23|15/03/2025||2.61||705810000|200.77000427246|1|2025-02-05|15/12/2024|3.41|3.04|975330000|906670000|282.85000610352|1
2025-03-16 19:05:36|00933|39244|FLG|4.92B|4920000000|11.86|6719491|1.37|47|2025-04-23|15/03/2025||-0.2707||519300000|11.859999656677|1|2025-01-30|15/12/2024|-0.34|-0.52|625000000|571850000|9.6000003814697|1
2025-03-16 19:05:48|00934|41242|SRC|5.99B|5990000000|42.32|2902213|0.02|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
2025-03-16 19:05:57|00935|39293|MAN|2.81B|2810000000|60.22|824670|-17.29|47|2025-04-22|15/03/2025||0.7716||4150000000|60.220001220703|1|2025-01-30|15/12/2024|1.02|1.01|4400000000|4480000000|60.380001068115|1
2025-03-16 19:06:09|00936|20812|DLB|7.9B|7900000000|81.93|493793|-2.25|47|2025-05-01|15/03/2025||1.27||376380000|81.930000305176|1|2025-01-29|15/12/2024|1.14|1.05|357000000|337940000|80.610000610352|1
2025-03-16 19:06:18|00937|16859|PACW|2.35B|2350000000|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
2025-03-16 19:06:28|00938|8089|SLM|6.16B|6160000000|29.26|2927098|42.45|47|2025-04-23|15/03/2025||1.13||534910000|29.260000228882|1|2025-01-23|15/12/2024|0.15|0.56|390000000|398210000|29.079999923706|1
2025-03-16 19:06:39|00939|101886|ESI|6.33B|6330000000|26.1|1708575|8.25|43|2025-04-23|15/03/2025||0.3261||573530000|26.10000038147|1|2025-02-18|15/12/2024|0.35|0.35|624000000|601270000|26.129999160767|1
2025-03-16 19:06:48|00940|15321|ACHC|2.65B|2650000000|28.54|1898023|-63.31|47|2025-04-24|15/03/2025||0.4159||777250000|28.540000915527|1|2025-02-27|15/12/2024|0.64|0.72|774200000|780220000|41|1
2025-03-16 19:07:00|00941|7865|AN|6.26B|6260000000|160.21|480077|0.7|47|2025-04-17|15/03/2025||4.28||6550000000|160.21000671387|1|2025-02-11|15/12/2024|4.97|4.24|7210000000|6670000000|192.63999938965|1
2025-03-16 19:07:08|00942|1162794|ACI|12.21B|12210000000|21.08|6629209|1.35|25|2025-04-28|15/02/2025||0.4054||18630000000|21.079999923706|1|2025-01-08|15/11/2024|0.71|0.66|18770000000|18790000000|19.719999313354|1
2025-03-16 19:07:19|00943|21174|MTZ|9.42B|9420000000|120.49|1101031|42.74|47|2025-05-01|15/03/2025||0.3712||2750000000|120.48999786377|1|2025-02-27|15/12/2024|1.44|1.23|3400000000|3320000000|132.5299987793|1
2025-03-16 19:07:29|00944|7860|ASH|2.69B|2690000000|57.06|666918|-41.05|47|2025-05-06|15/03/2025||1.17||513000000|57.060001373291|1|2025-01-28|15/12/2024|0.28|0.24|405000000|431720000|71.139999389648|1
2025-03-16 19:07:40|00945|29718|VMI|6.58B|6580000000|327.62|135047|52.57|47|2025-04-17|15/03/2025||4.3||976000000|327.61999511719|1|2025-02-18|15/12/2024|3.84|3.63|1040000000|1010000000|320.79000854492|1
2025-03-16 19:07:51|00946|24313|WBS|8.63B|8630000000|50.36|1103723|4.85|47|2025-04-29|15/03/2025||1.39||706280000|50.360000610352|1|2025-01-17|15/12/2024|1.43|1.35|661000000|687100000|57.939998626709|1
2025-03-16 19:07:58|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
2025-03-16 19:08:09|00948|20590|NFG|6.92B|6920000000|76.46|637414|48.96|47|2025-05-01|15/03/2025||2.15||762890000|76.459999084473|1|2025-01-29|15/12/2024|1.66|1.51|549480000|616870000|68.040000915527|1
2025-03-16 19:08:19|00949|20743|CW|12.15B|12150000000|322.66|314396|32.85|47|2025-04-30|15/03/2025||2.43||764190000|322.66000366211|1|2025-02-12|15/12/2024|3.27|3.09|824000000|785330000|350.67999267578|1
2025-03-16 19:08:29|00950|39290|RYN|4.42B|4420000000|27.94|1035080|-14.27|47|2025-04-30|15/03/2025||0.07||152600000|27.940000534058|1|2025-02-05|15/12/2024|0.27|0.19|231300000|205910000|25.700000762939|1
2025-03-16 19:08:41|00951|8319|MTG|5.61B|5610000000|23.1|1775966|10.05|48|2025-04-30|15/03/2025||0.6893||306520000|23.10000038147|1|2025-02-03|15/12/2024|0.72|0.67|301440000|303720000|25.540000915527|1
2025-03-16 19:08:51|00952|20853|CLH|10.39B|10390000000|192.9|445587|2.69|47|2025-04-30|15/03/2025||1.06||1450000000|192.89999389648|1|2025-02-19|15/12/2024|1.56|1.36|1430000000|1440000000|226.69999694824|1
2025-03-16 19:09:02|00953|21120|IDA|6.26B|6260000000|115.96|309917|27.71|47|2025-05-01|15/03/2025||1.06||440710000|115.95999908447|1|2025-02-20|15/12/2024|0.7|0.63|411970000|306040000|112.05000305176|1
2025-03-16 19:09:12|00954|48373|SAIC|5.1B|5100000000|104.43|696367|-26.79|45|2025-06-09|15/04/2025||2.15||1880000000|104.43000030518|1|2025-03-17|15/01/2025||2.08||1810000000|104.43000030518|1
2025-03-16 19:09:22|00955|20976|AL|5.13B|5130000000|46.02|689508|-2.36|47|2025-04-30|15/03/2025||0.9162||713850000|46.020000457764|1|2025-02-13|15/12/2024|1.34|0.78|712900000|706760000|45.700000762939|1
2025-03-16 19:09:30|00956|1130931|FSLY|974.76M|974760000|6.85|3201979|-45.63|29|2025-04-30|15/03/2025||-0.0145||137260000|6.8499999046326|1|2025-02-12|15/12/2024|-0.03|-0.0034|140600000|138290000|10.060000419617|1
2025-03-16 19:09:43|00957|17579|WTFC|7.39B|7390000000|110.85|446643|14.2|47|2025-04-16|15/03/2025||2.48||643950000|110.84999847412|1|2025-01-21|15/12/2024|2.63|2.48|638600000|641750000|135.05000305176|1
2025-03-16 19:09:55|00958|21119|HXL|4.58B|4580000000|56.48|1061360|-20.44|47|2025-04-28|15/03/2025||0.4358||481200000|56.479999542236|1|2025-01-22|15/12/2024|0.52|0.5|473800000|481200000|68.459999084473|1
2025-03-16 19:10:05|00959|21155|CR|8.91B|8910000000|155.29|272512|20.22|48|2025-05-07|15/03/2025||1.27||564000000|155.28999328613|1|2025-01-27|15/12/2024|1.26|1.29|544000000|578570000|161.67999267578|1
2025-03-16 19:10:17|00960|41323|PINC|1.66B|1660000000|18.16|1405726|-14.06|47|2025-05-06|15/03/2025||0.3016||240780000|18.159999847412|1|2025-02-04|15/12/2024|0.27|0.29|240260000|242790000|22.39999961853|1
2025-03-16 19:10:27|00961|16070|FCNCA|24.38B|24380000000|1807.49|74145|17.15|44|2025-04-24|15/03/2025||38.4||2190000000|1807.4899902344|1|2025-01-24|15/12/2024|45.1|39.13|2230000000|2270000000|2216.4899902344|1
2025-03-16 19:10:36|00962|39282|HFC|6.1B|6100000000|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
2025-03-16 19:10:45|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
2025-03-16 19:10:55|00964|39288|FLO|3.88B|3880000000|18.41|1985810|-18.9|47|2025-05-15|15/03/2025||0.3806||1590000000|18.409999847412|1|2025-02-07|15/12/2024|0.22|0.21|1110000000|1130000000|19.340000152588|1
2025-03-16 19:11:03|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
2025-03-16 19:11:15|00966|41225|RITM|6.07B|6070000000|11.65|3878645|6.68|43|2025-05-06|15/03/2025||0.4604||1240000000|11.64999961853|1|2025-02-06|15/12/2024|0.6|0.44|1090000000|1210000000|11.489999771118|1
2025-03-16 19:11:24|00967|17447|UMPQ|5.19B|5190000000|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
2025-03-16 19:11:35|00968|21140|SNX|10.73B|10730000000|127.19|654340|22.77|47|2025-07-01|15/05/2025||3.03||14750000000|127.19000244141|1|2025-05-07|15/02/2025||2.91||14790000000|127.19000244141|1
2025-03-16 19:11:45|00969|13943|LAZ|4.04B|4040000000|44.93|1119525|15.26|48|2025-04-25|15/03/2025||0.6391||707150000|44.930000305176|1|2025-01-30|15/12/2024|0.78|0.63|817000000|784450000|52.720001220703|1
2025-03-16 19:11:55|00970|6403|JBLU|1.98B|1980000000|5.6|22260603|-20.45|47|2025-04-29|15/03/2025||-0.597||2170000000|5.5999999046326|1|2025-01-28|15/12/2024|-0.13|-0.35|2270000000|2250000000|8.0900001525879|1
2025-03-16 19:12:05|00971|20819|FCN|5.75B|5750000000|162.7|300977|-20.87|47|2025-04-24|15/03/2025||1.8||943030000|162.69999694824|1|2025-02-20|15/12/2024|1.56|1.73|894900000|932180000|190.16000366211|1
2025-03-16 19:12:15|00972|39265|HIW|3.14B|3140000000|28.19|1054011|15.34|47|2025-04-29|15/03/2025||0.2215||202660000|28.190000534058|1|2025-02-11|15/12/2024|-0.03|0.15|205530000|204240000|28.889999389648|1
2025-03-16 19:12:25|00973|17009|QDEL|2.44B|2440000000|36.12|875058|-25.39|47|2025-04-30|15/03/2025||0.6241||711270000|36.119998931885|1|2025-02-12|15/12/2024|0.63|0.58|708000000|698090000|41.470001220703|1
2025-03-16 19:12:35|00974|16317|IART|1.73B|1730000000|22.35|648706|-35.59|47|2025-04-23|15/03/2025||0.5619||411650000|22.35000038147|1|2025-02-25|15/12/2024|0.97|0.8543|442650000|445140000|22.049999237061|1
2025-03-16 19:12:45|00975|16329|ICUI|3.52B|3520000000|143.45|232106|46.26|47|2025-05-12|15/03/2025||1.27||567080000|143.44999694824|1|2025-02-27|15/12/2024|2.11|1.49|629810000|593860000|154.27000427246|1
2025-03-16 19:12:53|00976|994770|PK|2.29B|2290000000|11.35|3732813|-33.66|35|2025-05-05|15/03/2025||0.1098||617520000|11.35000038147|1|2025-02-19|15/12/2024|0.32|0.07|625000000|610300000|13.159999847412|1
2025-03-16 19:13:04|00977|9254|CRI|1.43B|1430000000|39.79|1310613|-53.75|47|2025-04-25|15/03/2025||0.6178||624860000|39.790000915527|1|2025-02-25|15/12/2024|2.39|1.88|860000000|833380000|52.060001373291|1
2025-03-16 19:13:13|00978|13973|CRUS|5.3B|5300000000|99.82|714893|12.57|46|2025-04-30|15/03/2025||1.18||360610000|99.819999694824|1|2025-02-04|15/12/2024|2.51|2.03|555700000|521440000|99.300003051758|1
2025-03-16 19:13:21|00979|1174995|DTM|9.71B|9710000000|95.79|1112766|66.33|19|2025-05-06|15/03/2025||1.09||291300000|95.790000915527|1|2025-02-26|15/12/2024|0.94|0.95|252000000|255190000|95.800003051758|1
2025-03-16 19:13:31|00980|39303|TKR|5.22B|5220000000|74.51|614575|-12.52|47|2025-04-30|15/03/2025||1.44||1130000000|74.51000213623|1|2025-02-05|15/12/2024|1.16|1.01|1070000000|1070000000|78.910003662109|1
2025-03-16 19:13:41|00981|8087|R|5.92B|5920000000|140.66|369343|25.26|48|2025-04-23|15/03/2025||2.47||3190000000|140.66000366211|1|2025-02-12|15/12/2024|3.45|3.39|3200000000|3310000000|158.17999267578|1
2025-03-16 19:13:51|00982|29682|THG|6.09B|6090000000|169.38|226454|31.23|47|2025-05-06|15/03/2025||3.47||1550000000|169.38000488281|1|2025-02-04|15/12/2024|5.32|3.36|1450000000|1430000000|153.47999572754|1
2025-03-16 19:14:01|00983|958239|OLLI|6.28B|6280000000|102.49|1026051|38.5|42|2025-06-04|15/04/2025||0.7712||569950000|102.48999786377|1|2025-03-19|15/01/2025||1.19||674640000|102.48999786377|1
2025-03-16 19:14:16|00984|976454|LM0E|6.60B|6600000000|21|420|-24.46|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
2025-03-16 19:14:26|00985|20204|HE|1.94B|1940000000|11.24|3286098|0.72|48|2025-05-13|15/03/2025||0.2277|||11.239999771118|1|2025-02-21|15/12/2024|0.2|0.39|799180000|1160000000|10.970000267029|1
2025-03-16 19:14:36|00986|20344|SPB|1.89B|1890000000|71.66|429747|-13.85|48|2025-05-08|15/03/2025||1.45||704170000|71.660003662109|1|2025-02-06|15/12/2024|1.02|0.91|700200000|705900000|82.860000610352|1
2025-03-16 19:14:47|00987|20291|HPP|398.64M|398640000|2.75|3902101|-56.9|47|2025-05-13|15/03/2025||-0.48||203840000|2.75|1|2025-02-20|15/12/2024|-1.18|-0.42|209700000|209220000|3.0899999141693|1
2025-03-16 19:14:57|00988|39259|AXS|7.58B|7580000000|93.83|674778|48.56|47|2025-04-23|15/03/2025||2.75||1670000000|93.830001831055|1|2025-01-29|15/12/2024|2.97|2.57|1470000000|1520000000|90.449996948242|1
2025-03-16 19:15:07|00989|20870|H|11.75B|11750000000|122.21|744500|-20.44|47|2025-05-07|15/03/2025||0.3661||1710000000|122.20999908447|1|2025-02-13|15/12/2024|0.42|0.79|1660000000|1650000000|162.11000061035|1
2025-03-16 19:15:16|00990|943142|LBRDA|11.65B|11650000000|81.11|110625|42.12|41|2025-05-02|15/03/2025||1.2||249500000|81.110000610352|1|2025-02-27|15/12/2024|2.04|2.49|263000000|251730000|78.75|1
2025-03-16 19:15:26|00991|21229|FNB|4.84B|4840000000|13.46|2584899|1.13|47|2025-04-21|15/03/2025||0.2982||409730000|13.460000038147|1|2025-01-22|15/12/2024|0.38|0.33|373140000|408700000|15.920000076294|1
2025-03-16 19:15:35|00992|20262|EPR|3.93B|3930000000|51.69|695682|25.01|47|2025-04-30|15/03/2025||0.61||141370000|51.689998626709|1|2025-02-26|15/12/2024|-0.19|0.64|177230000|143800000|50.779998779297|1
2025-03-16 19:15:46|00993|6489|QVCGA|128.98M|128979999.99999999|0.216|3128036|-81.69|48|2025-05-02|15/03/2025||0.1024||2310000000|0.21600000560284|1|2025-02-27|15/12/2024||0.3029|2940000000|3040000000|0.40389999747276|1
2025-03-16 19:15:56|00994|21188|AVT|4.13B|4130000000|47.79|840866|1.7|47|2025-04-23|15/03/2025||0.72||5260000000|47.790000915527|1|2025-01-29|15/12/2024|0.87|0.88|5700000000|5560000000|52.430000305176|1
2025-03-16 19:16:03|00995|1178602|KD|8.21B|8210000000.000001|35.27|2226621|63.06|19|2025-05-13|15/03/2025||0.582||3800000000|35.270000457764|1|2025-02-03|15/12/2024|0.51|0.43|3740000000|3830000000|37.959999084473|1
2025-03-16 19:16:16|00996|20267|MSM|4.3B|4300000000|77|627333|-20.07|48|2025-07-09|15/05/2025||1.05||978780000|77|1|2025-04-03|15/02/2025||0.6822||900820000|77|1
2025-03-16 19:16:26|00997|17517|VSAT|1.27B|1270000000|9.85|3826008|-43.68|47|2025-05-21|15/03/2025||-0.4647||1130000000|9.8500003814697|1|2025-02-06|15/12/2024|0.11|-0.61|1120000000|1130000000|9.2299995422363|1
2025-03-16 19:16:36|00998|39272|AGO|4.32B|4320000000|86.28|266792|-5.01|47|2025-05-13|15/03/2025||3.15||290000000|86.279998779297|1|2025-02-27|15/12/2024|1.27|1.36|156000000|199560000|91.620002746582|1
2025-03-16 19:16:47|00999|20757|HHH|3.65B|3650000000|73.38|455173|5.79|47|2025-05-07|15/03/2025||||211240000|73.379997253418|1|2025-02-26|15/12/2024|3.25|3.69|983590000|933430000|75.459999084473|1
2025-03-16 19:16:58|01000|21125|KMPR|4.38B|4380000000|68.55|353320|17.28|46|2025-05-07|15/03/2025||1.49||1220000000|68.550003051758|1|2025-02-05|15/12/2024|1.78|1.37|1190000000|1160000000|66|1
2025-03-16 19:17:09|01001|21168|KEX|5.66B|5660000000|99.03|681920|12.01|48|2025-04-24|15/03/2025||1.33||824830000|99.029998779297|1|2025-01-30|15/12/2024|1.29|1.37|802320000|803280000|106.55999755859|1
2025-03-16 19:17:18|01002|1025079|JBGS|1.41B|1410000000|14.64|754107|-12.02|33|2025-05-06|15/03/2025||||115540000|14.640000343323|1|2025-02-18|15/12/2024|-0.72|-0.39|130780000|126290000|15.189999580383|1
2025-03-16 19:17:27|01003|986077|FHB|3.12B|3120000000|24.66|784610|17.21|35|2025-04-25|15/03/2025||0.4489||202570000|24.659999847412|1|2025-01-31|15/12/2024|0.5598|0.4337|188130000|203990000|26.790000915527|1
2025-03-16 19:17:37|01004|20516|AM|8.14B|8140000000.000001|17.01|3128868|27.32|42|2025-04-23|15/03/2025||0.2311||281570000|17.010000228882|1|2025-02-12|15/12/2024|0.26|0.23|287480000|277420000|16.110000610352|1
2025-03-16 19:17:47|01005|15591|BOKF|6.55B|6550000000|101.93|132558|16.87|47|2025-04-23|15/03/2025||1.98||521230000|101.93000030518|1|2025-01-17|15/12/2024|2.12|2|523090000|517650000|111.12000274658|1
2025-03-16 19:17:59|01006|13979|HAIN|344.29M|344290000|3.82|1924345|-55.68|47|2025-05-08|15/03/2025||0.1429||417860000|3.8150000572205|1|2025-02-10|15/12/2024|0.08|0.12|411000000|432490000|4.6900000572205|1
2025-03-16 19:18:09|01007|16532|LOPE|4.78B|4780000000|168.91|164349|27.3|47|2025-04-30|15/03/2025||2.49||284020000|168.91000366211|1|2025-02-19|15/12/2024|2.84|2.91|2290000000|289300000|185.52000427246|1
2025-03-16 19:18:22|01008|29742|WTM|4.78B|4780000000|1883.09|14618|5.26|47|2025-05-07|15/03/2025|||||1883.0899658203|1|2025-02-07|15/12/2024|-50.78||||1976.2199707031|1
2025-03-16 19:18:33|01009|20376|PAG|9.88B|9880000000|148.04|203039|-3.43|47|2025-04-23|15/03/2025||3.24||7760000000|148.03999328613|1|2025-02-13|15/12/2024|3.54|3.29|7720000000|7580000000|164.63999938965|1
2025-03-16 19:18:44|01010|17188|SLGN|5.3B|5300000000|49.62|777920|11.46|47|2025-04-23|15/03/2025||0.7878||1470000000|49.619998931885|1|2025-01-29|15/12/2024|0.85|0.83|1410000000|1410000000|53.009998321533|1
2025-03-16 19:18:53|01011|20732|BOH|2.71B|2710000000|68.1|404282|14.84|47|2025-04-28|15/03/2025||0.8613||164490000|68.099998474121|1|2025-01-27|15/12/2024|0.85|0.84|163220000|165070000|71.110000610352|1
2025-03-16 19:19:00|01012|1169118|SHLS|544.4M|544400000|3.26|6613750|-72.97|21|2025-05-13|15/03/2025||0.0381||74760000|3.2599999904633|1|2025-02-25|15/12/2024|0.08|0.09|107000000|101980000|4.4800000190735|1
2025-03-16 19:19:11|01013|1163041|DNB|3.56B|3560000000|8.06|3837176|-20.9|25|2025-05-01|15/03/2025||0.2011||581300000|8.0600004196167|1|2025-02-20|15/12/2024|0.3|0.32|631900000|658580000|10.529999732971|1
2025-03-16 19:19:21|01014|16663|MRCY|2.78B|2780000000|46.52|528409|61.81|47|2025-05-06|15/03/2025||0.0956||205880000|46.520000457764|1|2025-02-04|15/12/2024|0.07|-0.04|223100000|185350000|41.990001678467|1
2025-03-16 19:19:31|01015|962325|AGR|13.94B|13940000000|36.02|709582|1.12|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
2025-03-16 19:19:38|01016|1163535|CHPT|314.64M|314640000|0.69|26544794|-58.93|23|2025-05-29|15/04/2025||-0.1242||100650000|0.68999999761581|1|2025-03-04|15/01/2025|-0.14|-0.14|102000000|101040000|0.59750002622604|1
2025-03-16 19:19:48|01017|949627|VIRT|5.53B|5530000000|35.71|966754|84.93|41|2025-04-24|15/03/2025||1.01||433280000|35.709999084473|1|2025-01-29|15/12/2024|1.14|0.77|834300000|373200000|38.930000305176|1
2025-03-16 19:19:57|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
2025-03-16 19:20:07|01019|16739|NKTR|166.9M|166900000|0.8968|2017473|4.25|47|2025-05-08|15/03/2025||-0.194||20280000|0.89679998159409|1|2025-03-12|15/12/2024|0.03|-0.16|29200000|29810000|0.81919997930527|1
2025-03-16 19:20:17|01020|20918|CPA|3.83B|3830000000|92.78|326761|-10.17|47|2025-05-07|15/03/2025||3.94||890560000|92.779998779297|1|2025-02-12|15/12/2024|3.99|3.91|877050000|884040000|89.5|1
2025-03-16 19:20:26|01021|1137413|GO|1.17B|1170000000|11.99|2429498|-55.29|29|2025-05-13|15/03/2025||0.0689||1120000000|11.989999771118|1|2025-02-25|15/12/2024|0.15|0.17|1100000000|1090000000|15.800000190735|1
2025-03-16 19:20:37|01022|21003|NEU|5B|5000000000|525.26|41833|-15.65|47|2025-04-23|15/03/2025|||||525.26000976562|1|2025-02-03|15/12/2024|11.56||654600000||498.01998901367|1
2025-03-16 19:20:48|01023|940842|SAGE|474.63M|474630000|7.72|2008673|-61.34|43|2025-05-06|15/03/2025||-0.9929||14210000|7.7199997901917|1|2025-02-11|15/12/2024|-1.56|-1.5|12810000|14080000|7.2600002288818|1
2025-03-16 19:20:56|01024|1172260|PSFE|946.83M|946830000|15.81|371294|19.59|21|2025-05-07|15/03/2025||0.47||405440000|15.810000419617|1|2025-03-04|15/12/2024|0.48|0.72|420100000|437420000|19.219999313354|1
2025-03-16 19:21:06|01025|1168847|DRVN|2.78B|2780000000|16.95|631282|16.41|24|2025-04-23|15/03/2025||0.2284||499160000|16.950000762939|1|2025-02-25|15/12/2024|0.3|0.18|564120000|572170000|15.319999694824|1
2025-03-16 19:21:15|01026|1156576|REYN|4.92B|4920000000|23.41|617670|-18.83|25|2025-05-07|15/03/2025||0.2541||845190000|23.409999847412|1|2025-02-05|15/12/2024|0.58|0.58|1020000000|970920000|27.809999465942|1
2025-03-16 19:21:24|01027|1061418|GTES|5.02B|5020000000|19.67|2571087|14.96|33|2025-04-30|15/03/2025||0.3303||822930000|19.670000076294|1|2025-02-06|15/12/2024|0.36|0.33|829400000|832190000|20.770000457764|1
2025-03-16 19:21:35|01028|21032|LENb|31.02B|31020000000|111.79|76858|-20.64|47|2025-06-24|15/05/2025||2.72||8710000000|111.79000091553|1|2025-03-20|15/02/2025||1.76||7410000000|111.79000091553|1
2025-03-16 19:21:44|01029|32367|ADT|6.51B|6510000000|7.48|9863740|19.49|43|2025-04-30|15/03/2025||0.19||1250000000|7.4800000190735|1|2025-02-27|15/12/2024|0.2|0.1992|1260000000|1230000000|7.5300002098083|1
2025-03-16 19:21:54|01030|16514|FWONA|21.18B|21180000000|78.08|111236|28.32|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
2025-03-16 19:22:03|01031|1006167|SNDR|4.17B|4170000000|23.75|815924|5.32|34|2025-04-24|15/03/2025||0.1641||1420000000|23.75|1|2025-01-30|15/12/2024|0.2|0.2|1340000000|1350000000|29.780000686646|1
2025-03-16 19:22:13|01032|20700|MCY|3.17B|3170000000|57.25|807080|17.92|47|2025-05-06|15/03/2025||-4||1380000000|57.25|1|2025-02-11|15/12/2024|2.78|1.77|1350000000|1270000000|50.680000305176|1
2025-03-16 19:22:26|01033|20805|CNA|13.27B|13270000000|49|310021|15.27|47|2025-05-05|15/03/2025||1.28||2680000000|49|1|2025-02-10|15/12/2024|1.22|1.13|2570000000|3630000000|47.018527984619|1
2025-03-16 19:22:34|01034|1177768|SLVM|2.65B|2650000000|65.42|357061|15.22|18|2025-05-08|15/03/2025||1.03||831930000|65.419998168945|1|2025-02-12|15/12/2024|1.96|1.8|970000000|965410000|76.120002746582|1
2025-03-16 19:22:42|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
2025-03-16 19:22:51|01036|1171379|HAYW|3.06B|3060000000|14.16|1836728|-0.77|21|2025-05-01|15/03/2025||0.0872||216470000|14.159999847412|1|2025-02-27|15/12/2024|0.27|0.23|327100000|300420000|14.380000114441|1
2025-03-16 19:23:00|01037|17336|TFSL|3.43B|3430000000|12.31|294015|-0.16|47|2025-04-30|15/03/2025||0.065||75800000|12.310000419617|1|2025-01-30|15/12/2024|0.08|0.06|74830000|74580000|12.75|1
2025-03-16 19:23:10|01038|24426|SEB|2.61B|2610000000|2688.8|2492|-15.63|45|2025-02-18|15/12/2024|||||2927|1|2024-10-29|15/09/2024|||||2948.1499023438|1
2025-03-16 19:23:16|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
2025-03-16 19:23:24|01040|1175864|NABL|1.44B|1440000000|7.63|916969|-42.2|19|2025-05-08|15/03/2025||0.0669||115670000|7.6300001144409|1|2025-03-03|15/12/2024|0.1|0.08|116500000|113710000|10.029999732971|1
2025-03-16 19:23:30|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
2025-03-16 19:23:40|01042|1096498|SWI|3.15B|3150000000|18.34|1052657|60.66|31|2025-05-01|15/03/2025||0.26||199310000|18.340000152588|1|2025-02-12|15/12/2024|0.51|0.27|210310000|202960000|18.229999542236|1
2025-03-16 19:23:49|01043|1163792|PARAA|8.29B|8289999999.999999|22.65|28434|1.16|35|2025-04-30|15/03/2025||0.2635||7120000000|22.64999961853|1|2025-02-26|15/12/2024|-0.11|0.1997|7980000000|8110000000|22.790000915527|1
2025-03-16 19:23:58|01044|1168782|AMBP|1.73B|1730000000|2.9|1562207|-16.43|19|2025-04-24|15/03/2025||0.0058||1170000000|2.9000000953674|1|2025-02-27|15/12/2024|0.03|0.03|1200000000|1170000000|2.9100000858307|1
2025-03-16 19:24:08|01045|6414|CROX|5.53B|5530000000|98.6|1604357|-23.07|47|2025-05-01|15/03/2025||2.48||907030000|98.599998474121|1|2025-02-13|15/12/2024|2.52|2.27|990000000|963960000|88.830001831055|1
2025-03-16 19:24:18|01046|17404|TTEK|7.81B|7810000000|29.12|2945238|-18.54|47|2025-04-30|15/03/2025||0.322||1110000000|29.120000839233|1|2025-01-29|15/12/2024|0.35|0.34|1420000000|1100000000|38.770000457764|1
2025-03-16 19:24:28|01047|16544|LSCC|8.38B|8380000000.000001|60.79|2355864|-19.64|47|2025-05-06|15/03/2025||0.2211||120090000|60.790000915527|1|2025-02-10|15/12/2024|0.15|0.19|117400000|117090000|53.290000915527|1
2025-03-16 19:24:35|01048|1166240|ASAN|3.17B|3170000000|13.88|3810084|-13.03|24|2025-05-29|15/04/2025||-0.0163||190800000|13.880000114441|1|2025-03-10|15/01/2025|0.00|-0.01|188300000|188150000|18.25|1
2025-03-16 19:24:44|01049|978740|NTLA|946.15M|946150000|9.14|3119738|-67.7|35|2025-05-01|15/03/2025||-1.27||12790000|9.1400003433228|1|2025-02-27|15/12/2024|-1.27|-1.34|12870000|9280000|10.800000190735|1
2025-03-16 19:24:55|01050|17187|SLAB|4.03B|4030000000.0000005|124.25|365408|-5.08|47|2025-04-23|15/03/2025||-0.0901||175700000|124.25|1|2025-02-04|15/12/2024|-0.11|-0.11|166250000|166090000|134.78999328613|1
2025-03-16 19:25:07|01051|17108|SAIA|9.39B|9390000000|353.64|440664|-38.83|47|2025-04-25|15/03/2025||2.79||808160000|353.64001464844|1|2025-02-03|15/12/2024|2.84|2.83|789000000|788930000|480.10998535156|1
2025-03-16 19:25:20|01052|20487|EGP|9.35B|9350000000|179.92|416567|2.09|47|2025-04-29|15/03/2025||1.1||170560000|179.91999816895|1|2025-02-06|15/12/2024|1.16|1.15|163770000|166420000|172|1
2025-03-16 19:25:31|01053|41004|APPS|351.77M|351770000|3.35|7047884|13.18|44|2025-06-03|15/03/2025||0.0398||116210000|3.3499999046326|1|2025-02-05|15/12/2024|0.13|0.01|134600000|134460000|2.4800000190735|1
2025-03-16 19:25:41|01054|17159|LNW|8.76B|8760000000|103.67|690823|3.87|44|2025-05-13|15/03/2025||1.11||807550000|103.66999816895|1|2025-02-25|15/12/2024|1.42|0.94|797000000|805000000|100.62999725342|1
2025-03-16 19:25:52|01055|16806|OMCL|1.54B|1540000000|33|484636|19.18|47|2025-04-24|15/03/2025||0.3071||264870000|33|1|2025-02-06|15/12/2024|0.6|0.58|306880000|299600000|44.380001068115|1
2025-03-16 19:26:03|01056|960584|WSC|5.5B|5500000000|29.95|2612058|-34.45|33|2025-04-23|15/03/2025||0.2718||556440000|29.950000762939|1|2025-02-20|15/12/2024|0.49|0.46|602520000|606550000|39.049999237061|1
2025-03-16 19:26:11|01057|1073227|INSP|4.81B|4810000000|162.16|568665|-15.87|33|2025-05-06|15/03/2025||-0.1789||195180000|162.16000366211|1|2025-02-10|15/12/2024|1.15|0.72|239720000|233030000|182.14999389648|1
2025-03-16 19:26:19|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|22.17|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
2025-03-16 19:26:28|01059|958242|RPD|1.79B|1790000000|27.99|797012|-44.36|39|2025-05-13|15/03/2025||0.5511||214000000|27.989999771118|1|2025-02-12|15/12/2024|0.48|0.5|216260000|212170000|37.930000305176|1
2025-03-16 19:26:38|01060|17300|SYNA|2.46B|2460000000|62.82|646193|-36.14|47|2025-05-01|15/03/2025||0.8589||265030000|62.819999694824|1|2025-02-06|15/12/2024|0.92|0.86|267200000|265140000|75.910003662109|1
2025-03-16 19:26:48|01061|100233|VRNS|4.5B|4500000000|40.01|1704542|-18.2|45|2025-05-05|15/03/2025||-0.0237||129920000|40.009998321533|1|2025-02-04|15/12/2024|0.18|0.14|158500000|165170000|45.900001525879|1
2025-03-16 19:26:57|01062|992965|BL|3.13B|3130000000|49.89|749252|-23.98|35|2025-05-01|15/03/2025||0.3907||167270000|49.889999389648|1|2025-02-11|15/12/2024|0.47|0.5|169500000|168090000|64.410003662109|1
2025-03-16 19:27:08|01063|41307|FOXF|1.03B|1030000000|24.8|590962|-47.02|46|2025-05-01|15/03/2025||0.2171||330100000|24.799999237061|1|2025-02-27|15/12/2024|0.31|0.46|352840000|385630000|26.159999847412|1
2025-03-16 19:27:17|01064|986248|MEDP|9.9B|9900000000|324.95|306189|-18.1|35|2025-04-28|15/03/2025||3||529460000|324.95001220703|1|2025-02-10|15/12/2024|3.67|2.94|536600000|534860000|354.10000610352|1
2025-03-16 19:27:27|01065|40050|AMBA|2.28B|2280000000|54.78|837811|11.45|47|2025-06-03|15/04/2025||-0.0967||74220000|54.779998779297|1|2025-02-26|15/01/2025|0.11|-0.02|84000000|78030000|73.629997253418|1
2025-03-16 19:27:38|01066|15459|ARWR|1.94B|1940000000|15.36|1866421|-45.69|46|2025-05-08|15/03/2025||-0.1956||127900000|15.359999656677|1|2025-02-10|15/12/2024|-1.39|-0.39|2500000|74420000|20.239999771118|1
2025-03-16 19:27:48|01067|943118|WK|4.91B|4910000000|87.54|652561|4.3|42|2025-05-06|15/03/2025||0.2626||203400000|87.540000915527|1|2025-02-25|15/12/2024|0.33|0.33|200000000|195210000|84.01000213623|1
2025-03-16 19:27:59|01068|958818|PFGC|11.95B|11950000000|76.5|1171869|0.34|39|2025-05-07|15/03/2025||0.8953||15350000000|76.5|1|2025-02-05|15/12/2024|0.98|1.06|15640000000|15450000000|90.599998474121|1
2025-03-16 19:28:09|01069|16945|POWI|3.26B|3260000000|57.25|498810|-18.31|47|2025-05-07|15/03/2025||0.284||105440000|57.25|1|2025-02-06|15/12/2024|0.3|0.4|105250000|119740000|62.5|1
2025-03-16 19:28:19|01070|17416|TXRH|11.46B|11460000000|172.49|1089243|13.29|47|2025-05-01|15/03/2025||1.8||1450000000|172.49000549316|1|2025-02-20|15/12/2024|1.73|1.64|1440000000|1410000000|174.02000427246|1
2025-03-16 19:28:28|01071|951001|BPMC|5.72B|5720000000|89.58|938920|-1.02|39|2025-05-01|15/03/2025||-0.4851||158020000|89.580001831055|1|2025-02-13|15/12/2024|-0.79|-0.7|144100000|146140000|103.55999755859|1
2025-03-16 19:28:41|01072|16089|FFIN|5.08B|5080000000|35.78|506824|17.97|45|2025-04-17|15/03/2025||0.3925||143780000|35.779998779297|1|2025-01-23|15/12/2024|0.43|0.4|147100000|144620000|37.240001678467|1
2025-03-16 19:28:51|01073|16219|NOVT|4.89B|4890000000|136.07|226036|-21.46|47|2025-05-13|15/03/2025||0.7033||233950000|136.07000732422|1|2025-02-25|15/12/2024|0.76|0.97|238000000|263990000|138.30000305176|1
2025-03-16 19:29:00|01074|1077002|BJ|14.36B|14360000000|109.07|1728117|45.25|33|2025-05-21|15/04/2025||0.9231||5200000000|109.06999969482|1|2025-03-06|15/01/2025|0.93|0.86|5280000000|5280000000|100.08999633789|1
2025-03-16 19:29:10|01075|16045|EXPO|4.2B|4200000000|82.73|272426|4.5|47|2025-04-24|15/03/2025||0.4813||136930000|82.730003356934|1|2025-02-06|15/12/2024|0.46|0.41|136800000|120930000|92.610000610352|1
2025-03-16 19:29:20|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
2025-03-16 19:29:29|01077|1155835|SPT|1.38B|1380000000|23.97|632438|-57.48|25|2025-05-06|15/03/2025||0.1458||110140000|23.969999313354|1|2025-02-25|15/12/2024|0.19|0.15|107100000|106760000|27.930000305176|1
2025-03-16 19:29:39|01078|17254|STAA|840.72M|840720000|17.05|1016132|-54.8|47|2025-04-30|15/03/2025||-0.568||40300000|17.049999237061|1|2025-02-11|15/12/2024|-0.69|-0.03|48950000|77200000|22.610000610352|1
2025-03-16 19:29:49|01079|16678|MSTR|77.47B|77470000000|297.49|19597089|66.91|47|2025-05-06|15/03/2025||-0.1083||116070000|297.48999023438|1|2025-02-05|15/12/2024|-3.2|-0.12|120700000|123000000|348.30999755859|1
2025-03-16 19:29:58|01080|1096240|TWST|2.38B|2380000000|39.96|967892|18.79|31|2025-05-01|15/03/2025||-0.6053||92080000|39.959999084473|1|2025-02-03|15/12/2024|-0.53|-0.63|88720000|86950000|52.369998931885|1
2025-03-16 19:30:08|01081|16420|ZD|1.72B|1720000000|40.25|463003|-35.72|47|2025-05-13|15/03/2025||1.28||322540000|40.25|1|2025-02-25|15/12/2024|2.58|2.57|412800000|423870000|48.020000457764|1
2025-03-16 19:30:18|01082|15467|ASGN|2.97B|2970000000|68.05|468323|-33.54|47|2025-04-23|15/03/2025||0.9501||959770000|68.050003051758|1|2025-02-05|15/12/2024|1.28|1.21|1000000000|1000000000|87|1
2025-03-16 19:30:27|01083|1096129|UPWK|1.71B|1710000000|12.6|2431463|5.35|31|2025-04-30|15/03/2025||0.2733||188720000|12.60000038147|1|2025-02-12|15/12/2024|0.3|0.26|191500000|181200000|15.229999542236|1
2025-03-16 19:30:37|01084|17239|SPSC|4.93B|4930000000|129.43|292056|-28.1|47|2025-04-24|15/03/2025||0.9172||178450000|129.42999267578|1|2025-02-10|15/12/2024|0.89|0.87|170900000|168760000|178.30999755859|1
2025-03-16 19:30:47|01085|17203|SMTC|3.41B|3410000000|39.6|2633137|73.3|47|2025-05-28|15/04/2025||0.3412||250920000|39.599998474121|1|2025-03-13|15/01/2025|0.4|0.33|251000000|250180000|33.849998474121|1
2025-03-16 19:30:57|01086|940768|HQY|8.44B|8439999999.999999|97.41|769458|19.61|43|2025-06-09|15/04/2025||0.902||321570000|97.410003662109|1|2025-03-18|15/01/2025||0.72||305820000|97.410003662109|1
2025-03-16 19:31:07|01087|16256|HELE|1.2B|1200000000|52.45|436728|-55.14|49|2025-07-15|15/05/2025||1.27||454450000|52.450000762939|1|2025-04-23|15/02/2025||2.39||482240000|52.450000762939|1
2025-03-16 19:31:18|01088|16236|HALO|7.67B|7670000000|62.27|1365688|52.4|47|2025-05-13|15/03/2025||0.972||232480000|62.270000457764|1|2025-02-18|15/12/2024|1.26|1.15|298000000|294150000|58.290000915527|1
2025-03-16 19:31:26|01089|1009130|BHVN|2.97B|2970000000|29.15|1065166|-48.92|35|2025-05-09|15/03/2025||-1.72||2080000|29.14999961853|1|2025-03-03|15/12/2024|-1.71|-1.6|||37.180000305176|1
2025-03-16 19:31:36|01090|21252|KBR|6.71B|6710000000|50.66|1736697|-15.93|47|2025-05-06|15/03/2025||0.871||2080000000|50.659999847412|1|2025-02-24|15/12/2024|0.91|0.82|2120000000|2010000000|49.139999389648|1
2025-03-16 19:31:45|01091|1027143|RDFN|1.35B|1350000000|10.7|7732377|78.04|33|2025-05-01|15/03/2025||-0.7017||221290000|10.699999809265|1|2025-02-27|15/12/2024|-0.29|-0.24|244300000|241900000|8.3800001144409|1
2025-03-16 19:31:55|01092|40083|NEO|1.26B|1260000000|9.82|1184068|-33.15|47|2025-05-06|15/03/2025||-0.0073||171660000|9.8249998092651|1|2025-02-18|15/12/2024|0.04|0.03|172000000|173050000|14.420000076294|1
2025-03-16 19:32:04|01093|52417|CELH|6.37B|6370000000|27.08|9802135|-70.85|35|2025-05-13|15/03/2025||0.2086||353340000|27.079999923706|1|2025-02-20|15/12/2024|0.14|0.1|332200000|327000000|26.090000152588|1
2025-03-16 19:32:15|01094|21128|MMS|3.8B|3800000000|67.11|742488|-18.46|47|2025-05-08|15/03/2025||1.46||1300000000|67.110000610352|1|2025-02-06|15/12/2024|1.61|1.37|1400000000|1300000000|75.830001831055|1
2025-03-16 19:32:24|01095|953821|WING|6.11B|6110000000|213.2|771401|-38.67|40|2025-04-30|15/03/2025||0.8812||173120000|213.19999694824|1|2025-02-19|15/12/2024|0.92|0.89|161800000|165130000|306.01998901367|1
2025-03-16 19:32:34|01096|950998|NSA|4.71B|4710000000|36.68|588281|1.35|40|2025-04-30|15/03/2025||0.1468||182440000|36.680000305176|1|2025-02-26|15/12/2024|0.15|0.11|190120000|187920000|38.860000610352|1
2025-03-16 19:32:43|01097|1052916|EYE|917.83M|917830000|11.65|1438979|-49.08|32|2025-05-08|15/03/2025||0.3173||510270000|11.64999961853|1|2025-02-26|15/12/2024|-0.04|-0.07|437300000|432830000|11.439999580383|1
2025-03-16 19:32:52|01098|958147|HLI|11.15B|11150000000|158.99|406738|27.94|39|2025-05-07|15/03/2025||1.65||632480000|158.99000549316|1|2025-01-28|15/12/2024|1.64|1.49|634430000|591450000|180.58000183105|1
2025-03-16 19:33:03|01099|15534|BCPC|5.46B|5460000000|167.72|142410|7.24|47|2025-04-25|15/03/2025||1.06||244870000|167.7200012207|1|2025-02-21|15/12/2024|1.13|1.14|240000000|241790000|161.33999633789|1
2025-03-16 19:33:15|01100|15371|ALKS|5.53B|5530000000|34.03|1708811|18.37|45|2025-04-23|15/03/2025||0.2916||308690000|34.029998779297|1|2025-02-12|15/12/2024|1.05|0.75|430000000|380750000|31.959999084473|1
2025-03-16 19:33:24|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
2025-03-16 19:33:33|01102|1084931|TENB|4.34B|4340000000|36.06|1117035|-21.52|33|2025-04-29|15/03/2025||0.2864||233610000|36.060001373291|1|2025-02-05|15/12/2024|0.41|0.34|235700000|231540000|43.020000457764|1
2025-03-16 19:33:43|01103|20348|AMN|1.02B|1020000000|26.74|959669|-54.46|47|2025-05-01|15/03/2025||0.2114||670060000|26.739999771118|1|2025-02-20|15/12/2024|0.75|0.49|734700000|694360000|23.840000152588|1
2025-03-16 19:33:55|01104|20365|JBTM|6.41B|6410000000|123.51|663001|21.05|47|2025-05-06|15/03/2025||0.8594||743620000|123.51000213623|1|2025-02-24|15/12/2024|1.7|1.82|467600000|488930000|118.91999816895|1
2025-03-16 19:34:05|01105|29662|MTDR|6.09B|6090000000|48.62|1281017|-26.95|47|2025-04-29|15/03/2025||1.89||972020000|48.619998931885|1|2025-02-18|15/12/2024|1.83|1.86|970370000|1010000000|57.189998626709|1
2025-03-16 19:34:15|01106|20275|SSD|6.64B|6640000000|158.13|252285|-19.83|47|2025-04-28|15/03/2025||1.75||538840000|158.13000488281|1|2025-02-10|15/12/2024|1.31|1.55|517430000|510170000|165.41999816895|1
2025-03-16 19:34:22|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2025-03-16 19:34:30|01108|1096126|DE000SH0TLQ3=TBEA|5.81B|5810000000|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
2025-03-16 19:34:37|01109|1171774|DOCN|3.33B|3330000000|36.16|1218028|-7.57|22|2025-05-01|15/03/2025||0.4179||208530000|36.159999847412|1|2025-02-25|15/12/2024|0.49|0.38|205000000|200160000|37.169998168945|1
2025-03-16 19:34:47|01110|21037|NSP|3.31B|3310000000|89.02|446988|-9.54|47|2025-05-06|15/03/2025||2.02||1860000000|89.019996643066|1|2025-02-10|15/12/2024|0.05|0.02|1610000000|1600000000|69.599998474121|1
2025-03-16 19:34:57|01111|39261|HRI|3.68B|3680000000|129.28|464496|-17.87|46|2025-04-17|15/03/2025||2.26||840440000|129.2799987793|1|2025-02-13|15/12/2024|3.58|3.94|951000000|929350000|207.86000061035|1
2025-03-16 19:35:07|01112|21036|MXL|1.07B|1070000000.0000001|12.68|1946304|-28.56|47|2025-04-23|15/03/2025||-0.0527||94560000|12.680000305176|1|2025-01-29|15/12/2024|-0.09|-0.13|92200000|89940000|20.469999313354|1
2025-03-16 19:35:18|01113|17437|UFPI|6.46B|6460000000|106.55|364196|-7.84|47|2025-04-17|15/03/2025||1.57||1610000000|106.55000305176|1|2025-02-17|15/12/2024|1.12|1.24|1460000000|1420000000|116.34999847412|1
2025-03-16 19:35:26|01114|1156638|BEAM|1.97B|1970000000|24.23|1520975|-31.57|28|2025-05-13|15/03/2025||-1.22||13920000|24.229999542236|1|2025-02-25|15/12/2024|-1.09|-1.27|30070000|15510000|30.790000915527|1
2025-03-16 19:35:33|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
2025-03-16 19:35:42|01116|1055910|DNLI|2.2B|2200000000|15.15|1112314|-24.74|33|2025-05-13|15/03/2025||-0.6996||1700000|15.14999961853|1|2025-02-27|15/12/2024|-0.67|-0.84|0.00|12750000|18.889999389648|1
2025-03-16 19:35:51|01117|41304|FATE|107.89M|107890000|0.942|2709778|-87.42|42|2025-04-30|15/03/2025||-0.39||1040000|0.94150000810623|1|2025-03-05|15/12/2024|-0.44|-0.44|1860000|1580000|0.94999998807907|1
2025-03-16 19:35:59|01118|1088195|BE|5.64B|5640000000|24.47|6392020|164.25|33|2025-05-01|15/03/2025||-0.0639||293190000|24.469999313354|1|2025-02-27|15/12/2024|0.43|0.29|572400000|507360000|23.39999961853|1
2025-03-16 19:36:07|01119|985128|ATKR|2.24B|2240000000|64.52|672167|-63.94|36|2025-05-13|15/03/2025||1.58||698500000|64.519996643066|1|2025-02-04|15/12/2024|1.63|1.59|661600000|681120000|79.720001220703|1
2025-03-16 19:36:18|01120|101888|QTWO|4.61B|4610000000|75.87|753524|56.63|43|2025-05-06|15/03/2025||0.4775||186680000|75.870002746582|1|2025-02-12|15/12/2024|0.4819|0.44|183000000|179920000|91.589996337891|1
2025-03-16 19:36:27|01121|994769|HGV|3.33B|3330000000|34.92|924604|-22.86|35|2025-05-07|15/03/2025||0.6234||1250000000|34.919998168945|1|2025-02-27|15/12/2024|0.49|0.81|1280000000|1300000000|40.509998321533|1
2025-03-16 19:36:36|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
2025-03-16 19:36:46|01123|16719|NEOG|1.96B|1960000000|9.05|2555510|-40.38|46|2025-04-01|15/02/2025||-0.0075||232360000|9.0500001907349|1|2025-01-10|15/11/2024|0.11|-0.01|231300000|226190000|13.069999694824|1
2025-03-16 19:36:55|01124|40089|QLYS|4.61B|4610000000|126.39|344958|-24.02|47|2025-05-01|15/03/2025||1.47||157200000|126.38999938965|1|2025-02-06|15/12/2024|1.6|1.37|159190000|156190000|145.9700012207|1
2025-03-16 19:37:06|01125|21019|ENV|3.49B|3490000000|63.14|880266|17.93|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
2025-03-16 19:37:17|01126|15761|CNMD|1.82B|1820000000|58.83|492909|-24.03|47|2025-04-23|15/03/2025||1||332910000|58.830001831055|1|2025-02-05|15/12/2024|1.34|1.21|345900000|341000000|72.879997253418|1
2025-03-16 19:37:26|01127|20399|RHP|5.76B|5760000000|96.56|589634|-16.18|47|2025-04-30|15/03/2025||0.6856||507950000|96.559997558594|1|2025-02-20|15/12/2024|1.13|1.21|647630000|659270000|103.5|1
2025-03-16 19:37:36|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
2025-03-16 19:37:46|01129|17001|PZZA|1.42B|1420000000|43.36|1613608|-37.71|47|2025-05-01|15/03/2025||0.4537||513820000|43.360000610352|1|2025-02-27|15/12/2024|0.63|0.51|530770000|516290000|46.240001678467|1
2025-03-16 19:37:57|01130|16008|ENSG|7.15B|7150000000|125.4|418516|2.21|47|2025-04-24|15/03/2025||1.49||1170000000|125.40000152588|1|2025-02-05|15/12/2024|1.49|1.48|1130000000|1130000000|145.36999511719|1
2025-03-16 19:38:07|01131|101895|TNET|3.71B|3710000000|74.95|433321|-40.35|44|2025-04-24|15/03/2025||1.59||319300000|74.949996948242|1|2025-02-13|15/12/2024|0.44|0.25|1300000000|1250000000|92.129997253418|1
2025-03-16 19:38:16|01132|16842|BYON|298.67M|298670000|5.62|3295701|-83.41|47|2025-04-24|15/03/2025||-0.625||288340000|5.6199998855591|1|2025-02-24|15/12/2024|-0.91|-0.73|303000000|331080000|7.6399998664856|1
2025-03-16 19:38:27|01133|16954|PRFT|2.67B|2670000000|75.96|389049|26.03|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
2025-03-16 19:38:35|01134|986078|KNSL|10.6B|10600000000|455.42|191764|-11.76|35|2025-04-24|15/03/2025||3.3||396020000|455.42001342773|1|2025-02-13|15/12/2024|4.62|4.3|412120000|367120000|476.67001342773|1
2025-03-16 19:38:45|01135|16044|EXLS|7.49B|7490000000|46.16|1051381|54.64|47|2025-04-24|15/03/2025||0.4388||487910000|46.159999847412|1|2025-02-25|15/12/2024|0.44|0.42|481400000|475910000|48.209999084473|1
2025-03-16 19:38:55|01136|21235|RLI|6.95B|6950000000|75.69|486388|5.37|47|2025-04-16|15/03/2025||0.8662||499070000|75.690002441406|1|2025-01-22|15/12/2024|0.41|1.02|439120000|464460000|77.970001220703|1
2025-03-16 19:39:05|01137|41018|TGTX|5.93B|5930000000|40.84|2583139|168.33|46|2025-05-06|15/03/2025||0.1629||117390000|40.840000152588|1|2025-03-03|15/12/2024|0.15|0.08|108190000|97660000|30.090000152588|1
2025-03-16 19:39:14|01138|955557|ALRM|2.9B|2900000000|58.49|359756|-20.07|40|2025-05-08|15/03/2025||0.5088||237250000|58.490001678467|1|2025-02-20|15/12/2024|0.58|0.53|242200000|237450000|60.729999542236|1
2025-03-16 19:39:25|01139|16078|FELE|4.58B|4580000000|100.08|204294|-1.74|47|2025-05-06|15/03/2025||0.755||472100000|100.08000183105|1|2025-02-18|15/12/2024|0.72|0.67|485700000|469880000|99.980003356934|1
2025-03-16 19:39:33|01140|1156199|CRNC|420.76M|420760000|9.74|7166366|-34.19|27|2025-05-08|15/03/2025||0.3217||75410000|9.7399997711182|1|2025-02-06|15/12/2024|-0.03|-0.26|50900000|49200000|13.10000038147|1
2025-03-16 19:39:42|01141|942650|NVRO|219.7M|219700000|5.8|1052561|-57.76|42|2025-04-30|15/03/2025||-0.8095||93600000|5.8000001907349|1|2025-03-04|15/12/2024|-1.41|-0.78|105540000|100180000|5.7199997901917|1
2025-03-16 19:39:52|01142|20505|MUSA|9.03B|9030000000|451.18|227600|6.97|45|2025-05-06|15/03/2025||4.15||4820000000|451.17999267578|1|2025-02-05|15/12/2024|6.96|6.6|4710000000|5370000000|510.35000610352|1
2025-03-16 19:40:02|01143|15867|CWST|6.81B|6810000000|107.5|353584|11.9|45|2025-04-24|15/03/2025||0.0199||400130000|107.5|1|2025-02-12|15/12/2024|0.08|0.16|427490000|418580000|107.4700012207|1
2025-03-16 19:40:13|01144|1088200|SONO|1.36B|1360000000|11.42|2014662|-39.29|34|2025-05-07|15/03/2025||-0.36||253520000|11.420000076294|1|2025-02-06|15/12/2024|0.64|0.3|551000000|544280000|14.260000228882|1
2025-03-16 19:40:22|01145|1096118|KOD|191.11M|191110000|3.64|389998|-37.88|31|2025-05-14|15/03/2025||-0.8885||0.00|3.6400001049042|1|2025-03-27|15/12/2024||-0.9095||0.00|3.6400001049042|1
2025-03-16 19:40:30|01146|1166732|FUBO|1.09B|1090000000|3.18|44545605|110.6|24|2025-05-02|15/03/2025||-0.105||440240000|3.1800000667572|1|2025-02-28|15/12/2024|-0.02|-0.18|431820000|444950000|3.5199999809265|1
2025-03-16 19:40:39|01147|1010718|APPN|2.23B|2230000000|30.18|481850|-16.61|33|2025-05-01|15/03/2025||0.0106||166130000|30.180000305176|1|2025-02-19|15/12/2024|0.00|-0.01|166700000|164360000|32.040000915527|1
2025-03-16 19:40:48|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|38|2025-03-06|15/12/2024|0.33||1500000000||20.989999771118|1|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1
2025-03-16 19:40:58|01149|940816|TRUP|1.5B|1500000000|35.26|651770|30.01|43|2025-05-01|15/03/2025||-0.0244||336620000|35.259998321533|1|2025-02-19|15/12/2024|0.04|0.07|337300000|335460000|48.689998626709|1
2025-03-16 19:41:07|01150|16227|GTLS|5.32B|5320000000|148.84|738354|4.25|47|2025-05-02|15/03/2025||2.06||1020000000|148.83999633789|1|2025-02-28|15/12/2024|2.66|3.15|1110000000|1180000000|182.25|1
2025-03-16 19:41:19|01151|1153169|PGNY|1.74B|1740000000|20.36|1976695|-42.11|29|2025-05-07|15/03/2025||0.1844||303470000|20.360000610352|1|2025-02-27|15/12/2024|0.42|0.1|298430000|275010000|23|1
2025-03-16 19:41:28|01152|1153690|SICPQ|12.51M|12510000|0.4|26179|8.11|28|2025-04-22|15/03/2025|||||0.39500001072884|1|2025-02-28|15/12/2024||||9800000|0.34999999403954|1
2025-03-16 19:41:40|01153|20162|AIT|8.62B|8620000000|224.71|321625|18.59|47|2025-04-24|15/03/2025||2.42||1170000000|224.71000671387|1|2025-01-29|15/12/2024|2.39|2.22|1070000000|1080000000|252.2200012207|1
2025-03-16 19:41:50|01154|20347|ABG|4.54B|4540000000|230.88|192054|9.94|47|2025-04-29|15/03/2025||6.59||4320000000|230.88000488281|1|2025-01-30|15/12/2024|7.26|6.08|4500000000|4180000000|274.30999755859|1
2025-03-16 19:41:58|01155|1096077|ARVN|579.75M|579750000|8.43|1588993|-81.2|33|2025-05-06|15/03/2025||-1.01||44710000|8.4300003051758|1|2025-02-11|15/12/2024|-0.63|-0.96|59200000|62670000|18.969999313354|1
2025-03-16 19:42:08|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
2025-03-16 19:42:16|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
2025-03-16 19:42:27|01158|17169|SHOO|1.83B|1830000000|25.3|988384|-39.23|47|2025-04-23|15/03/2025||0.4843||559120000|25.299999237061|1|2025-02-26|15/12/2024|0.55|0.54|582320000|550640000|37.889999389648|1
2025-03-16 19:42:36|01159|20282|BOX|4.49B|4490000000|31.24|1610803|6.26|42|2025-06-03|15/04/2025||0.4331||279640000|31.239999771118|1|2025-03-04|15/01/2025|0.42|0.41|279500000|279470000|32.759998321533|1
2025-03-16 19:42:47|01160|20340|SEM|2.16B|2160000000|16.77|989872|9.38|47|2025-05-01|15/03/2025||0.367||1370000000|16.770000457764|1|2025-02-20|15/12/2024|0.18|0.16|1310000000|1550000000|19.25|1
2025-03-16 19:42:57|01161|15323|ACIW|5.57B|5570000000|52.92|683800|66.26|47|2025-05-01|15/03/2025||-0.03||336700000|52.919998168945|1|2025-02-27|15/12/2024|0.93|0.91|453040000|451740000|50.580001831055|1
2025-03-16 19:43:07|01162|32311|AEO|2.12B|2120000000|11.06|4892517|-52.25|47|2025-05-21|15/04/2025||0.3076||1160000000|11.060000419617|1|2025-03-12|15/01/2025|0.54|0.51|1600000000|1600000000|11.489999771118|1
2025-03-16 19:43:17|01163|16391|IRDM|3B|3000000000|27.59|1173136|2.19|47|2025-04-17|15/03/2025||0.217||211740000|27.590000152588|1|2025-02-13|15/12/2024|0.32|0.16|213000000|203670000|27.719999313354|1
2025-03-16 19:43:26|01164|1053088|ALTR|9.55B|9550000000|111.35|793795|40.9|33|2025-05-01|15/03/2025||0.42||187400000|111.34999847412|1|2025-02-20|15/12/2024|0.52|0.51|192400000|182840000|111.25|1
2025-03-16 19:43:33|01165|1137570|BBIO|6.27B|6270000000|32.97|2918395|19.63|27|2025-05-01|15/03/2025||-0.9444||50610000|32.970001220703|1|2025-02-20|15/12/2024|-1.4|-1.13|5900000|3260000|36.290000915527|1
2025-03-16 19:43:41|01166|997108|HLNE|7.98B|7980000000|142.56|545755|34.33|34|2025-05-22|15/03/2025||1.15||164160000|142.55999755859|1|2025-02-04|15/12/2024|1.25|1.12|126300000|156180000|158|1
2025-03-16 19:43:51|01167|13963|AEIS|4.01B|4010000000|106.19|295123|10.9|47|2025-04-30|15/03/2025||0.986||392360000|106.19000244141|1|2025-02-12|15/12/2024|1.3|1.1|415400000|394100000|111.36000061035|1
2025-03-16 19:43:59|01168|1084218|ALLK|22.07M|22070000|0.247|2365349|-81.15|33|2025-05-07|15/03/2025||-0.2819||0.00|0.24699999392033|1|2025-03-12|15/12/2024|0.00|-0.1883|0.00|0.00|0.25560000538826|1
2025-03-16 19:44:09|01169|101891|MGNI|1.8B|1800000000|12.6|2410145|11.31|44|2025-05-07|15/03/2025||0.0758||142290000|12.60000038147|1|2025-02-26|15/12/2024|0.34|0.38|194000000|184290000|17.360000610352|1
2025-03-16 19:44:19|01170|16461|KLIC|1.97B|1970000000|36.74|544725|-22.82|47|2025-04-30|15/03/2025||0.302||165250000|36.740001678467|1|2025-02-04|15/12/2024|0.37|0.28|166100000|183580000|43.310001373291|1
2025-03-16 19:44:29|01171|16371|INSM|13.86B|13860000000|76.55|1911685|197.63|45|2025-05-01|15/03/2025||-1.2||90040000|76.550003051758|1|2025-02-20|15/12/2024|-1.32|-1.18|104440000|97680000|83.830001831055|1
2025-03-16 19:44:37|01172|1155092|SITM|3.94B|3940000000|167.03|304854|98.54|28|2025-04-30|15/03/2025||0.1113||53450000|167.0299987793|1|2025-02-05|15/12/2024|0.48|0.33|68100000|58520000|214.61000061035|1
2025-03-16 19:44:46|01173|1141594|PHR|1.5B|1500000000|25.45|418361|7.16|26|2025-05-29|15/04/2025||-0.1228||115310000|25.450000762939|1|2025-03-12|15/01/2025|-0.11|-0.15|109700000|108920000|23.229999542236|1
2025-03-16 19:44:57|01174|20745|LCII|2.29B|2290000000|89.79|333598|-18.33|47|2025-05-13|15/03/2025||1.59||973010000|89.790000915527|1|2025-02-11|15/12/2024|0.37|0.31|803000000|799810000|101.98000335693|1
2025-03-16 19:45:06|01175|15574|BLKB|3.07B|3070000000|63.45|245040|-10.56|47|2025-05-06|15/03/2025||0.8875||268100000|63.450000762939|1|2025-02-18|15/12/2024|1.08|1.06|302200000|305280000|79.879997253418|1
2025-03-16 19:45:16|01176|31051|MTSI|8.11B|8109999999.999999|109.07|743181|21.88|47|2025-05-01|15/03/2025||0.8393||229420000|109.06999969482|1|2025-02-06|15/12/2024|0.79|0.78|218100000|214040000|135.72999572754|1
2025-03-16 19:45:24|01177|1127881|PD|1.66B|1660000000|18.38|1065428|-13.51|30|2025-05-29|15/04/2025||0.1948||121200000|18.379999160767|1|2025-03-13|15/01/2025|0.22|0.16|121400000|119690000|16.25|1
2025-03-16 19:45:36|01178|21052|BCO|3.7B|3700000000|85.72|257823|1.44|47|2025-05-07|15/03/2025||1.37||1220000000|85.720001220703|1|2025-02-26|15/12/2024|2.12|2.48|1260000000|1300000000|94.449996948242|1
2025-03-16 19:45:45|01179|977677|RRR|4.61B|4610000000|45.04|601531|-18.14|37|2025-04-30|15/03/2025||0.4872||499720000|45.040000915527|1|2025-02-11|15/12/2024|0.76|0.43|495700000|491730000|50.409999847412|1
2025-03-16 19:45:56|01180|15492|ATRC|1.63B|1630000000|33.31|563303|3.64|47|2025-04-30|15/03/2025||-0.223||123080000|33.310001373291|1|2025-02-12|15/12/2024|-0.33|-0.2|124280000|120370000|41.509998321533|1
2025-03-16 19:46:06|01181|101906|SFBS|4.55B|4550000000|83.39|235901|35.13|43|2025-04-21|15/03/2025||1.13||129470000|83.389999389648|1|2025-01-27|15/12/2024|1.19|1.11|131970000|126650000|88.339996337891|1
2025-03-16 19:46:15|01182|1096499|AXNX|3.63B|3630000000|70.98|482789|4.67|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
2025-03-16 19:46:24|01183|16538|LPSN|89.01M|89010000|0.9798|3972185|-3.94|48|2025-05-13|15/03/2025||-0.056||65940000|0.97979998588562|1|2025-03-05|15/12/2024|-1.27|-0.05|73200000|68320000|1.0499999523163|1
2025-03-16 19:46:33|01184|21089|SKY|5.41B|5410000000|94.45|845668|16.53|41|2025-05-27|15/03/2025||0.7531||590700000|94.449996948242|1|2025-02-04|15/12/2024|1.06|0.8|655900000|590450000|91.699996948242|1
2025-03-16 19:46:42|01185|9240|SWN|7.84B|7840000000|7.11|23685821|0.85|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
2025-03-16 19:46:52|01186|960625|LIVN|2.13B|2130000000|39.24|612263|-22.45|39|2025-04-30|15/03/2025||0.7562||302910000|39.240001678467|1|2025-02-25|15/12/2024|0.81|0.8|321800000|323640000|49.5|1
2025-03-16 19:47:03|01187|20698|KWR|2.27B|2270000000|128.47|158814|-35.82|47|2025-05-01|15/03/2025||1.92||457050000|128.4700012207|1|2025-02-24|15/12/2024|1.33|1.62|444090000|441870000|141.67999267578|1
2025-03-16 19:47:14|01188|21136|ROG|1.45B|1450000000|78.39|152509|-33.69|47|2025-04-24|15/03/2025||0.72||200200000|78.389999389648|1|2025-02-19|15/12/2024|0.46|0.84|192200000|211750000|90.790000915527|1
2025-03-16 19:47:24|01189|50936|CYRX|319.93M|319930000|6.41|356950|-57.77|42|2025-05-01|15/03/2025||-0.3182||58140000|6.4099998474121|1|2025-03-04|15/12/2024|-0.42|-0.29|59530000|58640000|4.7950000762939|1
2025-03-16 19:47:32|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
2025-03-16 19:47:40|01191|1057699|LPRO|514.4M|514400000|4.31|429339|-35.38|29|2025-05-13|15/03/2025||0.0385||27710000|4.3099999427795|1|2025-03-17|15/12/2024||0.0189||24020000|4.3099999427795|1
2025-03-16 19:47:51|01192|17026|UPBD|1.41B|1410000000|24.56|518704|-26.02|47|2025-04-30|15/03/2025||0.9522||1120000000|24.559999465942|1|2025-02-20|15/12/2024|1.05|1.03|1080000000|1060000000|29.110000610352|1
2025-03-16 19:48:01|01193|15676|CCOI|3.28B|3280000000|68.52|390361|5.53|47|2025-05-08|15/03/2025||-1.08||253010000|68.519996643066|1|2025-02-27|15/12/2024|-0.91|-1.22|252300000|258040000|80.110000610352|1
2025-03-16 19:48:11|01194|44409|LGIH|1.68B|1680000000|71.86|258567|-32.83|45|2025-05-06|15/03/2025||0.6842||361260000|71.860000610352|1|2025-02-25|15/12/2024|2.15|2.35|557400000|645650000|75.98999786377|1
2025-03-16 19:48:20|01195|20530|FIX|12.1B|12100000000|341.13|522516|10.55|47|2025-04-23|15/03/2025||3.71||1750000000|341.13000488281|1|2025-02-20|15/12/2024|4.09|3.66|1870000000|1770000000|395.85998535156|1
2025-03-16 19:48:29|01196|993270|IIPR|1.97B|1970000000|69.62|383509|-27.98|34|2025-05-13|15/03/2025||1.28||74250000|69.620002746582|1|2025-02-19|15/12/2024|1.36|1.31|76740000|76080000|73.940002441406|1
2025-03-16 19:48:39|01197|15913|DIOD|2.13B|2130000000|46.03|487963|-30.6|47|2025-05-01|15/03/2025||0.305||334840000|46.029998779297|1|2025-02-11|15/12/2024|0.27|0.5|339300000|351750000|53.299999237061|1
2025-03-16 19:48:49|01198|1077150|EXPI|1.49B|1490000000|9.69|1127054|-3|35|2025-04-30|15/03/2025||0.04||996990000|9.6899995803833|1|2025-02-20|15/12/2024|-0.03|-0.03|1100000000|1030000000|11.310000419617|1
2025-03-16 19:48:58|01199|17485|VICR|2.42B|2420000000|53.66|282032|48.77|47|2025-04-29|15/03/2025||0.29||97300000|53.659999847412|1|2025-02-20|15/12/2024|0.23|0.18|96170000|87130000|50.590000152588|1
2025-03-16 19:49:07|01200|1052244|CARG|3.21B|3210000000|30.78|998311|36.98|33|2025-05-08|15/03/2025||0.4415||226730000|30.780000686646|1|2025-02-20|15/12/2024|0.55|0.52|228500000|231850000|38.139999389648|1
2025-03-16 19:49:17|01201|15666|CBRL|896.33M|896330000|40.26|825329|-40.15|47|2025-06-10|15/04/2025||0.3372||825910000|40.259998321533|1|2025-03-06|15/01/2025|1.38|0.99|949400000|939970000|40.290000915527|1
2025-03-16 19:49:27|01202|39150|VC|2.18B|2180000000|80.61|325376|-28.57|47|2025-04-24|15/03/2025||1.81||909090000|80.610000610352|1|2025-02-18|15/12/2024|4.44|1.93|939000000|949710000|83.209999084473|1
2025-03-16 19:49:37|01203|6438|VIAV|2.43B|2430000000|10.94|2114442|10.95|47|2025-05-06|15/03/2025||0.1185||282130000|10.939999580383|1|2025-01-30|15/12/2024|0.13|0.1|270800000|259990000|9.8999996185303|1
2025-03-16 19:49:47|01204|13938|DDD|352.61M|352610000|2.6|2628623|-42.86|47|2025-05-12|15/03/2025||-0.1117||104890000|2.5999999046326|1|2025-03-17|15/12/2024||-0.1021||115600000|2.5999999046326|1
2025-03-16 19:49:54|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|0|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
2025-03-16 19:50:04|01206|17540|WDFC|3.23B|3230000000|238.58|105577|-4.53|48|2025-07-15|15/05/2025||1.43||160600000|238.58000183105|1|2025-04-03|15/02/2025||1.27||154410000|238.58000183105|1
2025-03-16 19:50:12|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
2025-03-16 19:50:21|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
2025-03-16 19:50:31|01209|977671|NGVT|1.6B|1600000000|43.95|247992|-2.92|36|2025-04-30|15/03/2025||0.735||298470000|43.950000762939|1|2025-02-18|15/12/2024|0.95|0.25|298800000|316150000|45.099998474121|1
2025-03-16 19:50:39|01210|1161253|NARI|4.70B|4700000000|79.97|2640273|96.73|24|2025-04-30|15/03/2025||-0.0133||168770000|79.970001220703|1|2025-03-05|15/12/2024||-0.0338||160610000|79.970001220703|1
2025-03-16 19:50:49|01211|7926|TEX|2.68B|2680000000|40.31|917732|-31.76|47|2025-04-24|15/03/2025||0.5263||1260000000|40.310001373291|1|2025-02-06|15/12/2024|0.77|0.77|1240000000|1210000000|47.990001678467|1
2025-03-16 19:50:59|01212|16638|MMSI|5.82B|5820000000|98.94|566176|37.68|47|2025-04-24|15/03/2025||0.8357||353570000|98.940002441406|1|2025-02-25|15/12/2024|0.93|0.82|355200000|346760000|103.51000213623|1
2025-03-16 19:51:07|01213|942484|BOOT|3.11B|3110000000|101.81|886839|17.5|42|2025-05-14|15/03/2025||1.25||458910000|101.80999755859|1|2025-01-30|15/12/2024|2.43|2.05|608170000|592710000|173.44000244141|1
2025-03-16 19:51:19|01214|21228|FN|7.92B|7920000000|220|723425|9.99|47|2025-05-12|15/03/2025||2.6||859460000|220|1|2025-02-03|15/12/2024|2.61|2.5|833600000|813860000|216.21000671387|1
2025-03-16 19:51:30|01215|100223|ITCI|13.96B|13960000000|131.26|3063381|102.62|43|2025-05-13|15/03/2025||-0.08||202040000|131.25999450684|1|2025-02-21|15/12/2024|-0.16|-0.0731|199220000|194020000|128.53999328613|1
2025-03-16 19:51:39|01216|101868|IBP|4.72B|4720000000|171.21|366802|-28.43|43|2025-05-01|15/03/2025||2.23||682000000|171.21000671387|1|2025-02-27|15/12/2024|2.88|2.86|750200000|762890000|172|1
2025-03-16 19:51:48|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
2025-03-16 19:51:58|01218|21153|CBT|4.52B|4520000000|83.31|433830|-5.35|47|2025-05-12|15/03/2025||1.87||1010000000|83.309997558594|1|2025-02-03|15/12/2024|1.76|1.74|955000000|995430000|86.470001220703|1
2025-03-16 19:52:09|01219|15302|AAON|6.7B|6700000000|82.14|854666|-0.38|46|2025-05-01|15/03/2025||0.2367||290620000|82.139999389648|1|2025-02-27|15/12/2024|0.3|0.53|297720000|331020000|102.01999664307|1
2025-03-16 19:52:23|01220|20913|BMI|5.83B|5830000000|198.1|211955|28.77|47|2025-04-17|15/03/2025||1.08||218920000|198.10000610352|1|2025-01-31|15/12/2024|1.04|1.07|205200000|201550000|208.58000183105|1
2025-03-16 19:52:31|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
2025-03-16 19:52:43|01222|8243|IGT|3.36B|3360000000|16.65|1388478|-18.94|48|2025-05-13|15/03/2025||0.2726||636610000|16.64999961853|1|2025-02-25|15/12/2024|0.22|0.19|651000000|660070000|17.770000457764|1
2025-03-16 19:52:52|01223|17209|HLIO|1.2B|1200000000|35.98|160377|-14.8|45|2025-05-12|15/03/2025||0.3625||187730000|35.979999542236|1|2025-02-24|15/12/2024|0.33|0.41|179500000|176210000|38.759998321533|1
2025-03-16 19:53:02|01224|41193|APAM|3.17B|3170000000|39.54|502276|-8.32|47|2025-04-29|15/03/2025||0.755||281200000|39.540000915527|1|2025-02-04|15/12/2024|1.05|0.97|297000000|290500000|43.729999542236|1
2025-03-16 19:53:14|01225|24288|WTS|7.03B|7030000000|211|175227|3.41|47|2025-05-06|15/03/2025||2.11||545840000|211|1|2025-02-10|15/12/2024|2.05|1.92|540000000|537580000|205.05000305176|1
2025-03-16 19:53:23|01226|1025072|MGY|4.52B|4520000000|23.27|2226943|-2.47|32|2025-05-13|15/03/2025||0.5268||338830000|23.270000457764|1|2025-02-18|15/12/2024|0.44|0.48|326610000|331340000|23.5|1
2025-03-16 19:53:34|01227|13983|ITRI|4.72B|4720000000|104.57|577951|20.24|47|2025-05-05|15/03/2025||1.32||614450000|104.56999969482|1|2025-02-25|15/12/2024|1.35|1.05|612990000|604280000|92.599998474121|1
2025-03-16 19:53:42|01228|945652|DOOR|2.92B|2920000000|132.84|609121|1.64|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
2025-03-16 19:53:49|01229|1159380|ZNTL|126.14M|126140000|1.77|1862072|-87.64|22|2025-05-07|15/03/2025||-0.6277||0.00|1.7699999809265|1|2025-03-17|15/12/2024||-0.8292||0.00|1.7699999809265|1
2025-03-16 19:53:59|01230|21194|CALX|2.22B|2220000000|33.34|637965|-1.97|47|2025-04-28|15/03/2025||0.1283||207300000|33.340000152588|1|2025-01-29|15/12/2024|0.08|0.09|206100000|203910000|37.259998321533|1
2025-03-16 19:54:10|01231|16483|LANC|4.96B|4960000000|180.02|144679|-9.17|47|2025-05-01|15/03/2025||1.58||483960000|180.02000427246|1|2025-02-04|15/12/2024|1.78|1.94|509300000|495900000|166.5|1
2025-03-16 19:54:19|01232|41272|SSTK|682.17M|682170000|19.55|646117|-59.76|43|2025-04-29|15/03/2025||0.6067||254770000|19.549999237061|1|2025-02-25|15/12/2024|0.67|0.94|250300000|254160000|24.479999542236|1
2025-03-16 19:54:29|01233|39328|CVLT|7B|7000000000|159.17|474859|62.57|47|2025-05-06|15/03/2025||0.8732||251320000|159.16999816895|1|2025-01-28|15/12/2024|0.94|0.87|262600000|245930000|158.30000305176|1
2025-03-16 19:54:37|01234|958234|LOB|1.26B|1260000000|28.62|207058|-25.27|39|2025-04-23|15/03/2025||0.4967||131450000|28.620000839233|1|2025-01-22|15/12/2024|0.22|0.53|128070000|131100000|41.330001831055|1
2025-03-16 19:54:51|01235|15927|DORM|3.9B|3900000000|127.59|193802|41.15|47|2025-04-28|15/03/2025||1.48||481630000|127.58999633789|1|2025-02-26|15/12/2024|2.2|1.89|533770000|519590000|125.56999969482|1
2025-03-16 19:55:01|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
2025-03-16 19:55:11|01237|16116|FOLD|2.67B|2670000000|8.9|2282300|-22.47|47|2025-05-07|15/03/2025||-0.0183||137190000|8.8999996185303|1|2025-02-19|15/12/2024|0.09|0.01|149710000|146970000|9.8500003814697|1
2025-03-16 19:55:20|01238|1131264|KTB|3.45B|3450000000|62.36|661255|5.68|29|2025-05-01|15/03/2025||1.16||637680000|62.360000610352|1|2025-02-25|15/12/2024|1.38|1.33|699000000|696260000|86.169998168945|1
2025-03-16 19:55:33|01239|41209|EVTC|2.31B|2310000000|36.33|329412|-3.43|47|2025-04-24|15/03/2025||0.7654||218350000|36.330001831055|1|2025-02-26|15/12/2024|0.87|0.72|216400000|215290000|32.659999847412|1
2025-03-16 19:55:43|01240|16148|FWRD|594.93M|594930000|19.99|619544|-28.63|47|2025-04-30|15/03/2025||-0.14||651330000|19.989999771118|1|2025-02-26|15/12/2024|-1.23|-0.12|632850000|667720000|27.430000305176|1
2025-03-16 19:55:53|01241|24305|WWW|1.07B|1070000000.0000001|13.36|1365926|31.63|47|2025-05-07|15/03/2025||0.2532||425940000|13.359999656677|1|2025-02-19|15/12/2024|0.42|0.42|494700000|492120000|18.729999542236|1
2025-03-16 19:56:03|01242|16119|FORM|2.48B|2480000000|32|954339|-24.95|47|2025-04-30|15/03/2025||0.3272||192900000|32|1|2025-02-05|15/12/2024|0.27|0.29|189500000|190120000|39.599998474121|1
2025-03-16 19:56:13|01243|15369|ALGT|961.55M|961550000|54.23|389330|-19.79|47|2025-04-30|15/03/2025||1.89||704370000|54.229999542236|1|2025-02-04|15/12/2024|2.1|1.19|627700000|622340000|97.809997558594|1
2025-03-16 19:56:19|01244|1162166|NKLAQ|10.96M|10960000|0.1298|19569422|-99.33|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
2025-03-16 19:56:27|01245|1142294|HCAT|290.67M|290670000|4.14|812421|-47.06|29|2025-05-13|15/03/2025||-0.0042||79160000|4.1399998664856|1|2025-02-26|15/12/2024|-0.33|0.07|79600000|80680000|4.9499998092651|1
2025-03-16 19:56:39|01246|41321|PTCT|4.3B|4300000000|54.5|716173|84.43|47|2025-04-24|15/03/2025||-1.03||168570000|54.5|1|2025-02-27|15/12/2024|-0.85|-0.79|213000000|213450000|50.959999084473|1
2025-03-16 19:56:57|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
2025-03-16 19:57:06|01248|998046|RCM|6.04B|6040000000|14.31|2788034|5.84|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
2025-03-16 19:57:15|01249|943153|TFIN|1.43B|1430000000|61.09|155816|-19.11|42|2025-04-16|15/03/2025||0.042||104740000|61.090000152588|1|2025-01-22|15/12/2024|0.13|0.24|103560000|108710000|91.269996643066|1
2025-03-16 19:57:24|01250|1056241|ASTH|1.47B|1470000000|29.34|361292|-26.43|33|2025-05-13|15/03/2025||0.335||627220000|29.340000152588|1|2025-02-27|15/12/2024|-0.15|0.1|665200000|602680000|35.099998474121|1
2025-03-16 19:57:34|01251|940825|CDNA|1.05B|1050000000|18.9|877692|86.39|44|2025-05-01|15/03/2025||-0.1883||85440000|18.89999961853|1|2025-02-26|15/12/2024|0.18|-0.23|86600000|82180000|20.889999389648|1
2025-03-16 19:57:44|01252|32534|YELP|2.28B|2280000000|35.04|739983|-6.61|47|2025-05-01|15/03/2025||0.3282||353110000|35.040000915527|1|2025-02-13|15/12/2024|0.62|0.53|361950000|351610000|39.669998168945|1
2025-03-16 19:57:51|01253|945066|SHAK|3.72B|3720000000|87.48|1357836|-15.63|41|2025-05-01|15/03/2025||0.174||330190000|87.480003356934|1|2025-02-20|15/12/2024|0.26|0.16|328700000|325300000|111.23000335693|1
2025-03-16 19:58:01|01254|20752|FSS|4.72B|4720000000|77.18|463669|-1.41|47|2025-05-06|15/03/2025||0.742||464180000|77.180000305176|1|2025-02-26|15/12/2024|0.87|0.87|472000000|482810000|90.75|1
2025-03-16 19:58:12|01255|15881|CYTK|5.25B|5250000000|44.36|1530230|-31.95|47|2025-05-01|15/03/2025||-1.37||3620000|44.360000610352|1|2025-02-27|15/12/2024|-1.26|-1.22|16930000|1950000|46.860000610352|1
2025-03-16 19:58:21|01256|1089332|CWK|2.46B|2460000000|10.69|1690860|9.75|30|2025-05-01|15/03/2025||0.0336||1580000000|10.689999580383|1|2025-02-20|15/12/2024|0.48|0.47|2600000000|1900000000|13.020000457764|1
2025-03-16 19:58:31|01257|21166|KAI|4.14B|4139999999.9999995|352.46|167842|10.9|47|2025-05-06|15/03/2025||1.97||244720000|352.45999145508|1|2025-02-12|15/12/2024|2.25|2.08|258000000|257850000|364.35000610352|1
2025-03-16 19:58:41|01258|21050|AMRC|553.78M|553780000|10.54|592786|-50.4|47|2025-05-05|15/03/2025||-0.1634||333330000|10.539999961853|1|2025-02-27|15/12/2024|0.88|0.78|532700000|523610000|18.25|1
2025-03-16 19:58:51|01259|15986|EGHT|281.82M|281820000|2.14|970462|-21.32|47|2025-05-07|15/03/2025||0.076||181650000|2.1400001049042|1|2025-02-04|15/12/2024|0.11|0.09|178900000|179260000|2.7200000286102|1
2025-03-16 19:59:00|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
2025-03-16 19:59:10|01261|39267|ENR|2.16B|2160000000|29.96|597165|6.47|47|2025-05-12|15/03/2025||0.6703||670890000|29.959999084473|1|2025-02-04|15/12/2024|0.67|0.65|731700000|729610000|33.930000305176|1
2025-03-16 19:59:18|01262|1061933|CDLX|128.65M|128650000|2.47|1085562|-82.97|33|2025-04-30|15/03/2025||-0.44||61260000|2.4700000286102|1|2025-03-12|15/12/2024|-0.31|-0.47|74000000|64290000|2.0199999809265|1
2025-03-16 19:59:28|01263|968968|EDIT|121.15M|121150000|1.46|4102421|-82.04|37|2025-04-30|15/03/2025||-0.5571||786100|1.460000038147|1|2025-03-05|15/12/2024|-0.55|-0.33|30600000|29590000|1.7599999904633|1
2025-03-16 19:59:33|01264|1156642|SDGR|1.67B|1670000000|22.9|948941|-12.06|25|2025-04-30|15/03/2025||-0.7409||54720000|22.89999961853|1|2025-02-26|15/12/2024|-0.24|-0.33|88300000|82800000|21.049999237061|1
2025-03-16 19:59:42|01265|955558|||||||40|2025-05-12|15/03/2025||1.27||217320000|216.74000549316|1|2025-01-30|15/12/2024|0.92|0.94|203660000|199860000|249.9700012207|1
2025-03-16 19:59:50|01266|1164702|MP|4.39B|4390000000|26.83|3171328|93.02|21|2025-05-01|15/03/2025||-0.1066||64110000|26.829999923706|1|2025-02-20|15/12/2024|-0.12|-0.11|60990000|51220000|22.989999771118|1
2025-03-16 20:00:01|01267|15446|THRM|935.68M|935680000|30.39|247618|-43.98|47|2025-04-24|15/03/2025||0.425||344740000|30.389999389648|1|2025-02-19|15/12/2024|0.29|0.7|352900000|364680000|36.150001525879|1
2025-03-16 20:00:11|01268|101876|MC|4.57B|4570000000|59.55|808143|11|43|2025-04-23|15/03/2025||0.6063||311170000|59.549999237061|1|2025-02-05|15/12/2024|1.18|0.4|438720000|334710000|77.610000610352|1
2025-03-16 20:00:19|01269|1082075|DOMO|332.02M|332020000|8.49|344194|-9.87|33|2025-05-22|15/04/2025||-0.1863||78130000|8.4899997711182|1|2025-03-06|15/01/2025|-0.05|-0.17|78770000|78060000|7.7300000190735|1
2025-03-16 20:00:29|01270|1166011|OM|29.7M|29700000|0.553|1093651|-74.52|24|2025-04-30|15/03/2025||-0.304||28230000|0.55299997329712|1|2025-02-19|15/12/2024|-0.37|-0.43|29500000|27860000|0.90799999237061|1
2025-03-16 20:00:38|01271|1073204|ZUO|1.54B|1540000000|10.02|2464574|12.97|35|2025-05-21|15/04/2025||0.135||117390000|10.020000457764|1|2025-03-05|15/01/2025||0.14||117560000|10.020000457764|1
2025-03-16 20:00:47|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
2025-03-16 20:00:57|01273|17405|TTGT|941.77M|941770000|13.18|245659|-56.73|47|2025-05-13|15/03/2025||0.3613||54040000|13.180000305176|1|2025-03-31|15/12/2024||0.445||60340000|13.180000305176|1
2025-03-16 20:01:05|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-99.6|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
2025-03-16 20:01:12|01275|1061934|||||||33|2025-04-30|15/03/2025||0.6763||272210000|45|1|2025-02-26|15/12/2024|0.71|0.71|272100000|276840000|57.459999084473|1
2025-03-16 20:01:23|01276|17514|VRTS|1.21B|1210000000|173.32|41242|-25.08|47|2025-04-25|15/03/2025||5.92||201410000|173.32000732422|1|2025-01-31|15/12/2024|7.5|7.62|223500000|214060000|211.21000671387|1
2025-03-16 20:01:34|01277|20930|HAE|3.29B|3290000000|65.52|912850|-12.43|47|2025-05-13|15/03/2025||1.22||330630000|65.519996643066|1|2025-02-06|15/12/2024|1.19|1.17|349000000|352980000|71.23999786377|1
2025-03-16 20:01:43|01278|13935|CNS|3.96B|3960000000|77.7|213574|10.45|47|2025-04-16|15/03/2025||0.7531||130570000|77.699996948242|1|2025-01-22|15/12/2024|0.78|0.8|139780000|142000000|89.199996948242|1
2025-03-16 20:01:54|01279|16856|PACB|359.06M|359060000|1.22|11243038|-67.81|46|2025-05-08|15/03/2025||-0.1912||34190000|1.2200000286102|1|2025-02-13|15/12/2024|-0.2|-0.2|39200000|40610000|1.3600000143051|1
2025-03-16 20:02:05|01280|29671|ZWS|5.64B|5640000000|33.17|991423|5.23|47|2025-04-29|15/03/2025||0.2914||383890000|33.169998168945|1|2025-02-04|15/12/2024|0.32|0.28|371000000|366750000|39.139999389648|1
2025-03-16 20:02:13|01281|15434|RIOT|2.74B|2740000000|7.82|30146997|-32.59|35|2025-05-07|15/03/2025||-0.1222||158590000|7.8200001716614|1|2025-02-24|15/12/2024|0.38|-0.18|142580000|135770000|10.460000038147|1
2025-03-16 20:02:22|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
2025-03-16 20:02:32|01283|21079|MED|148.58M|148580000|13.94|232186|-61.92|47|2025-05-05|15/03/2025||-0.19||130750000|13.939999580383|1|2025-02-18|15/12/2024|0.1|-0.14|119000000|131650000|16.209999084473|1
2025-03-16 20:02:45|01284|16879|PCRX|1.06B|1060000000|22.87|831210|-22.24|47|2025-04-30|15/03/2025||0.6109||176970000|22.870000839233|1|2025-02-27|15/12/2024|0.91|0.79|187300000|180220000|25.479999542236|1
2025-03-16 20:02:53|01285|16956|PRGS|2.4B|2400000000|55.23|706955|5.04|47|2025-07-01|15/05/2025||1.31||226690000|55.229999542236|1|2025-04-01|15/02/2025||1.41||235740000|55.229999542236|1
2025-03-16 20:03:01|01286|1153039|VIR|980.57M|980570000|7.15|2040153|-33.55|27|2025-05-01|15/03/2025||-0.8662||13650000|7.1500000953674|1|2025-02-26|15/12/2024|-0.76|-0.87|12370000|8140000|9.1000003814697|1
2025-03-16 20:03:11|01287|48422|XNCR|899.09M|899090000|12.76|623638|-44.74|45|2025-05-08|15/03/2025||-0.623||18420000|12.760000228882|1|2025-02-28|15/12/2024|-0.62|-0.81|52790000|17360000|14.979999542236|1
2025-03-16 20:03:21|01288|1127922|PLMR|3.52B|3520000000|131.77|189821|60.66|29|2025-04-30|15/03/2025||1.59||448750000|131.77000427246|1|2025-02-12|15/12/2024|1.52|1.22|373700000|377970000|110.31999969482|1
2025-03-16 20:03:31|01289|20437|CMP|452.39M|452390000|10.9|668004|-42.02|47|2025-05-13|15/03/2025||-0.0004||402500000|10.89999961853|1|2025-02-10|15/12/2024|-0.55|0.12|307200000|307370000|12.050000190735|1
2025-03-16 20:03:39|01290|1164094|BIGC|469.24M|469240000|5.97|911059|-16.03|23|2025-05-07|15/03/2025||0.0531||82480000|5.9699997901917|1|2025-02-20|15/12/2024|0.11|0.07|87000000|87050000|6.6900000572205|1
2025-03-16 20:03:51|01291|15545|BECN|7.29B|7290000000|118.34|933154|33.84|47|2025-05-01|15/03/2025||-0.1738||1830000000|118.33999633789|1|2025-02-27|15/12/2024|1.32|1.65|2400000000|2430000000|116|1
2025-03-16 20:04:00|01292|1056451|NMRK|3.12B|3120000000|12.4|972414|17.31|33|2025-05-02|15/03/2025||0.192||613200000|12.39999961853|1|2025-02-14|15/12/2024|0.55|0.47|888300000|784830000|13.819999694824|1
2025-03-16 20:04:11|01293|17432|UCTT|1.14B|1140000000|25.25|465427|-41.32|47|2025-04-23|15/03/2025||0.3125||561330000|25.25|1|2025-02-24|15/12/2024|0.51|0.44|563300000|531010000|37.349998474121|1
2025-03-16 20:04:19|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
2025-03-16 20:04:29|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
2025-03-16 20:04:36|01296|1169117|OCDX|4.19B|4190000000.0000005|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2025-03-16 20:04:46|01297|24304|WGO|1.02B|1020000000|36.05|828910|-44.43|48|2025-06-18|15/05/2025||1.59||858910000|36.049999237061|1|2025-03-27|15/02/2025||0.1803||621410000|36.049999237061|1
2025-03-16 20:04:56|01298|103921|TSE|151.51M|151510000|4.27|338090|-11.96|43|2025-05-01|15/03/2025||-1.53||912500000|4.2699999809265|1|2025-02-12|15/12/2024|-2.67|-2.03|821000000|818000000|4.6799998283386|1
2025-03-16 20:05:04|01299|1167600|SKIN|165.32M|165320000|1.32|609538|-63.43|20|2025-05-08|15/03/2025||-0.0783||76110000|1.3200000524521|1|2025-03-12|15/12/2024|-0.08|-0.11|83500000|77390000|1.3600000143051|1
2025-03-16 20:05:14|01300|16926|PLXS|3.36B|3360000000|124.21|193919|35.36|47|2025-04-23|15/03/2025||1.54||981400000|124.20999908447|1|2025-01-22|15/12/2024|1.73|1.54|976000000|981990000|170.32000732422|1
2025-03-16 20:05:24|01301|942665|OCGN|156.9M|156900000|0.537|4630354|-50.28|41|2025-05-02|15/03/2025||-0.06||0.00|0.53729999065399|1|2025-03-05|15/12/2024|-0.05|-0.06|760000|400000|0.58999997377396|1
2025-03-16 20:05:34|01302|16427|JJSF|2.61B|2610000000|133.97|139867|-6.54|47|2025-05-05|15/03/2025||0.718||370400000|133.9700012207|1|2025-02-03|15/12/2024|0.33|0.73|362600000|362760000|137.22999572754|1
2025-03-16 20:05:43|01303|15314|ACAD|2.92B|2920000000|17.5|2525955|-5.3|47|2025-05-13|15/03/2025||0.0092||240140000|17.5|1|2025-02-26|15/12/2024|0.86|0.22|259600000|271640000|19.010000228882|1
2025-03-16 20:05:53|01304|15947|DVAX|1.72B|1720000000|13.87|2136367|15.1|45|2025-05-01|15/03/2025||0.04||67860000|13.869999885559|1|2025-02-20|15/12/2024|0.05|0.04|71100000|72440000|13.090000152588|1
2025-03-16 20:06:03|01305|20891|OMI|725.35M|725350000|9.39|1489055|-63.13|47|2025-05-02|15/03/2025||0.2014||2660000000|9.3900003433228|1|2025-02-28|15/12/2024|0.55|0.54|2690000000|2730000000|6.8899998664856|1
2025-03-16 20:06:14|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
2025-03-16 20:06:25|01307|15477|VCEL|2.27B|2270000000|45.38|405301|2.53|46|2025-05-07|15/03/2025||-0.1338||53840000|45.380001068115|1|2025-02-27|15/12/2024|0.38|0.3069|75380000|77890000|52.849998474121|1
2025-03-16 20:06:38|01308|16390|IRBT|113.33M|113330000|3.7|2408380|-62.96|47|2025-05-06|15/03/2025||-0.7679||134010000|3.7000000476837|1|2025-03-12|15/12/2024|-2.06|-0.08|172000000|239520000|6.3099999427795|1
2025-03-16 20:06:54|01309|21237|SPXC|6.23B|6230000000|134.26|303157|14.92|47|2025-05-01|15/03/2025||1.18||507600000|134.25999450684|1|2025-02-25|15/12/2024|1.51|1.51|533700000|534000000|133.55999755859|1
2025-03-16 20:07:06|01310|15680|CDXS|230.29M|230290000|2.78|819005|-16.52|47|2025-05-01|15/03/2025||-0.22||12010000|2.7799999713898|1|2025-02-27|15/12/2024|-0.13|-0.04|21500000|28200000|4.1599998474121|1
2025-03-16 20:07:17|01311|20423|SXT|3.11B|3110000000|73.3|217487|6.37|47|2025-04-25|15/03/2025||0.87||398370000|73.300003051758|1|2025-02-14|15/12/2024|0.65|0.66|376400000|374600000|77|1
2025-03-16 20:07:27|01312|992765|IRTC|3.16B|3160000000|100.67|433180|-1.39|35|2025-05-01|15/03/2025||-0.9589||153490000|100.66999816895|1|2025-02-20|15/12/2024|-0.04|-0.35|164300000|157120000|113.04000091553|1
2025-03-16 20:07:41|01313|39279|CHRD|6.33B|6330000000|106.21|873255|-36|47|2025-04-30|15/03/2025||3.27||1110000000|106.20999908447|1|2025-02-25|15/12/2024|3.49|2.96|1450000000|1120000000|111.33000183105|1
2025-03-16 20:07:50|01314|13859|OI|1.8B|1800000000|11.67|1549922|-25|48|2025-04-29|15/03/2025||0.2388||1540000000|11.670000076294|1|2025-02-04|15/12/2024|-0.05|-0.08|1500000000|1620000000|11.609999656677|1
2025-03-16 20:07:59|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
2025-03-16 20:08:09|01316|958821|CSWI|4.88B|4880000000|291.01|116494|26.48|39|2025-05-21|15/03/2025||2.24||233240000|291.01000976562|1|2025-01-30|15/12/2024|1.48|1.43|193600000|191870000|345.36999511719|1
2025-03-16 20:08:20|01317|20231|EVRI|1.17B|1170000000|13.58|684432|49.07|46|2025-05-13|15/03/2025||0.1325||191820000|13.579999923706|1|2025-03-17|15/12/2024||0.05||196350000|13.579999923706|1
2025-03-16 20:08:29|01318|955547|GKOS|5.78B|5780000000|102.19|822901|19.53|40|2025-04-30|15/03/2025||-0.3499||102500000|102.19000244141|1|2025-02-20|15/12/2024|-0.4|-0.38|105500000|100530000|160.58000183105|1
2025-03-16 20:08:36|01319|1054959|SFIX|493.29M|493290000|3.83|2784874|70.22|12|2025-06-10|15/04/2025||-0.1376||307110000|3.829999923706|1|2025-03-11|15/01/2025|-0.05|-0.17|312100000|297310000|4.1399998664856|1
2025-03-16 20:08:44|01320|1165399|KYMR|2.23B|2230000000|34.37|579587|-15.3|22|2025-05-01|15/03/2025||-0.8915||11380000|34.369998931885|1|2025-02-27|15/12/2024|-0.88|-0.77|7390000|14710000|35.360000610352|1
2025-03-16 20:08:54|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-50|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
2025-03-16 20:09:02|01322|1163040|ACCD|572.31M|572310000|6.98|2149482|-24.38|24|2025-06-26|15/05/2025||-0.315||122390000|6.9800000190735|1|2025-04-24|15/02/2025||0.048||142240000|6.9800000190735|1
2025-03-16 20:09:12|01323|16066|FCEL|130.67M|130669999.99999999|6.18|1039105|-81.27|47|2025-03-11|15/01/2025|-1.42|-0.05|18990000|35170000|6.3299999237061|1|2024-12-17|15/10/2024||-0.0631||40390000|10.85000038147|1
2025-03-16 20:09:21|01324|15502|AVAV|3.63B|3630000000|129.45|488668|-12.89|47|2025-07-01|15/04/2025||1.46||244510000|129.44999694824|1|2025-03-04|15/01/2025|0.3|0.61|167600000|195620000|142.63000488281|1
2025-03-16 20:09:27|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|73.44|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
2025-03-16 20:09:36|01326|1054802|APLS|3.1B|3100000000|24.66|1801055|-56.54|33|2025-05-01|15/03/2025||-0.3395||197970000|24.659999847412|1|2025-02-28|15/12/2024|-0.29|-0.37|212500000|192900000|26|1
2025-03-16 20:09:45|01327|999054|VRRM|3.3B|3300000000|20.66|1154543|-12.38|32|2025-05-19|15/03/2025||0.2943||221430000|20.659999847412|1|2025-02-27|15/12/2024|0.33|0.31|221500000|220510000|25.909999847412|1
2025-03-16 20:09:55|01328|1054803|BAND|425.06M|425060000|14.85|302121|-18.85|33|2025-04-30|15/03/2025||0.3217||182730000|14.85000038147|1|2025-02-20|15/12/2024|0.37|0.38|210000000|189320000|18.270000457764|1
2025-03-16 20:10:04|01329|1152337|SWTX|3.83B|3830000000|51.14|2360665|1.71|27|2025-05-01|15/03/2025||-0.74||66050000|51.139999389648|1|2025-02-20|15/12/2024|-1.04|-0.65|61500000|56340000|55.729999542236|1
2025-03-16 20:10:14|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
2025-03-16 20:10:24|01331|20687|DY|4.51B|4510000000|155.57|542093|8.77|47|2025-05-27|15/04/2025||1.69||1190000000|155.57000732422|1|2025-02-26|15/01/2025|1.17|0.93|1080000000|1020000000|171.94000244141|1
2025-03-16 20:10:33|01332|1073228|EAF|282.99M|282990000|1.1|2594613|-34.13|33|2025-05-01|15/03/2025||-0.137||124270000|1.1000000238419|1|2025-02-07|15/12/2024|-0.13|-0.12|134000000|129820000|1.4900000095367|1
2025-03-16 20:10:44|01333|31171|BLMN|726.16M|726160000|8.55|2261989|-69.8|47|2025-04-25|15/03/2025||0.583||1040000000|8.5500001907349|1|2025-02-26|15/12/2024|0.38|0.38|972000000|1090000000|11.89999961853|1
2025-03-16 20:10:54|01334|20442|EAT|6.19B|6190000000|139.41|1376439|190.86|43|2025-04-29|15/03/2025||2.49||1370000000|139.41000366211|1|2025-01-29|15/12/2024|2.8|1.56|1360000000|1190000000|154.61000061035|1
2025-03-16 20:11:02|01335|1166013|STEP|6.28B|6280000000|53.67|549884|60.83|24|2025-05-22|15/03/2025||0.4638||230830000|53.669998168945|1|2025-02-06|15/12/2024|-2.61|0.46|339020000|227370000|64.819999694824|1
2025-03-16 20:11:13|01336|15775|COKE|11.49B|11490000000|1318.47|41741|58.76|47|2025-05-13|15/03/2025|||||1318.4699707031|1|2025-02-20|15/12/2024|18.11||1740000000||1409.7199707031|1
2025-03-16 20:11:20|01337|1163891|BFLY|651.03M|651030000|2.68|4393998|150.47|21|2025-05-08|15/03/2025||-0.075||22230000|2.6800000667572|1|2025-02-28|15/12/2024|-0.08|-0.09|22400000|20100000|3.7300000190735|1
2025-03-16 20:11:29|01338|17377|TREE|659.77M|659770000|49.26|260695|29.87|47|2025-05-06|15/03/2025||0.18||247740000|49.259998321533|1|2025-03-05|15/12/2024|1.16|-0.14|261500000|230910000|38.720001220703|1
2025-03-16 20:11:40|01339|15634|CAKE|2.39B|2390000000|46.19|1527581|29.17|47|2025-05-07|15/03/2025||0.8142||927950000|46.189998626709|1|2025-02-19|15/12/2024|1.04|0.91|920960000|912040000|55.779998779297|1
2025-03-16 20:11:51|01340|16396|||||||47|2025-05-01|15/03/2025||-0.04||67360000|1.4900000095367|1|2025-02-27|15/12/2024|0.02|0.06|90550000|92500000|1.710000038147|1
2025-03-16 20:12:01|01341|15324|ACLS|1.88B|1880000000|58.47|672029|-45.66|47|2025-04-30|15/03/2025||0.9988||221590000|58.470001220703|1|2025-02-10|15/12/2024|1.54|1.25|252400000|244970000|63.869998931885|1
2025-03-16 20:12:11|01342|20968|HI|1.78B|1780000000|25.34|454785|-47.36|47|2025-05-06|15/03/2025||0.5611||697590000|25.340000152588|1|2025-02-05|15/12/2024|0.56|0.54|707000000|695560000|33.779998779297|1
2025-03-16 20:12:22|01343|41238|PRKS|2.62B|2620000000|47.69|902119|-7.11|47|2025-05-08|15/03/2025||-0.2056||295770000|47.689998626709|1|2025-02-26|15/12/2024|0.5|0.61|384380000|379600000|54.619998931885|1
2025-03-16 20:12:31|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-97.54|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
2025-03-16 20:12:40|01345|20625|CPE|2.38B|2380000000|35.76|2604590|6.56|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
2025-03-16 20:12:47|01346|1161147|SLQT|626.61M|626610000|3.64|2034159|120.61|23|2025-05-08|15/03/2025||0.0433||402330000|3.6400001049042|1|2025-02-10|15/12/2024|0.3|0.09|481100000|441500000|4.3800001144409|1
2025-03-16 20:12:55|01347|1163278|RLAY|620.45M|620450000|3.66|2246713|-53.96|23|2025-05-01|15/03/2025||-0.5202||37500|3.6600000858307|1|2025-02-26|15/12/2024|-0.45|-0.57|0.00|5640000|3.6800000667572|1
2025-03-16 20:13:05|01348|16864|PATK|2.88B|2880000000|85.7|408602|14|47|2025-04-24|15/03/2025||0.9684||959270000|85.699996948242|1|2025-02-06|15/12/2024|0.52|0.51|846120000|818700000|97.690002441406|1
2025-03-16 20:13:15|01349|17403|TTEC|163.81M|163810000|3.43|331015|-68.76|47|2025-04-30|15/03/2025||0.1844||545920000|3.4300000667572|1|2025-02-27|15/12/2024|0.19|0.21|567400000|575200000|3.670000076294|1
2025-03-16 20:13:26|01350|16950|CDMO|798.90M|798900000|12.49|1612710|98.57|49|2025-06-25|15/04/2025||-0.0267||47440000|12.489999771118|1|2025-03-17|15/01/2025||-0.0533||41910000|12.489999771118|1
2025-03-16 20:13:35|01351|942357|AAMI|921.55M|921550000|24.58|199661|8.81|42|2025-05-01|15/03/2025||0.525||112000000|24.579999923706|1|2025-02-06|15/12/2024|1.3|0.89|166700000|146200000|24.14999961853|1
2025-03-16 20:13:45|01352|15782|CORT|5.91B|5910000000|56.01|995901|141.11|47|2025-04-30|15/03/2025||0.15||198050000|56.009998321533|1|2025-02-26|15/12/2024|0.26|0.38|181890000|198050000|61.229999542236|1
2025-03-16 20:13:55|01353|39287|DAN|2.08B|2080000000|14.37|1616841|23.67|47|2025-04-23|15/03/2025||0.1621||2300000000|14.369999885559|1|2025-02-20|15/12/2024|0.25|0.1|2340000000|2380000000|16.39999961853|1
2025-03-16 20:14:05|01354|20391|AWR|3.02B|3020000000|79.22|212904|10.38|47|2025-05-07|15/03/2025||0.6733||143950000|79.220001220703|1|2025-02-19|15/12/2024|0.75|0.65|143100000|126000000|74.949996948242|1
2025-03-16 20:14:12|01355|1165970|FROG|3.79B|3790000000|33.58|1076443|-20.43|24|2025-05-01|15/03/2025||0.1503||117390000|33.580001831055|1|2025-02-13|15/12/2024|0.19|0.14|116100000|114250000|36.930000305176|1
2025-03-16 20:14:22|01356|48425|SRNE|380.6K|380600|0.0007|203230|-96.11|42|2025-05-13|15/03/2025|||||0.00069999997504|1|2025-02-26|15/12/2024|||||0.00050000002375|1
2025-03-16 20:14:32|01357|20464|SBH|929.82M|929820000|9.12|2437060|-23.04|47|2025-05-01|15/03/2025||0.3903||901000000|9.1199998855591|1|2025-02-13|15/12/2024|0.43|0.43|937900000|943330000|9.1800003051758|1
2025-03-16 20:14:42|01358|34151|NG|1.12B|1120000000|3.37|2000402|22.55|43|2025-06-25|15/05/2025||-0.04|||3.3699998855591|1|2025-04-02|15/02/2025||-0.04|||3.3699998855591|1
2025-03-16 20:14:49|01359|1166558|CCCC|144.11M|144110000|2.03|1725327|-77.27|22|2025-05-08|15/03/2025||-0.456||4740000|2.0299999713898|1|2025-02-27|15/12/2024|-0.49|-0.4871|5180000|5290000|2.6500000953674|1
2025-03-16 20:14:57|01360|1153166|BWIN|4.7B|4700000000|39.97|528316|36.42|27|2025-05-13|15/03/2025||0.6485||419030000|39.970001220703|1|2025-02-25|15/12/2024|0.27|0.27|329900000|327010000|39.299999237061|1
2025-03-16 20:15:05|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
2025-03-16 20:15:14|01362|1096139|RVLV|1.59B|1590000000|22.31|1262347|6.29|29|2025-04-30|15/03/2025||0.1465||297200000|22.309999465942|1|2025-02-25|15/12/2024|0.17|0.1|293730000|282670000|29.729999542236|1
2025-03-16 20:15:21|01363|1169350|SANA|654.18M|654180000|2.93|7250039|-67|22|2025-05-13|15/03/2025||-0.2375||0.00|2.9300000667572|1|2025-03-17|15/12/2024||-0.2393||0.00|2.9300000667572|1
2025-03-16 20:15:32|01364|39268|CNK|2.91B|2910000000|24.25|3180666|32.22|47|2025-05-02|15/03/2025||0.0158||624120000|24.25|1|2025-02-19|15/12/2024|0.33|0.36|814300000|780750000|33.060001373291|1
2025-03-16 20:15:42|01365|52660|OPRX|143.38M|143380000|7.77|501452|-38.77|43|2025-05-13|15/03/2025||-0.1198||19100000|7.7699999809265|1|2025-03-12|15/12/2024|0.3|0.2556|32320000|29800000|4.1399998664856|1
2025-03-16 20:15:51|01366|16382|IPAR|4.09B|4090000000|127.22|154531|-5.99|36|2025-05-12|15/03/2025||1.13||329350000|127.2200012207|1|2025-02-25|15/12/2024|0.75|0.8|362000000|361980000|137.83000183105|1
2025-03-16 20:15:54|01367|958819|||||||0||
2025-03-16 20:16:01|01368|16984|SAVA|134.78M|134780000|2.79|2164018|-86.9|6|2025-05-08|15/03/2025|||||2.789999961853|1|2025-03-03|15/12/2024|-0.57|-0.48|||2.4000000953674|1
2025-03-16 20:16:06|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|0||
2025-03-16 20:16:12|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|6.21|0||
2025-03-16 20:16:19|01371|1163684|PRCH|713.18M|713180000|5.94|2190052|71.18|23|2025-05-07|15/03/2025||-0.1||79390000|5.9400000572205|1|2025-02-25|15/12/2024|0.07|0.1|100400000|110260000|3.9300000667572|1
2025-03-16 20:16:24|01372|15819|CRVL|5.48B|5480000000|106.65|113317|29.33|0||
2025-03-16 20:16:29|01373|991166|CWH|1.71B|1710000000|16.65|1395073|-35.66|0||
2025-03-16 20:16:36|01374|21074|JOE|2.61B|2610000000|44.81|247936|-15.02|6|2025-04-23|15/03/2025|||||44.810001373291|1|2025-02-26|15/12/2024|0.32||104300000||46.240001678467|1
2025-03-16 20:16:45|01375|1163356|MEG|580M|580000000|16.89|528862|-55.08|23|2025-05-13|15/03/2025||-0.2967||169800000|16.889999389648|1|2025-02-26|15/12/2024|0.29|-0.08|189100000|187560000|17.35000038147|1
2025-03-16 20:16:51|01376|15855|CVCO|4.06B|4059999999.9999995|506.83|59413|34.44|0||
2025-03-16 20:16:57|01377|989523|ELF|3.85B|3850000000|68.18|2726665|-65.8|6|2025-05-21|15/03/2025||0.7284||328100000|68.180000305176|1|2025-02-06|15/12/2024|0.74|0.77|355300000|329030000|87.319999694824|1
2025-03-16 20:17:04|01378|1055909|QTRX|272.3M|272300000|7.06|753038|-73.41|6|2025-05-13|15/03/2025||-0.3258||35070000|7.0599999427795|1|2025-03-17|15/12/2024||-0.2325||35250000|7.0599999427795|1
2025-03-16 20:17:11|01379|13087|URBN|4.5B|4500000000|48.81|1943443|13.7|0||
2025-03-16 20:17:19|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|18|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2025-03-16 20:17:24|01381|15736|CLDX|1.36B|1360000000|20.42|878353|-51.39|0||
2025-03-16 20:17:31|01382|20773|PAR|2.36B|2360000000|58.73|480251|41.79|0||
2025-03-16 20:17:37|01383|1096055|EB|214.81M|214810000|2.27|1054378|-58.73|6|2025-05-01|15/03/2025||-0.0393||75940000|2.2699999809265|1|2025-02-27|15/12/2024|-0.09|-0.05|76500000|75670000|3.1800000667572|1
2025-03-16 20:17:42|01384|17506|CMPR|1.04B|1040000000|41.88|209005|-52.16|6|2025-04-23|15/03/2025||0.8||822030000|41.880001068115|1|2025-01-29|15/12/2024|2.36|2.46|939160000|969000000|72.849998474121|1
2025-03-16 20:17:49|01385|962482|SENS|386.61M|386610000|0.593|13433741|2.24|6|2025-05-13|15/03/2025||-0.03||6920000|0.59310001134872|1|2025-03-03|15/12/2024|-0.02|-0.03|8300000|7790000|0.85000002384186|1
2025-03-16 20:17:56|01386|1167501|BALY|818.01M|818010000|16.87|47830|26.65|12|2025-05-13|15/03/2025||-1.06||614040000|16.870000839233|1|2025-03-05|15/12/2024|-0.78|-0.99|580360000|610630000|17|1
2025-03-16 20:18:00|01387|39343|PRTA|739.58M|739580000|13.74|502093|-47.3|0||
2025-03-16 20:18:05|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0|0||
2025-03-16 20:18:13|01389|24353|TNC|1.59B|1590000000|84.47|184601|-25.96|6|2025-05-01|15/03/2025||1.39||303600000|84.470001220703|1|2025-02-17|15/12/2024|1.52|1.35|328900000|323800000|87.480003356934|1
2025-03-16 20:18:19|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|6|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2025-03-16 20:18:26|01391|20878|KOS|1.07B|1070000000.0000001|2.23|9979229|-60.88|12|2025-05-12|15/03/2025||-0.0787||336700000|2.2300000190735|1|2025-02-24|15/12/2024|-0.03|0.02|397660000|418530000|3.1800000667572|1
2025-03-16 20:18:32|01392|100232|MBUU|625.04M|625040000|31.32|172388|-20.39|6|2025-05-08|15/03/2025||0.7186||227870000|31.319999694824|1|2025-01-30|15/12/2024|0.31|0.2688|200300000|194360000|38.459999084473|1
2025-03-16 20:18:37|01393|16255|HEES|3.4B|3400000000|94.01|1094546|62.23|0||
2025-03-16 20:18:42|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|0||
2025-03-16 20:18:46|01395|39121|FOE|1.84B|1840000000|22.01|729508|0|0||
2025-03-16 20:18:51|01396|6404|SHYF|321.03M|321030000|9.19|259171|-14.27|0||
2025-03-16 20:18:55|01397|39249|CYH|357.52M|357520000|2.7|2741113|-2.88|0||
2025-03-16 20:19:00|01398|8950|LNN|1.42B|1420000000|130.47|76479|13.4|0||
2025-03-16 20:19:05|01399|1096506|BNGO|5.9M|5900000|3.47|223240|-94.27|0||
2025-03-16 20:19:11|01400|17037|RDNT|3.45B|3450000000|46.54|824495|4.7|0||
2025-03-16 20:19:17|01401|16661|TELL|892.98M|892980000|0.999|51925063|4.06|6|2025-02-19|15/12/2024||-0.05||0.00|0.9990000128746|1|2024-10-30|15/09/2024||-0.06||0.00|0.9990000128746|1
2025-03-16 20:19:22|01402|1006460|YEXT|772.82M|772820000|6.11|756612|13.36|0||
2025-03-16 20:19:27|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|0||
2025-03-16 20:19:32|01404|20987|DIN|379.97M|379970000|24.91|635757|-47.56|0||
2025-03-16 20:19:37|01405|986249|PTGX|3.36B|3360000000|54.78|882386|89.03|0||
2025-03-16 20:19:43|01406|16364|INFN|1.58B|1580000000|6.64|941197|46.58|6|2025-05-06|15/03/2025||-0.0064||336030000|6.6399998664856|1|2025-02-28|15/12/2024|0.03|0.1307|414390000|428230000|6.6399998664856|1
2025-03-16 20:19:48|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-94.12|0||
2025-03-16 20:19:54|01408|17467|USPH|1.16B|1160000000|76.49|105448|-28.31|0||
2025-03-16 20:19:59|01409|15830|CSII|843.96M|843960000|20|959049|0|0||
2025-03-16 20:20:04|01410|1142327|XPEL|897.31M|897310000|32.45|173494|-33.33|0||
2025-03-16 20:20:10|01411|15774|COHU|795.47M|795470000|17.03|461537|-45.9|0||
2025-03-16 20:20:16|01412|16100|FIZZ|3.76B|3760000000|40.12|191986|-8.69|0||
2025-03-16 20:20:22|01413|20952|ALG|2.24B|2240000000|185.91|111947|-9.32|0||
2025-03-16 20:20:26|01414|8307|UIS|293.03M|293030000|4.21|514699|-13.37|0||
2025-03-16 20:20:30|01415|958829|SGRY|2.99B|2990000000|23.6|1338697|-17.11|0||
2025-03-16 20:20:37|01416|16454|KFRC|922.24M|922240000|50.67|120128|-26.08|0||
2025-03-16 20:20:41|01417|985958|PI|2.58B|2580000000|90.34|688423|-26.49|0||
2025-03-16 20:20:47|01418|103928|CCS|2.11B|2109999999.9999998|68.07|443490|-22.66|0||
2025-03-16 20:20:52|01419|100173|BLFS|1.17B|1170000000|25|305707|44.34|0||
2025-03-16 20:20:56|01420|16647|MNRO|489.97M|489970000|16.36|787623|-44.24|0||
2025-03-16 20:21:03|01421|1167746|HYFM|15.78M|15780000|3.42|20044|-56.48|0||
2025-03-16 20:21:08|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|0||
2025-03-16 20:21:16|01423|1121154|ALEC|143.67M|143670000|1.45|890438|-76.31|0||
2025-03-16 20:21:21|01424|8296|EPAC|2.39B|2390000000|43.96|350971|28.16|0||
2025-03-16 20:21:26|01425|20599|RGR|677.52M|677520000|40.42|163912|-11.9|0||
2025-03-16 20:21:32|01426|8002|ATI|7.32B|7320000000|51.48|1678729|4.27|0||
2025-03-16 20:21:37|01427|16687|MVIS|287.98M|287980000|1.28|8233594|-33.16|0||
2025-03-16 20:21:42|01428|16691|MYRG|1.89B|1890000000|117.21|223286|-25.43|0||
2025-03-16 20:21:48|01429|985959|TPIC|50.94M|50940000|1.07|1781103|-60.07|0||
2025-03-16 20:21:52|01430|16696|ONTO|6.83B|6830000000|138.69|986200|-20.94|0||
2025-03-16 20:21:57|01431|24298|USNA|550.88M|550880000|29.14|174967|-41.85|0||
2025-03-16 20:22:03|01432|6508|EXTR|1.93B|1930000000|14.53|1015101|28.58|0||
2025-03-16 20:22:12|01433|942668|JYNT|165.12M|165120000|11.02|42031|-13.57|0||
2025-03-16 20:22:17|01434|1141821|CSTL|550.04M|550040000|19.29|434698|2.33|0||
2025-03-16 20:22:22|01435|1096423|GDYN|1.41B|1410000000|16.82|1051708|33.81|0||
2025-03-16 20:22:26|01436|945651|ASPN|605.6M|605600000|7.38|1981716|-51.67|0||
2025-03-16 20:22:31|01437|946347|RCKT|934.08M|934080000|8.76|1511018|-67.33|0||
2025-03-16 20:22:36|01438|52320|AVXL|802.16M|802160000|9.43|1655351|84.54|0||
2025-03-16 20:22:41|01439|1137414|MORF|2.86B|2860000000|56.99|2476711|64.95|0||
2025-03-16 20:22:45|01440|20894|PRO|980.37M|980370000|20.61|425860|-40.72|0||
2025-03-16 20:22:50|01441|16619|MGRC|2.79B|2790000000|113.56|146041|-4.92|0||
2025-03-16 20:22:57|01442|1073208|LASR|437.85M|437850000|8.93|431384|-28.04|0||
2025-03-16 20:23:02|01443|39294|BKE|1.8B|1800000000|36.13|506524|-6.95|0||
2025-03-16 20:23:08|01444|16918|PLCE|107.76M|107760000|8.37|376887|-35.66|6|2025-05-15|15/04/2025||-0.9784||249230000|8.3699998855591|1|2025-03-17|15/01/2025||0.2356||381380000|8.3699998855591|1
2025-03-16 20:23:15|01445|52609|BLNK|96.54M|96540000|0.954|4528516|-67.33|0||
2025-03-16 20:23:20|01446|17321|TCBI|3.43B|3430000000|74.65|475220|26.53|0||
2025-03-16 20:23:28|01447|16755|NSIT|4.81B|4810000000|151.43|402222|-18.56|0||
2025-03-16 20:23:34|01448|20587|MLI|9B|9000000000|79.49|894739|51.7|0||
2025-03-16 20:23:39|01449|1168402|ARKO|451.51M|451510000|3.9|639323|-29.73|0||
2025-03-16 20:23:44|01450|1168812|STEM|70.65M|70650000|0.43|13214923|-76.76|0||
2025-03-16 20:23:49|01451|940766|OEC|745.57M|745570000|13.16|528185|-42.26|0||
2025-03-16 20:23:55|01452|1097533|GRWG|62.43M|62430000|1.05|722404|-47.5|0||
2025-03-16 20:24:01|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|0|0||
2025-03-16 20:24:08|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|64.14|0||
2025-03-16 20:24:13|01455|41328|SFM|13.48B|13480000000|136.75|1524208|111.92|0||
2025-03-16 20:24:17|01456|1165305|||||||0||
2025-03-16 20:24:22|01457|960609|PRPL|96.93M|96930000|0.9|780754|-42.31|0||
2025-03-16 20:24:28|01458|20522|CDE|3.85B|3850000000|6.03|16790199|84.97|0||
2025-03-16 20:24:34|01459|21171|MD|1.15B|1150000000|13.72|677241|44.73|0||
2025-03-16 20:24:39|01460|15691|CERS|269.4M|269400000|1.45|1483734|-24.08|0||
2025-03-16 20:24:45|01461|102883|GPRO|110.38M|110380000|0.713|2815241|-67.88|0||
2025-03-16 20:24:49|01462|17234|SPNS|1.55B|1550000000|27.66|185587|-7.68|0||
2025-03-16 20:24:53|01463|976451|BATRK|2.47B|2470000000|38.48|286858|0.71|0||
2025-03-16 20:25:00|01464|42590|MGNX|139.33M|139330000|2.22|597409|-86.06|0||
2025-03-16 20:25:05|01465|961626|AXSM|5.94B|5940000000|121.91|968103|61.38|0||
2025-03-16 20:25:11|01466|1168632|RSI|2.44B|2440000000|10.7|2078263|84.8|0||
2025-03-16 20:25:17|01467|15719|CHRS|106.01M|106010000|0.92|2066947|-58.56|0||
2025-03-16 20:25:22|01468|41266|MODN|1.18B|1180000000|30|1028840|18.02|0||
2025-03-16 20:25:26|01469|15505|AVID|1.19B|1190000000|27.04|533992|0|0||
2025-03-16 20:25:31|01470|1073226|ROAD|4B|4000000000|71.58|596316|39.26|0||
2025-03-16 20:25:36|01471|17291|SWBI|441.79M|441790000|10.04|520397|-42.76|0||
2025-03-16 20:25:41|01472|1167332|TLS|193.71M|193710000|2.67|323007|-32.58|0||
2025-03-16 20:25:47|01473|16266|HIBB|1.05B|1050000000|87.49|513580|27.7|6|2024-11-26|15/10/2024||1.66||414000000|87.48999786377|1|2024-08-23|15/07/2024||1.81||400000000|87.48999786377|1
2025-03-16 20:25:53|01474|1137573|REAL|624.09M|624090000|5.61|3508626|77.53|0||
2025-03-16 20:25:58|01475|48420|MMATQ|6|6|0.1|291|-94.82|0||
2025-03-16 20:26:04|01476|39304|WCC|7.95B|7950000000|162.86|758824|1.7|6|2025-05-01|15/03/2025||2.33||5260000000|162.86000061035|1|2025-02-11|15/12/2024|3.16|3.25|5500000000|5410000000|185.30000305176|1
2025-03-16 20:26:09|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|0||
2025-03-16 20:26:14|01478|15693|CEVA|734.44M|734440000|30.85|298812|33.15|0||
2025-03-16 20:26:20|01479|961108|VRAYQ|183|183|0.002|3670377|0|0||
2025-03-16 20:26:26|01480|100207|HRTX|353.4M|353400000|2.32|1862415|-24.18|6|2025-05-12|15/03/2025||-0.02||34250000|2.3199999332428|1|2025-02-27|15/12/2024|0.02|-0.03|40780000|37300000|1.710000038147|1
2025-03-16 20:26:30|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|0||
2025-03-16 20:26:37|01482|1166431|LUNG|299.27M|299270000|7.52|309598|-15.98|0||
2025-03-16 20:26:41|01483|1052242|KIDS|609.11M|609110000|25.08|300636|0.36|0||
2025-03-16 20:26:47|01484|15493|ATRI|809.44M|809440000|459.92|25830|5.46|6|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2025-03-16 20:26:55|01485|949612|UUUU|864.67M|864670000|4.13|7387523|-31.62|12|2025-05-02|15/03/2025||-0.0223||23100000|4.1300001144409|1|2025-02-26|15/12/2024|-0.19|-0.03|39910000|45250000|4.3600001335144|1
2025-03-16 20:27:01|01486|1054772|SNBR|164.56M|164560000|7.35|474547|-45.68|0||
2025-03-16 20:27:07|01487|1131121|IHRT|242.95M|242950000|1.61|852922|-22.22|6|2025-05-01|15/03/2025||-0.5275||789960000|1.6100000143051|1|2025-02-27|15/12/2024|0.35|0.39|1120000000|1170000000|2.2699999809265|1
2025-03-16 20:27:15|01488|20713|PLOW|563.49M|563490000|24.4|161394|5.9|6|2025-05-05|15/03/2025||-0.045||107810000|24.39999961853|1|2025-02-24|15/12/2024|0.39|0.31|143550000|155230000|25.809999465942|1
2025-03-16 20:27:21|01489|31047|LMAT|1.85B|1850000000|81.91|213410|22.55|0||
2025-03-16 20:27:27|01490|1073623|LOVE|239.21M|239210000|15.5|376001|-31.48|6|2025-06-11|15/04/2025||-0.768||140090000|15.5|1|2025-04-10|15/01/2025||1.87||230330000|15.5|1
2025-03-16 20:27:32|01491|1163343|ALXO|44.31M|44310000|0.83|1233276|-92.65|0||
2025-03-16 20:27:38|01492|942670|UPLD|87.32M|87320000|3.1|272886|28.63|0||
2025-03-16 20:27:45|01493|1165436|DNMR|3.62M|3620000|1.2|69346|-97.78|18|2025-03-26|15/12/2024||-0.1671||12760000|1.2000000476837|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1
2025-03-16 20:27:52|01494|1010720|PENG|935.25M|935250000|17.55|866797|-20.8|18|2025-06-26|15/05/2025||0.3614||336280000|17.549999237061|1|2025-04-02|15/02/2025||0.3857||337420000|17.549999237061|1
2025-03-16 20:28:00|01495|1076636|CHX|5.6B|5600000000|29.37|2881427|-10.4|24|2025-04-29|15/03/2025||0.3691||885340000|29.370000839233|1|2025-02-04|15/12/2024|0.5|0.4|912000000|899170000|28.530000686646|1
2025-03-16 20:28:08|01496|100237|RVNC|383.05M|383050000|3.65|3010235|-31.2|24|2025-05-08|15/03/2025||-0.2415||72000000|3.6500000953674|1|2025-03-04|15/12/2024||-0.2061||83420000|3.6500000953674|1
2025-03-16 20:28:17|01497|1163489|NRIX|1.03B|1030000000|13.59|766674|3.9|25|2025-07-10|15/05/2025||-0.7693||14350000|13.590000152588|1|2025-04-09|15/02/2025||-0.756||13550000|13.590000152588|1
2025-03-16 20:28:23|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|12|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2025-03-16 20:28:29|01499|101850|ATEN|1.25B|1250000000|16.86|923685|23.61|6|2025-05-06|15/03/2025||0.1865||63390000|16.860000610352|1|2025-02-04|15/12/2024|0.31|0.21|74200000|72190000|19.700000762939|1
2025-03-16 20:28:37|01500|995093|JELD|520.98M|520980000|6.14|987839|-66.92|24|2025-05-12|15/03/2025||-0.1668||769290000|6.1399998664856|1|2025-02-17|15/12/2024|-0.1|-0.06|895700000|859650000|8.789999961853|1
2025-03-16 20:28:45|01501|20872|HL|3.58B|3580000000|5.74|17780347|31.65|12|2025-05-07|15/03/2025||0.0634||232230000|5.7399997711182|1|2025-02-13|15/12/2024|0.02|0.06|249660000|240770000|6.289999961853|1
2025-03-16 20:28:51|01502|17079|RBC|10.52B|10520000000|336.48|163693|28.21|12|2025-05-22|15/03/2025||2.72||437560000|336.48001098633|1|2025-01-31|15/12/2024|2.34|2.19|394400000|394640000|322.01998901367|1
2025-03-16 20:28:59|01503|1164710|HRMY|1.88B|1880000000|32.72|633705|2.31|18|2025-05-06|15/03/2025||0.6006||183450000|32.720001220703|1|2025-02-25|15/12/2024|1.08|0.69|201300000|198600000|34.180000305176|1
2025-03-16 20:29:05|01504|8286|THC|11.67B|11670000000|122.67|1470617|24.16|6|2025-04-16|15/03/2025||3.15||5160000000|122.66999816895|1|2025-02-12|15/12/2024|3.44|2.95|5070000000|5170000000|138.83000183105|1
2025-03-16 20:29:10|01505|24359|PRSU|1.08B|1080000000|38.44|220728|4.74|0||
2025-03-16 20:29:17|01506|1177783|CCSI|466.08M|466080000|23.87|127991|74.74|18|2025-05-07|15/03/2025||1.31||87020000|23.870000839233|1|2025-02-19|15/12/2024|1.32|1.18|86980000|84490000|29.139999389648|1
2025-03-16 20:29:26|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
2025-03-16 20:29:35|01508|16481|GDEN|693.79M|693790000|26.17|203817|-23.21|12|2025-05-07|15/03/2025||0.2877||171990000|26.170000076294|1|2025-02-27|15/12/2024|0.1|0.22|164200000|168830000|31.409999847412|1
2025-03-16 20:29:42|01509|1096424|UTZ|1.88B|1880000000|13.3|1101394|-27|24|2025-05-08|15/03/2025||0.16||345610000|13.300000190735|1|2025-02-20|15/12/2024|0.22|0.2|341000000|354800000|13.470000267029|1
2025-03-16 20:29:51|01510|1013390|SAFE|1.35B|1350000000|18.96|492557|-3.66|31|2025-04-23|15/03/2025||0.4252||95170000|18.959999084473|1|2025-02-05|15/12/2024|0.36|0.36|91900000|91230000|16.549999237061|1
2025-03-16 20:30:02|01511|24411|UMH|1.49B|1490000000|18.06|372737|15.62|47|2025-05-01|15/03/2025||0.0325||60200000|18.059999465942|1|2025-02-26|15/12/2024|0.03|0.05|61870000|58470000|18.329999923706|1
2025-03-16 20:30:11|01512|20545|NUS|403.75M|403750000|8.12|787183|-38.72|47|2025-04-30|15/03/2025||0.1455||354280000|8.1199998855591|1|2025-02-13|15/12/2024|0.38|0.22|445600000|433830000|6.3200001716614|1
2025-03-16 20:30:20|01513|1159415|MNMD|478.59M|478590000|6.35|2014849|-30.75|21|2025-05-14|15/03/2025||-0.3443||0.00|6.3499999046326|1|2025-03-06|15/12/2024|-0.41|-0.31|0.00||6.3800001144409|1
2025-03-16 20:30:29|01514|942658|FGEN|44.27M|44270000|0.439|3559114|-79|40|2025-05-12|15/03/2025||-0.1024||37460000|0.43930000066757|1|2025-03-17|15/12/2024||-0.1733||22090000|0.43930000066757|1
2025-03-16 20:30:41|01515|17214|MDGL|7.69B|7690000000|348.35|420683|28.84|45|2025-05-13|15/03/2025||-3.69||112230000|348.35000610352|1|2025-02-26|15/12/2024|-2.71|-4.48|103320000|87700000|309.48999023438|1
2025-03-16 20:30:50|01516|960555|ACRS|168.35M|168350000|1.56|872947|33.33|38|2025-05-13|15/03/2025||-0.1367||3950000|1.5599999427795|1|2025-02-27|15/12/2024|-1.01|-0.29|9210000|2080000|2.0999999046326|1
2025-03-16 20:30:57|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
2025-03-16 20:31:08|01518|17158|SGMO|204.72M|204720000|0.9812|6430807|25.79|45|2025-04-30|15/03/2025||0.145||31500000|0.9811999797821|1|2025-03-17|15/12/2024||-0.095||10320000|0.9811999797821|1
2025-03-16 20:31:18|01519|102079|GSAT|2.7B|2700000000|21.33|963979|-3.27|43|2025-05-01|15/03/2025||-0.0014||64180000|21.329999923706|1|2025-02-27|15/12/2024|-0.42|-0.0012|61170000|60240000|21.739999771118|1
2025-03-16 20:31:28|01520|24407|UEC|2.18B|2180000000|5.08|7793533|-19.11|40|2025-06-16|15/04/2025||-0.0204||13500000|5.0799999237061|1|2025-03-12|15/01/2025|-0.02|-0.0084|49800000|12800000|5.0599999427795|1
2025-03-16 20:31:39|01521|20734|CAL|520.24M|520240000|15.47|777776|-60.33|44|2025-05-22|15/04/2025||0.9133||656170000|15.470000267029|1|2025-03-20|15/01/2025||0.4038||651240000|15.470000267029|1
2025-03-16 20:31:46|01522|1162159|GBIO|32.16M|32159999.999999996|0.48|535319|-84.47|24|2025-05-01|15/03/2025||-0.2974||1870000|0.47999998927116|1|2025-03-13|15/12/2024|-0.32|-0.3|4180000|2920000|0.52499997615814|1
2025-03-16 20:31:56|01523|1096068|YMAB|211.17M|211170000|4.67|452613|-68.23|31|2025-05-12|15/03/2025||-0.1737||24070000|4.6700000762939|1|2025-03-04|15/12/2024|-0.15|-0.1165|24500000|26990000|5.1900000572205|1
2025-03-16 20:32:06|01524|16018|ERII|900.17M|900170000|16.38|324529|10.53|47|2025-04-30|15/03/2025||-0.0305||26700000|16.379999160767|1|2025-02-26|15/12/2024|0.5|0.4|67100000|68510000|14.680000305176|1
2025-03-16 20:32:15|01525|16105|FLWS|371.43M|371430000|5.84|674890|-42.91|47|2025-05-01|15/03/2025||-0.256||379540000|5.8400001525879|1|2025-01-30|15/12/2024|1.08|1.2|775500000|801910000|8.829999923706|1
2025-03-16 20:32:25|01526|16330|IDCC|5.58B|5580000000|217.09|381719|111.61|47|2025-05-01|15/03/2025||1.83||160250000|217.08999633789|1|2025-02-06|15/12/2024|5.15|0.91|252800000|244240000|182.5|1
2025-03-16 20:32:33|01527|1010529|VERI|116.39M|116390000|2.61|961338|-32.73|34|2025-05-06|15/03/2025||-0.1478||24800000|2.6099998950958|1|2025-03-13|15/12/2024|0.72|-0.26|22400000|19860000|2.420000076294|1
2025-03-16 20:32:42|01528|15359|AGYS|2.06B|2060000000|74.35|370888|-2.71|46|2025-05-20|15/03/2025||0.3525||76980000|74.349998474121|1|2025-01-21|15/12/2024|0.38|0.34|69600000|73150000|121.80999755859|1
2025-03-16 20:32:53|01529|1089330|TTCFQ|8.37K|8370|0.0001|48995|-66.67|24|2025-05-13|15/03/2025||-0.0646||60130000|9.999999747E-5|1|2025-03-19|15/12/2024||-0.0777||48750000|9.999999747E-5|1
2025-03-16 20:33:01|01530|1131055|DM|83.02M|83020000|2.49|284182|-61.81|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
2025-03-16 20:33:13|01531|21247|DBI|168.23M|168230000|3.51|1634905|-68.09|44|2025-06-04|15/04/2025||0.1728||753370000|3.5099999904633|1|2025-03-20|15/01/2025||-0.47||723210000|3.5099999904633|1
2025-03-16 20:33:23|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
2025-03-16 20:33:33|01533|16627|MITK|406.29M|406290000|8.98|678431|-23.31|47|2025-05-01|15/03/2025||0.2533||46950000|8.9799995422363|1|2025-02-10|15/12/2024|0.15|0.09|37300000|35460000|10.479999542236|1
2025-03-16 20:33:41|01534|1089225|RPAY|533.99M|533990000|5.67|582197|-46.36|28|2025-05-07|15/03/2025||0.2214||83920000|5.6700000762939|1|2025-03-03|15/12/2024|0.24|0.25|78300000|82410000|7.210000038147|1
2025-03-16 20:33:51|01535|1088196|CRNX|3.21B|3210000000|34.47|974625|-11.46|33|2025-05-08|15/03/2025||-0.9211||14290|34.470001220703|1|2025-02-27|15/12/2024|-0.88|-0.88|0.00|666670|32.549999237061|1
2025-03-16 20:34:00|01536|20506|CNR_OLD|3.14B|3140000000|24.66|1661628|0|41|2025-02-20|15/12/2024|1.04|3.05|595290000|553150000|24.659999847412|1|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1
2025-03-16 20:34:10|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
2025-03-16 20:34:21|01538|15356|AGEN|43.63M|43630000|1.86|429967|-82.78|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
2025-03-16 20:34:38|01539|30937|TC|189.76M|189760000|17.2|38607|-4.02|45|2025-05-08|15/03/2025|||||17.200000762939|1|2025-02-13|15/12/2024|-1.43||93100000||14.930000305176|1
2025-03-16 20:34:48|01540|994018|ICHR|909.93M|909930000|26.76|318414|-27.52|35|2025-05-13|15/03/2025||0.236||241080000|26.760000228882|1|2025-02-04|15/12/2024|0.08|0.27|233290000|216190000|27.020000457764|1
2025-03-16 20:34:57|01541|941649|AFMD|14.43M|14430000|0.88|224199|-80.74|42|2025-05-21|15/03/2025||-0.5655||1270000|0.87999999523163|1|2025-03-27|15/12/2024||-0.7158||900000|0.87999999523163|1
2025-03-16 20:35:05|01542|1171385|SNCY|689.15M|689150000|13.12|841859|-3.17|22|2025-05-01|15/03/2025||0.7414||333190000|13.119999885559|1|2025-02-04|15/12/2024|0.27|0.1888|260410000|257290000|16.620000839233|1
2025-03-16 20:35:18|01543|17189|SLP|524.01M|524010000|26.08|215281|-39.48|44|2025-07-09|15/05/2025||0.3343||24720000|26.079999923706|1|2025-04-09|15/02/2025||0.2629||21920000|26.079999923706|1
2025-03-16 20:35:26|01544|1169886|EBC|3.26B|3260000000|16.27|1053267|22.89|22|2025-04-24|15/03/2025||0.3||215140000|16.270000457764|1|2025-01-23|15/12/2024|0.34|0.34|216540000|227290000|17.540000915527|1
2025-03-16 20:35:36|01545|100222|INGN|197.65M|197650000|7.45|292509|7.97|44|2025-05-01|15/03/2025||-0.47||79000000|7.4499998092651|1|2025-02-25|15/12/2024|-0.41|-0.61|80080000|73900000|9.8400001525879|1
2025-03-16 20:35:48|01546|15595|BOOM|163.76M|163760000|8.09|218157|-54.88|47|2025-05-01|15/03/2025||-0.02||148350000|8.0900001525879|1|2025-02-24|15/12/2024|0.09|-0.19|152370000|146870000|8.4399995803833|1
2025-03-16 20:35:57|01547|20935|MDC|4.73B|4730000000|62.98|1988208|0.57|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
2025-03-16 20:36:06|01548|16618|MGPI|656.62M|656620000|30.87|424193|-63.09|40|2025-05-01|15/03/2025||0.4166||125920000|30.870000839233|1|2025-02-26|15/12/2024|1.56|1.5|180800000|177170000|32.590000152588|1
2025-03-16 20:36:20|01549|16583|||||||47|2025-04-16|15/03/2025||0.9961||123120000|85.014999389648|1|2025-02-11|15/12/2024|1.36|1.1|134510000|129040000|85.410003662109|1
2025-03-16 20:36:30|01550|15829|CSGS|1.67B|1670000000|60.67|283992|19.1|47|2025-05-07|15/03/2025||1.03||270970000|60.669998168945|1|2025-02-05|15/12/2024|1.65|1.23|316700000|292250000|59.979999542236|1
2025-03-16 20:36:39|01551|15899|DENN|202.83M|202830000|3.93|1252203|-55.94|47|2025-05-06|15/03/2025||0.0806||110250000|3.9300000667572|1|2025-02-12|15/12/2024|0.14|0.15|114700000|116080000|6.7199997901917|1
2025-03-16 20:36:50|01552|16251|HCSG|802.49M|802490000|10.92|479358|-9.75|47|2025-04-23|15/03/2025||0.1812||443820000|10.920000076294|1|2025-02-12|15/12/2024|0.16|0.2|437800000|434570000|10.904999732971|1
2025-03-16 20:37:00|01553|15484|ATEC|1.34B|1340000000|9.29|1954303|-29.03|47|2025-05-01|15/03/2025||-0.1238||167980000|9.289999961853|1|2025-02-26|15/12/2024|-0.23|-0.05|177000000|170350000|10.560000419617|1
2025-03-16 20:37:09|01554|16158|GBCI|5.1B|5100000000|44.95|666732|18.6|47|2025-04-17|15/03/2025||0.475||227100000|44.950000762939|1|2025-01-23|15/12/2024|0.54|0.52|222990000|224930000|51.630001068115|1
2025-03-16 20:37:19|01555|15852|CUTRQ|438.03K|438030|0.022|7435923|-98.89|47|2025-05-08|15/03/2025||-0.89||31700000|0.02170000039041|1|2025-03-17|15/12/2024||-1.02||35310000|0.02170000039041|1
2025-03-16 20:37:29|01556|17245|SRDX|404.58M|404580000|28.3|277800|0.46|47|2025-04-30|15/03/2025||-0.0867||35260000|28.299999237061|1|2025-01-30|15/12/2024|-0.04|-0.12|29920000|33130000|35.775001525879|1
2025-03-16 20:37:39|01557|942485|PLAY|669.95M|669950000|17.4|1604447|-72.24|43|2025-06-11|15/04/2025||1.22||602030000|17.39999961853|1|2025-04-08|15/01/2025||0.7232||549050000|17.39999961853|1
2025-03-16 20:37:50|01558|101852|OUT|2.74B|2740000000|16.38|1689043|2.37|44|2025-05-02|15/03/2025||-0.0713||398560000|16.379999160767|1|2025-02-25|15/12/2024|0.43|0.38|493200000|490810000|18.219999313354|1
2025-03-16 20:37:57|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
2025-03-16 20:38:07|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|4.43|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
2025-03-16 20:38:16|01561|101907|SPWH|42.13M|42130000|1.11|555976|-64.87|44|2025-06-03|15/04/2025||-0.455||240390000|1.1100000143051|1|2025-03-27|15/01/2025||-0.06||328670000|1.1100000143051|1
2025-03-16 20:38:26|01562|21231|IDT|1.18B|1180000000|46.78|83481|23.14|48|2025-06-04|15/04/2025|||||46.779998779297|1|2025-03-06|15/01/2025|0.84||303350000||46.509998321533|1
2025-03-16 20:38:36|01563|17480|OSPN|601.27M|601270000|15.75|414985|52.62|47|2025-05-06|15/03/2025||0.34||62890000|15.75|1|2025-02-27|15/12/2024|0.24|0.25|61200000|58180000|16.60000038147|1
2025-03-16 20:38:46|01564|16968|PRTS|59.12M|59120000|1.03|583835|-42.78|47|2025-05-13|15/03/2025||-0.0833||156710000|1.0299999713898|1|2025-03-25|15/12/2024||-0.1233||140830000|1.0299999713898|1
2025-03-16 20:38:55|01565|1096422|SIBN|626.18M|626180000|14.75|375188|-8.04|34|2025-05-12|15/03/2025||-0.2256||45150000|14.75|1|2025-02-24|15/12/2024|-0.11|-0.15|49000000|46860000|17.840000152588|1
2025-03-16 20:39:05|01566|16693|VXRT|122.63M|122630000|0.5391|2015817|-50.08|46|2025-05-20|15/03/2025||-0.16||12390000|0.53909999132156|1|2025-03-20|15/12/2024||-0.1||20770000|0.53909999132156|1
2025-03-16 20:39:14|01567|17460|CTLP|563.1M|563100000|7.71|468196|24.96|47|2025-05-01|15/03/2025||0.09||79740000|7.710000038147|1|2025-02-06|15/12/2024|0.07|0.05|73700000|75280000|8.6400003433228|1
2025-03-16 20:39:23|01568|958828|RGNX|336.58M|336580000|6.72|1170431|-69.72|38|2025-04-30|15/03/2025||-0.692||43020000|6.7199997901917|1|2025-03-13|15/12/2024|-1.01|-1.13|21210000|23470000|6.6700000762939|1
2025-03-16 20:39:34|01569|15688|CENTA|2.17B|2170000000|32.34|312003|-10.51|45|2025-05-07|15/03/2025||1||902030000|32.340000152588|1|2025-02-05|15/12/2024|0.21|-0.0207|656440000|630430000|31.360000610352|1
2025-03-16 20:39:44|01570|953811|CWEN|5.77B|5770000000|29.14|899714|38.43|40|2025-05-01|15/03/2025||-0.2733||310810000|29.139999389648|1|2025-02-24|15/12/2024|0.75|0.0448|1370000000|299820000|27.430000305176|1
2025-03-16 20:39:53|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
2025-03-16 20:40:04|01572|15406|LGTY|479.23M|479230000|14.23|487927|28.55|49|2025-06-05|15/04/2025||0.085||26000000|14.22500038147|1|2025-02-20|15/01/2025|0.14|0.08|25010000|25270000|14.10000038147|1
2025-03-16 20:40:13|01573|953806|CHCT|519.74M|519740000|18.34|253420|-30.95|40|2025-05-06|15/03/2025||0.08||29590000|18.340000152588|1|2025-02-18|15/12/2024|0.04|0.06|28980000|29620000|19.889999389648|1
2025-03-16 20:40:21|01574|1129318|TMDX|2.31B|2310000000|68.53|1826528|-9.76|30|2025-05-06|15/03/2025||0.2567||123670000|68.529998779297|1|2025-02-27|15/12/2024|0.19|0.16|121600000|109500000|73.76000213623|1
2025-03-16 20:40:29|01575|1163504|ALVR|48.41M|48410000|9.65|22332|-46.13|23|2025-05-01|15/03/2025||||0.00|9.6499996185303|1|2025-02-12|15/12/2024||-0.12||0.00|9.7799997329712|1
2025-03-16 20:40:37|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
2025-03-16 20:40:46|01577|41010|ORMP|96.35M|96350000|2.39|283087|-18.15|40|2025-05-28|15/03/2025||-0.05||500000|2.3900001049042|1|2025-02-26|15/12/2024|-0.02|-0.045|0.00|0.00|2.1500000953674|1
2025-03-16 20:40:55|01578|1153093|BRBR|8.66B|8660000000|67.48|1248927|12.49|26|2025-05-12|15/03/2025||0.5294||577610000|67.480003356934|1|2025-02-03|15/12/2024|0.58|0.4784|532900000|523070000|77.349998474121|1
2025-03-16 20:41:06|01579|16757|NSSC|916.95M|916950000|25.19|543789|-35.41|46|2025-05-12|15/03/2025||0.3214||48130000|25.190000534058|1|2025-02-03|15/12/2024|0.28|0.34|42930000|49920000|36.700000762939|1
2025-03-16 20:41:14|01580|1166236|CRSR|1.1B|1100000000|10.52|1056414|-13.91|24|2025-04-30|15/03/2025||0.1073||366200000|10.520000457764|1|2025-02-12|15/12/2024|0.23|0.24|413600000|396890000|9.9499998092651|1
2025-03-16 20:41:36|01581|48375|AR|11.69B|11690000000|37.57|4717069|45.56|46|2025-04-23|15/03/2025||0.7567||1340000000|37.569999694824|1|2025-02-12|15/12/2024|0.48|0.31|1170000000|1180000000|40.020000457764|1
2025-03-16 20:41:45|01582|1095982|ACEL|840.21M|840210000|9.82|303129|-13.4|27|2025-05-13|15/03/2025||0.2395||310340000|9.8199996948242|1|2025-02-27|15/12/2024|0.2008|0.203|317520000|304110000|11.859999656677|1
2025-03-16 20:41:57|01583|15858|CVGW|412.92M|412920000|23.15|188271|-19.79|45|2025-06-10|15/04/2025||0.4967||198530000|23.14999961853|1|2025-03-12|15/01/2025|0.33|0.3|154400000|159850000|22.389999389648|1
2025-03-16 20:42:07|01584|16670|MSEX|1.11B|1110000000|62.21|144348|18.34|45|2025-05-07|15/03/2025||0.52||42000000|62.209999084473|1|2025-02-28|15/12/2024|0.49|0.37|47110000|41000000|51.049999237061|1
2025-03-16 20:42:15|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
2025-03-16 20:42:28|01586|17014|QNST|1B|1000000000|17.76|547905|7.83|47|2025-05-07|15/03/2025||0.2014||263050000|17.760000228882|1|2025-02-06|15/12/2024|0.2|0.18|282600000|230940000|25|1
2025-03-16 20:42:39|01587|15565|BJRI|735.16M|735160000|32.36|296663|-7.73|47|2025-04-17|15/03/2025||0.4567||351400000|32.360000610352|1|2025-02-20|15/12/2024|0.47|0.34|344300000|336270000|35.869998931885|1
2025-03-16 20:42:50|01588|21061|AORT|1.01B|1010000000|24.12|405486|22.13|47|2025-05-01|15/03/2025||0.0003||104650000|24.120000839233|1|2025-02-24|15/12/2024|-0.39|-0.06|97300000|100820000|28.260000228882|1
2025-03-16 20:42:59|01589|951679|COLL|927.56M|927560000|29.46|409409|-24.64|40|2025-05-08|15/03/2025||1.57||176390000|29.459999084473|1|2025-02-27|15/12/2024|1.75|1.66|181900000|179480000|28.35000038147|1
2025-03-16 20:43:10|01590|24284|UHT|575.08M|575080000|41.52|67845|17.49|42|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1
2025-03-16 20:43:17|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
2025-03-16 20:43:28|01592|1024881|PETQ|926.34M|926340000|30.98|906236|96.32|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
2025-03-16 20:43:37|01593|1006458|CADE|5.48B|5480000000|29.85|1187081|10.35|34|2025-04-28|15/03/2025||0.6525||454170000|29.85000038147|1|2025-01-22|15/12/2024|0.7|0.69|450700000|457860000|35.930000305176|1
2025-03-16 20:43:47|01594|15850|CTRN|173.44M|173440000|20.65|84601|-32.09|44|2025-05-27|15/04/2025||-0.265||193300000|20.64999961853|1|2025-03-18|15/01/2025||0.18||209190000|20.64999961853|1
2025-03-16 20:43:59|01595|16381|IOSP|2.45B|2450000000|98.09|170458|-19.64|47|2025-04-30|15/03/2025||1.47||467490000|98.089996337891|1|2025-02-18|15/12/2024|1.41|1.36|466800000|458230000|108.19000244141|1
2025-03-16 20:44:09|01596|21106|DBDQQ|1.6B|1600000000|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
2025-03-16 20:44:20|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
2025-03-16 20:44:31|01598|20991|FUL|2.9B|2900000000|53.43|455478|-32.93|47|2025-06-25|15/05/2025||1.06||890090000|53.430000305176|1|2025-03-26|15/02/2025||0.4972||769560000|53.430000305176|1
2025-03-16 20:44:41|01599|16965|MODV|32.98M|32979999.999999996|2.3|604872|-92.13|47|2025-05-01|15/03/2025||-0.0367||706770000|2.2999999523163|1|2025-03-06|15/12/2024|0.19|0.76|702800000|718940000|3.3599998950958|1
2025-03-16 20:44:49|01600|1142209|RAPT|150.49M|150490000|1.14|3431780|-86.54|28|2025-05-08|15/03/2025||-0.1211||0.00|1.1399999856949|1|2025-03-06|15/12/2024|-1.14|-0.32|0.00|0.00|1.1299999952316|1
2025-03-16 20:44:59|01601|17543|WT|1.22B|1220000000|8.55|1820256|-4.26|47|2025-04-25|15/03/2025||0.1553||108540000|8.5500001907349|1|2025-01-31|15/12/2024|0.17|0.18|110700000|111940000|9.8199996948242|1
2025-03-16 20:45:10|01602|16053|FARO|558.63M|558630000|29.43|241699|46.35|47|2025-04-30|15/03/2025||0.0922||80750000|29.430000305176|1|2025-02-24|15/12/2024|0.5|0.31|93540000|91550000|26.659999847412|1
2025-03-16 20:45:21|01603|15800|CRAI|1.17B|1170000000|172.33|39838|21.56|47|2025-05-01|15/03/2025||1.95||177130000|172.33000183105|1|2025-02-20|15/12/2024|2.03|1.62|176400000|166870000|189.42999267578|1
2025-03-16 20:45:31|01604|985781|TCMD|310.38M|310380000|13.16|284750|-21.43|35|2025-05-12|15/03/2025||-0.0825||64490000|13.159999847412|1|2025-02-18|15/12/2024|0.4|0.31|85600000|85410000|17.329999923706|1
2025-03-16 20:45:42|01605|15538|CLAR|154.98M|154980000|4.04|159659|-40.24|47|2025-05-12|15/03/2025||-0.0167||76190000|4.039999961853|1|2025-03-06|15/12/2024|-1.71|0.01|71400000|69560000|4.3000001907349|1
2025-03-16 20:45:50|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
2025-03-16 20:45:59|01607|1159426|KROS|469.71M|469710000|11.58|1443681|-82.81|25|2025-05-01|15/03/2025||-0.6272||14290|11.579999923706|1|2025-02-26|15/12/2024|-1.14|-1.36|3040000|49200|10.904999732971|1
2025-03-16 20:46:09|01608|15737|CLFD|416.32M|416320000|29.46|127285|-0.61|44|2025-04-24|15/03/2025||-0.2225||38580000|29.459999084473|1|2025-02-06|15/12/2024|-0.13|-0.24|35500000|38200000|37.069999694824|1
2025-03-16 20:46:18|01609|1165669|PLBY|114.36M|114360000|1.22|829643|51.08|21|2025-05-07|15/03/2025||-0.1||30500000|1.2200000286102|1|2025-03-13|15/12/2024|-0.15|-0.11|33490000|37300000|1.289999961853|1
2025-03-16 20:46:26|01610|1163770|PNTG|809.45M|809450000|23.51|225227|27.77|25|2025-05-01|15/03/2025||0.2325||201360000|23.510000228882|1|2025-02-27|15/12/2024|0.24|0.25|188900000|186050000|25.5|1
2025-03-16 20:46:34|01611|1052946|DMTKQ|35|35|0.0001|97327|-99.99|28|2025-05-14|15/03/2025||-0.53||4230000|9.999999747E-5|1|2025-03-17|15/12/2024||-0.51||4200000|9.999999747E-5|1
2025-03-16 20:46:44|01612|15925|DMRC|310.95M|310950000|14.47|238001|-46.21|44|2025-05-01|15/03/2025||-0.395||11930000|14.470000267029|1|2025-02-26|15/12/2024|-0.22|-0.43|8650000|10810000|26.930000305176|1
2025-03-16 20:46:54|01613|20958|EME|17.67B|17670000000|388.51|490395|18.27|47|2025-04-24|15/03/2025||4.63||3770000000|388.51000976562|1|2025-02-26|15/12/2024|6.32|5.76|3770000000|3800000000|398.0299987793|1
2025-03-16 20:47:03|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|0|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
2025-03-16 20:47:13|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
2025-03-16 20:47:22|01616|16533|TSAT|1.28B|1280000000|25.35|70558|156.84|36|2025-05-09|15/03/2025||-3.05||83930000|25.35000038147|1|2025-03-27|15/12/2024||-1.23||86990000|25.35000038147|1
2025-03-16 20:47:32|01617|15522|NOTV|100.93M|100930000|2.98|838640|-67.36|45|2025-05-14|15/03/2025||-0.625||125130000|2.9800000190735|1|2025-02-05|15/12/2024|-1.02|-0.8|119900000|127430000|4.4949998855591|1
2025-03-16 20:47:43|01618|15814|CRMT|381.95M|381950000|46.23|106354|-26.02|47|2025-05-26|15/04/2025||0.8725||355340000|46.229999542236|1|2025-03-06|15/01/2025|0.37|0.11|325700000|303260000|38.360000610352|1
2025-03-16 20:47:54|01619|1166923|ARRY|924.24M|924240000|6.08|5519524|-48.17|23|2025-05-13|15/03/2025||0.0695||256600000|6.0799999237061|1|2025-02-27|15/12/2024|0.16|0.18|275230000|272510000|6.8600001335144|1
2025-03-16 20:48:04|01620|51011|VUZI|179.93M|179930000|2.36|2414721|70.4|41|2025-05-08|15/03/2025||-0.15||1700000|2.3599998950958|1|2025-03-13|15/12/2024|-0.16|-0.1|1270000|3540000|2.289999961853|1
2025-03-16 20:48:13|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
2025-03-16 20:48:23|01622|1010717|WOW|338.53M|338530000|4.13|316466|35.86|33|2025-05-12|15/03/2025||-0.13||148300000|4.1300001144409|1|2025-03-14|15/12/2024|-0.13|-0.13|152600000|154420000|4.1700000762939|1
2025-03-16 20:48:32|01623|1084220|REPL|897.61M|897610000|11.66|735631|36.69|34|2025-05-15|15/03/2025||-0.7219||0.00|11.654999732971|1|2025-02-12|15/12/2024|-0.79|-0.7629|0.00|0.00|12.85000038147|1
2025-03-16 20:48:42|01624|15339|ADUS|1.62B|1620000000|90.28|201161|-6.7|47|2025-05-05|15/03/2025||1.34||342490000|90.279998779297|1|2025-02-24|15/12/2024|1.38|1.35|297100000|284280000|109.23000335693|1
2025-03-16 20:48:53|01625|7999|KBH|4.38B|4380000000|60.64|1340449|-10.69|48|2025-06-18|15/05/2025||1.95||1720000000|60.639999389648|1|2025-03-24|15/02/2025||1.59||1500000000|60.639999389648|1
2025-03-16 20:49:00|01626|1166405|PMVP|65.44M|65440000|1.26|144683|-28.41|23|2025-05-08|15/03/2025||-0.375||0.00|1.2599999904633|1|2025-03-03|15/12/2024|-0.45|-0.368|0.00|0.00|1.3700000047684|1
2025-03-16 20:49:11|01627|20978|ALX|1.08B|1080000000|212.36|14769|3.47|47|2025-05-05|15/03/2025||||55500000|212.36000061035|1|2025-02-10|15/12/2024|2.39||55910000|53500000|198.07000732422|1
2025-03-16 20:49:19|01628|1075233|SRRK|3.28B|3280000000|34.6|924406|139.45|33|2025-05-08|15/03/2025||-0.6626||0.00|34.599998474121|1|2025-02-27|15/12/2024|-2.47|-0.58|0.00||37.020000457764|1
2025-03-16 20:49:29|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
2025-03-16 20:49:37|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
2025-03-16 20:49:47|01631|17073|ROCK|1.99B|1990000000|65.43|267866|-14.59|47|2025-04-30|15/03/2025||0.8421||305270000|65.430000305176|1|2025-02-19|15/12/2024|1.01|0.91|302100000|307920000|57.990001678467|1
2025-03-16 20:49:57|01632|16120|FORR|192.09M|192090000|10.12|72530|-51.81|47|2025-05-01|15/03/2025||0.184||98330000|10.119999885559|1|2025-02-11|15/12/2024|0.36|0.31|108000000|106480000|15.060000419617|1
2025-03-16 20:50:07|01633|15428|AOSL|783.91M|783910000|26.65|699240|23.67|46|2025-05-01|15/03/2025||0.0033||167770000|26.64999961853|1|2025-02-05|15/12/2024|0.09|0.21|173200000|175670000|43.150001525879|1
2025-03-16 20:50:19|01634|41007|NRC|342.32M|342320000|14.83|93529|-62.64|43|2025-05-06|15/03/2025|||||14.829999923706|1|2025-01-27|15/12/2024|||||17.959999084473|1
2025-03-16 20:50:29|01635|16540|LQDT|925.9M|925900000|29.83|355313|66.93|47|2025-05-08|15/03/2025||0.3||86290000|29.829999923706|1|2025-02-06|15/12/2024|0.28|0.22|122330000|45190000|31.85000038147|1
2025-03-16 20:50:38|01636|16476|KTOS|4.65B|4650000000|30.43|2298366|77.95|46|2025-04-30|15/03/2025||0.0904||292250000|30.430000305176|1|2025-02-26|15/12/2024|0.13|0.1|283100000|287580000|25.110000610352|1
2025-03-16 20:50:44|01637|51057|PARR|770.85M|770850000|14.08|1237796|-62.1|6|2025-04-30|15/03/2025||-0.3035||1630000000|14.079999923706|1|2025-02-25|15/12/2024|-0.79|-0.45|1830000000|1760000000|15.579999923706|1
2025-03-16 20:50:49|01638|39322|AMCX|308.51M|308510000|6.99|578760|-42.85|0||
2025-03-16 20:50:57|01639|1167741|SEER|116.57M|116570000|1.95|225514|-1.52|21|2025-05-13|15/03/2025||-0.3678||3600000|1.9500000476837|1|2025-02-27|15/12/2024|-0.37|-0.37|4000000|3950000|2.2799999713898|1
2025-03-16 20:51:04|01640|1088201|ARLO|1.09B|1090000000|10.63|885315|-13.3|12|2025-05-08|15/03/2025||0.104||119000000|10.630000114441|1|2025-02-27|15/12/2024|0.1|0.11|121570000|138940000|11.880000114441|1
2025-03-16 20:51:12|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|0.36|18|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1
2025-03-16 20:51:24|01642|41289|AXGN|764.93M|764930000|17.25|527464|124.61|30|2025-04-30|15/03/2025||0.016||48670000|17.25|1|2025-02-25|15/12/2024|0.07|0.03|49400000|47580000|18.010000228882|1
2025-03-16 20:51:34|01643|21035|MTRN|1.78B|1780000000|85.49|100457|-34|42|2025-04-24|15/03/2025||1.05||395210000|85.48999786377|1|2025-02-19|15/12/2024|1.55|1.46|436900000|434720000|99.73999786377|1
2025-03-16 20:51:41|01644|1141598|NOVA|39.53M|39530000|0.316|15964840|-92.93|12|2025-04-23|15/03/2025||-0.8936||210600000|0.31600001454353|1|2025-03-03|15/12/2024|-1.14|-0.6295|224100000|236410000|1.6599999666214|1
2025-03-16 20:51:45|01645|17057|RIGL|359.58M|359580000|20.13|270602|48.01|0||
2025-03-16 20:51:50|01646|17056|RICK|402.56M|402560000|45.4|85657|-16.65|0||
2025-03-16 20:51:59|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
2025-03-16 20:52:21|01648|32530|OVV|10.55B|10550000000|40.53|2882509|-19.68|12|2025-05-13|15/03/2025||1.28||2340000000|40.529998779297|1|2025-02-26|15/12/2024|-0.23|1.02|2250000000|2240000000|42.299999237061|1
2025-03-16 20:52:28|01649|21118|NVRI|502.93M|502930000|6.27|1031214|-21.82|0||
2025-03-16 20:52:31|01650|21029|HZO|517.05M|517049999.99999994|22.77|290244|-25.15|0||
2025-03-16 20:52:38|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
2025-03-16 20:52:46|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
2025-03-16 20:52:54|01653|977673|TPB|1.03B|1030000000|58.19|221062|110.45|18|2025-04-30|15/03/2025||0.71||92530000|58.189998626709|1|2025-03-06|15/12/2024|0.98|0.7|93700000|102280000|67.019996643066|1
2025-03-16 20:52:59|01654|17143|SCVL|593.77M|593770000|21.85|461602|-32.95|0||
2025-03-16 20:53:04|01655|16389|AMRX|2.71B|2710000000|8.75|1423624|59.09|0||
2025-03-16 20:53:10|01656|1171971|ULCC|1.35B|1350000000|5.95|2883267|-20.13|0||
2025-03-16 20:53:17|01657|32332|FC|403.79M|403790000|30.6|115831|-22.04|12|2025-06-25|15/05/2025||0.305||77860000|30.60000038147|1|2025-03-26|15/02/2025||-0.1025||62240000|30.60000038147|1
2025-03-16 20:53:23|01658|21084|AVNT|3.68B|3680000000|40.29|615159|-1.56|6|2025-04-24|15/03/2025||0.7614||833210000|40.290000915527|1|2025-02-13|15/12/2024|0.49|0.49|747000000|755910000|41.740001678467|1
2025-03-16 20:53:30|01659|20911|BFS|1.24B|1240000000|36.13|48673|-1.87|24|2025-05-01|15/03/2025||0.34||69760000|36.130001068115|1|2025-02-28|15/12/2024|0.22|0.32|66630000|66830000|36.849998474121|1
2025-03-16 20:53:35|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|0.9|0||
2025-03-16 20:53:42|01661|1164095|RXT|481.11M|481110000|2.1|851328|32.08|12|2025-05-13|15/03/2025||-0.0762||658680000|2.0999999046326|1|2025-02-20|15/12/2024|-0.02|-0.04|685600000|674980000|2.9000000953674|1
2025-03-16 20:53:48|01662|999053|IMXI|406.14M|406140000|13.25|268051|-36.9|12|2025-05-01|15/03/2025||0.4218||147610000|13.25|1|2025-02-26|15/12/2024|0.57|0.6|164800000|169010000|18.319999694824|1
2025-03-16 20:53:54|01663|20483|CIR|1.14B|1140000000|56|384522|0|0||
2025-03-16 20:54:00|01664|992755|GOLF|3.91B|3910000000|65.27|504444|5.27|6|2025-05-01|15/03/2025||1.32||697380000|65.269996643066|1|2025-02-27|15/12/2024|-0.02|-0.33|455200000|448760000|66.150001525879|1
2025-03-16 20:54:04|01665|1172768|PRVA|2.86B|2860000000|23.75|725782|16.76|0||
2025-03-16 20:54:09|01666|1171961|ALHC|3.03B|3030000000|15.79|2001422|216.43|0||
2025-03-16 20:54:13|01667|20250|AXL|529.11M|529110000|4.5|2304950|-31.71|0||
2025-03-16 20:54:19|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|0||
2025-03-16 20:54:25|01669|1166469|NUVB|724.77M|724770000|2.14|2687408|-6.14|12|2025-05-20|15/03/2025||-0.1483||800000|2.1400001049042|1|2025-03-06|15/12/2024|-0.15|-0.14|5710000||1.8700000047684|1
2025-03-16 20:54:31|01670|41000|MDXG|1.17B|1170000000|7.92|613152|0.51|6|2025-05-06|15/03/2025||0.0575||86360000|7.9200000762939|1|2025-02-26|15/12/2024|0.07|0.06|92900000|89400000|7.960000038147|1
2025-03-16 20:54:37|01671|1097394|VAPO|13.59M|13590000|2.17|21979|70.87|0||
2025-03-16 20:54:44|01672|992960|ADNT|1.19B|1190000000|14.23|1241621|-56.32|0||
2025-03-16 20:54:49|01673|17387|TRNS|675.63M|675630000|72.58|91825|-35.34|0||
2025-03-16 20:54:54|01674|1131468|POWW|173.38M|173380000|1.46|1077447|-41.6|0||
2025-03-16 20:54:59|01675|940764|OCUL|1.23B|1230000000|7.72|1108207|-18.39|0||
2025-03-16 20:55:07|01676|15645|CASH|1.71B|1710000000|71.9|202358|50.73|12|2025-04-23|15/03/2025||2.71||251970000|71.900001525879|1|2025-01-21|15/12/2024|1.29|1.24|173500000|171350000|77.73999786377|1
2025-03-16 20:55:12|01677|958235|MCFT|290.82M|290820000|17.36|80219|-20.11|0||
2025-03-16 20:55:19|01678|20425|AIN|2.29B|2290000000|73.98|196601|-19.74|0||
2025-03-16 20:55:24|01679|1174617|FA|2.27B|2270000000|13.09|868789|-17.41|0||
2025-03-16 20:55:28|01680|16418|JBSS|825.84M|825840000|70.96|96080|-32.61|0||
2025-03-16 20:55:33|01681|41318|NDLS|50.77M|50770000|1.11|265132|-38.33|0||
2025-03-16 20:55:41|01682|1071995|BTAI|6.61M|6610000|2.13|4619110|-95.03|24|2025-05-12|15/03/2025||-0.21||400000|2.1300001144409|1|2025-03-06|15/12/2024||-0.4574||689230|2.7300000190735|1
2025-03-16 20:55:50|01683|15811|CRIS|24.05M|24050000|2.84|102900|-72.43|24|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
2025-03-16 20:55:57|01684|16917|VBIVQ|14.34K|14340|0.0005|60892|-99.91|0||
2025-03-16 20:56:01|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|0||
2025-03-16 20:56:05|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|0||
2025-03-16 20:56:12|01687|41197|BCC|3.77B|3770000000|99.35|357668|-21.59|12|2025-05-01|15/03/2025||1.47||1520000000|99.349998474121|1|2025-02-20|15/12/2024|1.78|1.77|1570000000|1570000000|118.30000305176|1
2025-03-16 20:56:18|01688|1173360|FLYW|1.3B|1300000000|10.54|2254742|-58.83|0||
2025-03-16 20:56:23|01689|16249|HCKT|783.43M|783430000|28.19|106581|16.58|0||
2025-03-16 20:56:28|01690|1081674|IIIV|774.27M|774270000|23.41|249709|6.41|0||
2025-03-16 20:56:32|01691|39235|SKT|3.75B|3750000000|31.95|792651|12.82|0||
2025-03-16 20:56:40|01692|1167037|GATO|998.75M|998750000|14.4|794395|76.25|18|2025-05-12|15/03/2025||0.1||88590000|14.39999961853|1|2025-03-31|15/12/2024||0.1631||91700000|14.39999961853|1
2025-03-16 20:56:45|01693|16899|PETS|82.92M|82920000|4.02|269621|-17.11|0||
2025-03-16 20:56:50|01694|1153168|PHAT|301.54M|301540000|4.41|1083096|-48.06|0||
2025-03-16 20:56:54|01695|40065|ICPT|794.69M|794690000|19|2169752|0|0||
2025-03-16 20:57:02|01696|1123797|DTIL|38.66M|38660000|5.04|497185|-55.28|6|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
2025-03-16 20:57:07|01697|1096237|ALLO|421.49M|421490000|1.94|5383766|-58.37|0||
2025-03-16 20:57:15|01698|16314|HWKN|2.26B|2260000000|108|140065|41.86|12|2025-05-14|15/03/2025||0.703||226590000|108|1|2025-01-29|15/12/2024|0.72|0.76|226210000|232750000|116.40000152588|1
2025-03-16 20:57:20|01699|16949|PPBI|2.16B|2160000000|22.36|572836|-1.11|0||
2025-03-16 20:57:26|01700|15438|ARAY|188.18M|188180000|1.83|697202|-29.89|0||
2025-03-16 20:57:32|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|6|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2025-03-16 20:57:38|01702|101922|PAHC|860.7M|860700000|21.25|253793|72.2|6|2025-05-07|15/03/2025||0.525||309500000|21.25|1|2025-02-05|15/12/2024|0.54|0.43|309300000|287130000|22.020000457764|1
2025-03-16 20:57:42|01703|15393|AMKR|4.84B|4840000000|19.61|1708226|-36.29|0||
2025-03-16 20:57:47|01704|41295|LIND|561.15M|561150000|10.28|314754|23.56|0||
2025-03-16 20:57:52|01705|1153167|ONEW|262.64M|262640000|16.1|162221|-35.13|0||
2025-03-16 20:57:59|01706|1052375|RMNI|367.92M|367920000|4.03|382599|27.94|12|2025-04-30|15/03/2025||0.0708||103260000|4.0300002098083|1|2025-02-27|15/12/2024|0.07|0.07|114200000|102510000|3.2300000190735|1
2025-03-16 20:58:03|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|0||
2025-03-16 20:58:09|01708|17164|SHEN|671.38M|671380000|12.28|241186|-30.23|6|2025-04-24|15/03/2025||-0.143||90710000|12.279999732971|1|2025-02-20|15/12/2024|-0.11|-0.1|85410000|88600000|11.819999694824|1
2025-03-16 20:58:14|01709|953808|EVH|1.08B|1080000000|9.41|2466788|-71.18|0||
2025-03-16 20:58:20|01710|1163373|EOSE|935.86M|935860000|4.13|8325962|314.62|6|2025-05-13|15/03/2025||-0.1938||13720000|4.1300001144409|1|2025-03-04|15/12/2024|-1.22|-0.2|7300000|12420000|3.9849998950958|1
2025-03-16 20:58:26|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|6|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2025-03-16 20:58:31|01712|30677|APYX|37.79M|37790000|1|40193|-44.13|0||
2025-03-16 20:58:36|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|0||
2025-03-16 20:58:40|01714|1167959|BCAB|19.95M|19950000|0.344|1119225|-85.9|0||
2025-03-16 20:58:45|01715|20613|BXC|670.98M|670980000|80.89|70213|-30.42|0||
2025-03-16 20:58:51|01716|16798|OFLX|411.55M|411550000|40.77|20220|-43.97|0||
2025-03-16 20:58:56|01717|1171835|PCT|1.38B|1380000000|7.7|2319538|44.19|0||
2025-03-16 20:59:03|01718|31075|VSTM|319.63M|319630000|6.96|1376523|-36.73|6|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
2025-03-16 20:59:08|01719|41245|TMHC|5.97B|5970000000|58.69|1079563|3.95|0||
2025-03-16 20:59:14|01720|986076|ATOM|181.15M|181150000|5.9|912037|-3.28|0||
2025-03-16 20:59:20|01721|1114557|GCMG|2.44B|2440000000|12.89|397673|44.51|0||
2025-03-16 20:59:25|01722|1137411|STOK|455.52M|455520000|8.6|791098|34.59|0||
2025-03-16 20:59:30|01723|101902|ALDX|412.59M|412590000|6.91|465617|147.67|0||
2025-03-16 20:59:36|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|6|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2025-03-16 20:59:41|01725|15416|ANDE|1.42B|1420000000|41.91|351034|-21.49|0||
2025-03-16 20:59:47|01726|102083|XXII|2.95M|2950000|1.72|952793|-99.35|12|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
2025-03-16 20:59:53|01727|1174428|VERV|530.11M|530110000|5.97|1532059|-56.77|6|2025-05-07|15/03/2025||-0.6432||7880000|5.9699997901917|1|2025-02-27|15/12/2024|-0.58|-0.68|13080000|3570000|6.3099999427795|1
2025-03-16 20:59:59|01728|32546|GRPN|591.19M|591190000|14.85|1192294|17.95|0||
2025-03-16 21:00:04|01729|16338|IESC|3.64B|3640000000|181.89|233997|77.96|0||
2025-03-16 21:00:09|01730|1053090|FNKO|383.93M|383930000|7.04|904666|10.34|0||
2025-03-16 21:00:15|01731|1167577|PRG|1.09B|1090000000|26.71|520687|-16.56|6|2025-04-23|15/03/2025||0.8492||676060000|26.709999084473|1|2025-02-19|15/12/2024|0.8|0.77|623300000|614390000|42.689998626709|1
2025-03-16 21:00:21|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|6|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2025-03-16 21:00:27|01733|1014086|MRSN|57.94M|57940000|0.465|5575175|-90.77|0||
2025-03-16 21:00:34|01734|940835|MRNS|30.35M|30350000|0.55|1840017|-94.14|12|2025-05-08|15/03/2025||-0.2||10480000|0.55000001192093|1|2025-03-11|15/12/2024||-0.3097||11850000|0.55000001192093|1
2025-03-16 21:00:41|01735|955564|MCRB|120.27M|120270000|0.6898|1488356|-12.21|0||
2025-03-16 21:00:46|01736|1166744|STTK|56.81M|56810000|1.19|175966|-86.34|0||
2025-03-16 21:00:53|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|6|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2025-03-16 21:01:00|01738|102920|TBPH|456.61M|456610000|9.23|228408|6.83|12|2025-05-13|15/03/2025||-0.2217||15140000|9.2299995422363|1|2025-02-26|15/12/2024|-0.31|-0.2|18800000|16600000|8.9700002670288|1
2025-03-16 21:01:06|01739|1168028|MASS|145.21M|145210000|4.11|3149623|-38.84|0||
2025-03-16 21:01:12|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|0||
2025-03-16 21:01:19|01741|6425|ATLC|735.21M|735210000|48.64|61089|61.54|12|2025-05-13|15/03/2025||1.35||351590000|48.639999389648|1|2025-03-13|15/12/2024|1.42|1.27|353190000|354970000|46.299999237061|1
2025-03-16 21:01:26|01742|1097629|||||||33|2025-04-30|15/03/2025||0.4933||1750000000|17.440000534058|1|2025-02-20|15/12/2024|0.59|0.51|1860000000|1830000000|21.860000610352|1
2025-03-16 21:01:33|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|0|12|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2025-03-16 21:01:38|01744|994771|ORGO|635.41M|635410000|5.01|1693912|75.79|0||
2025-03-16 21:01:45|01745|1137410|AKRO|3.52B|3520000000|44.15|1303770|60.31|12|2025-05-20|15/03/2025||-1.11||0.00|44.150001525879|1|2025-02-28|15/12/2024|-0.99|-1.16|0.00|0.00|47.75|1
2025-03-16 21:01:53|01746|16469|KOPN|216.14M|216140000|1.41|5261005|-25.79|6|2025-05-13|15/03/2025||-0.01||12620000|1.4099999666214|1|2025-03-18|15/12/2024||-0.0125||12770000|1.4099999666214|1
2025-03-16 21:01:58|01747|1009132|LBRT|2.36B|2360000000|14.54|3215838|-28.83|0||
2025-03-16 21:02:08|01748|1163507|VITL|1.37B|1370000000|30.94|1168295|43.37|12|2025-05-07|15/03/2025||0.2849||164800000|30.940000534058|1|2025-02-27|15/12/2024|0.23|0.16|165990000|160320000|33.880001068115|1
2025-03-16 21:02:15|01749|15765|CNTY|58.3M|58300000|1.9|72039|-39.3|0||
2025-03-16 21:02:19|01750|24324|WD|2.95B|2950000000|87.19|209330|-2.61|0||
2025-03-16 21:02:26|01751|1053089|SPRO|42.66M|42660000|0.782|212401|-56.31|18|2025-05-08|15/03/2025||-0.265||11000000|0.7824000120163|1|2025-03-17|15/12/2024||-0.36||4500000|0.7824000120163|1
2025-03-16 21:02:36|01752|21093|GIC|860.85M|860850000|22.47|116730|-49.45|46|2025-05-06|15/03/2025||0.28||320880000|22.469999313354|1|2025-02-25|15/12/2024|0.27|0.28|302300000|309550000|23.770000457764|1
2025-03-16 21:02:45|01753|32540|BCOV|202.10M|202100000|4.45|634377|135.45|42|2025-04-23|15/03/2025||||49410000|4.4499998092651|1|2025-02-12|15/12/2024||-0.01||48680000|4.4499998092651|1
2025-03-16 21:02:52|01754|41216|PGEN|527.16M|527159999.99999994|1.8|2069694|25.87|6|2025-05-07|15/03/2025||-0.0533||733330|1.7999999523163|1|2025-03-19|15/12/2024||-0.066||1630000|1.7999999523163|1
2025-03-16 21:03:01|01755|1073210|GSHD|4.22B|4219999999.9999995|113.1|268648|59.38|30|2025-04-23|15/03/2025||0.2415||78890000|113.09999847412|1|2025-02-24|15/12/2024|0.79|0.4|93900000|78610000|106.68000030518|1
2025-03-16 21:03:11|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
2025-03-16 21:03:20|01757|941754|RCEL|225.36M|225360000|8.55|216948|-47.96|18|2025-05-08|15/03/2025||-0.3152||20630000|8.5500001907349|1|2025-02-13|15/12/2024|-0.44|-0.34|18400000|23200000|8.6099996566772|1
2025-03-16 21:03:26|01758|42593|KPTI|56.81M|56810000|6.75|90499|-70.2|0||
2025-03-16 21:03:35|01759|15395|ALNT|398.38M|398380000|23.65|87997|-28.18|42|2025-04-30|15/03/2025||0.35||125300000|23.64999961853|1|2025-03-05|15/12/2024|0.31|0.22|122000000|119710000|23.219999313354|1
2025-03-16 21:03:46|01760|17604|YORW|498.74M|498740000|34.66|70095|-2.8|43|2025-05-06|15/03/2025||0.34||19000000|34.659999847412|1|2025-03-05|15/12/2024|1.42|0.37|74590000|19000000|33.560001373291|1
2025-03-16 21:03:53|01761|16295|HSII|872.52M|872520000|42.75|145533|33.84|24|2025-04-28|15/03/2025||0.675||264370000|42.75|1|2025-03-03|15/12/2024|1.08|0.64|276200000|261030000|40.990001678467|1
2025-03-16 21:03:58|01762|20183|PMT|1.26B|1260000000|14.51|799570|2.54|6|2025-05-01|15/03/2025||0.3842||93710000|14.510000228882|1|2025-01-30|15/12/2024|0.41|0.36|107930000|97800000|12.689999580383|1
2025-03-16 21:04:07|01763|986081|PAVM|7.31M|7310000|0.66|223305|-65.45|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
2025-03-16 21:04:15|01764|1152339|IGMS|73.82M|73820000|1.24|476144|-88.35|27|2025-05-08|15/03/2025||-0.428||3360000|1.2350000143051|1|2025-03-27|15/12/2024||-0.734||278300|1.2350000143051|1
2025-03-16 21:04:22|01765|1123581|GOEVQ|1.78M|1780000|0.123|7819501|-99.68|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
2025-03-16 21:04:33|01766|31055|TBCH|272.28M|272280000|13.56|166265|-12.01|46|2025-04-30|15/03/2025||||72130000|13.560000419617|1|2025-03-13|15/12/2024|0.95|1.11|146080000|154150000|14.409999847412|1
2025-03-16 21:04:43|01767|40072|LAND|391.52M|391520000|10.82|387772|-16.77|46|2025-05-07|15/03/2025||-0.175||17140000|10.819999694824|1|2025-02-19|15/12/2024|-0.151|-0.114|21100000|20940000|11.689999580383|1
2025-03-16 21:04:52|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
2025-03-16 21:05:02|01769|8262|PBI|1.72B|1720000000|9.42|2505506|129.2|43|2025-04-25|15/03/2025||0.27||501420000|9.420000076294|1|2025-02-11|15/12/2024|0.32|0.21|516000000|489770000|8.8199996948242|1
2025-03-16 21:05:10|01770|960616|DSKE|391.29M|391290000|8.29|539826|0.48|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2025-03-16 21:05:19|01771|1056454|CUE|60.62M|60620000|0.957|283389|-53.77|33|2025-05-13|15/03/2025||-0.1567||1270000|0.9569000005722|1|2025-03-17|15/12/2024||-0.086||1900000|0.9569000005722|1
2025-03-16 21:05:29|01772|16807|OMER|487.94M|487940000|8.42|688841|130.68|46|2025-05-13|15/03/2025|||||8.420000076294|1|2025-03-17|15/12/2024||-0.69||0.00|8.420000076294|1
2025-03-16 21:05:39|01773|21249|ENS|3.77B|3770000000|95.52|313701|4.75|47|2025-05-21|15/03/2025||2.76||981170000|95.519996643066|1|2025-02-05|15/12/2024|3.12|2.36|906200000|932400000|93.839996337891|1
2025-03-16 21:05:50|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
2025-03-16 21:06:00|01775|29721|VSH|2.29B|2290000000|16.87|2131062|-23.94|47|2025-05-06|15/03/2025||0.03||720250000|16.870000839233|1|2025-02-05|15/12/2024|0.00|0.07|714700000|721940000|16.639999389648|1
2025-03-16 21:06:09|01776|16095|VERU|70.91M|70910000|0.484|3452976|-16.55|30|2025-05-07|15/03/2025||-0.0609||1280000|0.48440000414848|1|2025-02-13|15/12/2024|-0.06|-0.08|3200000|3000000|0.55000001192093|1
2025-03-16 21:06:18|01777|985960|VTGN|77.93M|77930000|2.7|244330|-33.33|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
2025-03-16 21:06:26|01778|1131528|RLMD|8.83M|8830000|0.293|1160024|-94.59|30|2025-05-07|15/03/2025||-0.31||0.00|0.29269999265671|1|2025-03-25|15/12/2024||-0.71||0.00|0.29269999265671|1
2025-03-16 21:06:37|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
2025-03-16 21:06:46|01780|30710|CVM|23.47M|23470000|0.304|1305657|-84.88|30|2025-05-19|15/03/2025|||||0.30399999022484|1|2025-02-18|15/12/2024|-0.11|-0.14||20000000|0.41699999570847|1
2025-03-16 21:06:53|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-71.43|12|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2025-03-16 21:07:01|01782|1172578|SWIM|844.01M|844010000|7.29|617837|154.01|6|2025-05-13|15/03/2025||-0.0601||110570000|7.289999961853|1|2025-03-04|15/12/2024|-0.25|-0.11|87270000|85170000|5.5100002288818|1
2025-03-16 21:07:09|01783|949615|KALV|626.42M|626420000|12.6|434812|5.62|18|2025-07-03|15/04/2025||-0.87||0.00|12.60000038147|1|2025-03-12|15/01/2025|-0.92|-0.87|0.00||12.430000305176|1
2025-03-16 21:07:21|01784|17175|SIGA|398.62M|398620000|5.58|445170|-18.28|38|2025-05-01|15/03/2025|||||5.5799999237061|1|2025-03-11|15/12/2024|0.63||81400000||5.710000038147|1
2025-03-16 21:07:28|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|12|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
2025-03-16 21:07:35|01786|1172513|RXRX|2.55B|2550000000|6.35|23415198|-43.4|19|2025-05-07|15/03/2025||-0.488||12550000|6.3499999046326|1|2025-02-28|15/12/2024|-0.53|-0.41|4550000|13400000|7.6700000762939|1
2025-03-16 21:07:40|01787|1175843|IVVD|96.26M|96260000|0.805|15477684|-77.64|0||
2025-03-16 21:07:47|01788|1161406|PLRX|94.3M|94300000|1.54|2397549|-89.86|12|2025-05-12|15/03/2025||-0.905||0.00|1.539999961853|1|2025-03-03|15/12/2024|-0.82|-0.99|0.00|138890|3.4400000572205|1
2025-03-16 21:07:55|01789|1174611|XMTR|1.25B|1250000000|24.8|720020|50.85|12|2025-05-07|15/03/2025||||148650000|24.799999237061|1|2025-02-25|15/12/2024|0.06|0.0267|148550000|146330000|31.309999465942|1
2025-03-16 21:08:03|01790|16434|JOUT|255.71M|255710000|25.05|53568|-42.72|36|2025-05-02|15/03/2025||0.66||178270000|25.049999237061|1|2025-02-03|15/12/2024|-1.49|-0.15|107650000|133920000|32.400001525879|1
2025-03-16 21:08:09|01791|1167038|MAX|623.38M|623380000|9.3|506474|-53.1|0||
2025-03-16 21:08:14|01792|30761|FLL|144.4M|144400000|4.025|190623|-16.49|6|2025-05-12|15/03/2025||-0.2215||76490000|4.0250000953674|1|2025-03-06|15/12/2024|-0.35|-0.23|72960000|75780000|4.1700000762939|1
2025-03-16 21:08:20|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|6|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2025-03-16 21:08:26|01794|1173828|LFST|2.66B|2660000000|6.92|1405937|8.81|12|2025-05-07|15/03/2025||-0.0144||333430000|6.9200000762939|1|2025-02-27|15/12/2024|-0.01|-0.0383|325500000|313910000|7.5100002288818|1
2025-03-16 21:08:33|01795|17541|WERN|1.85B|1850000000|29.91|737966|-20.77|6|2025-05-06|15/03/2025||0.1398||739410000|29.909999847412|1|2025-02-06|15/12/2024|0.08|0.22|754700000|763630000|34.840000152588|1
2025-03-16 21:08:41|01796|20705|MYE|476.64M|476640000|12.78|341431|-38.68|12|2025-05-01|15/03/2025||0.24||216600000|12.779999732971|1|2025-03-06|15/12/2024|0.19|0.1|203900000|203100000|9.7399997711182|1
2025-03-16 21:08:56|01797|1175117|LAW|260.25M|260250000|4.31|136615|-42.46|6|2025-05-08|15/03/2025||-0.0883||36490000|4.3099999427795|1|2025-02-20|15/12/2024|-0.07|-0.08|37000000|37140000|5.1599998474121|1
2025-03-16 21:09:03|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-97.58|6|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|6.0581998825073|1
2025-03-16 21:09:09|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|129.9|6|2025-02-26|15/12/2024||-0.0487||19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1
2025-03-16 21:09:16|01800|1174520|NEUE|41.93M|41930000|5.08|46144|-33.25|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
2025-03-16 21:09:21|01801|1169335|ONTF|247.18M|247180000|5.84|132727|-12.44|0||
2025-03-16 21:09:27|01802|40070|HGENQ|23.82K|23820|0.0002|45334|100|6|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
2025-03-16 21:09:34|01803|1166959|ALGS|42.46M|42460000|11.44|310152|-50.34|0||
2025-03-16 21:09:39|01804|960580|CTMX|52.03M|52030000|0.65|1840630|-68.6|0||
2025-03-16 21:09:46|01805|960944|AKTSQ|726.58K|726580|0.0047|5225385|-99.14|12|2025-05-12|15/03/2025||-0.06||10800000|0.0046999999322|1|2025-02-28|15/12/2024||-0.06||9300000|0.01600000075996|1
2025-03-16 21:09:53|01806|1011049|SSTI|191.79M|191790000|15.18|58968|0.2|0||
2025-03-16 21:09:57|01807|15989|EHTH|234.45M|234450000|7.83|359472|32.26|0||
2025-03-16 21:10:02|01808|1143675|CFB|788.64M|788640000|15.99|238992|22.72|0||
2025-03-16 21:10:09|01809|1167423|OLMA|327.24M|327240000|4.41|1061773|-61.82|6|2025-05-13|15/03/2025||-0.6225||0.00|4.4099998474121|1|2025-03-17|15/12/2024||-0.64||0.00|4.4099998474121|1
2025-03-16 21:10:13|01810|1050114|KRYS|5.17B|5170000000|179.38|273478|3.7|0||
2025-03-16 21:10:20|01811|41316|NVEE|1.19B|1190000000|18.18|459655|-25.18|12|2025-05-07|15/03/2025||0.1747||228670000|18.180000305176|1|2025-02-20|15/12/2024|0.28|0.3|246520000|243820000|17.030000686646|1
2025-03-16 21:10:26|01812|1050151|FUVV|11|11|0.0001|6985|-99.98|0||
2025-03-16 21:10:30|01813|16459|KIRK|16.79M|16790000|1.28|157975|-47.97|0||
2025-03-16 21:10:35|01814|50983|CLPT|353.69M|353690000|12.8|234624|79.02|0||
2025-03-16 21:10:39|01815|1172512|EBET|7.49K|7490|0.0005|13683|-99.74|0||
2025-03-16 21:10:47|01816|29761|AVTA|956.74M|956740000|25.99|652715|0|24|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
2025-03-16 21:10:53|01817|17614|TCRT|2.29M|2290000|1.43|18649|-91.64|0||
2025-03-16 21:11:05|01818|41223|CWENa|5.77B|5770000000|27.56|199979|39.12|12|2025-05-01|15/03/2025||-0.2733||310810000|27.559999465942|1|2025-02-24|15/12/2024|0.0288|0.03|256000000|299650000|25.819999694824|1
2025-03-16 21:11:12|01819|17089|RRGB|78.95M|78950000|4.52|365075|-29.81|12|2025-05-21|15/03/2025||-0.3925||395400000|4.5199999809265|1|2025-02-26|15/12/2024|-0.94|-0.29|258200000|285620000|4.5700001716614|1
2025-03-16 21:11:17|01820|949588|CCRD|151.53M|151530000|19.46|34176|72.21|0||
2025-03-16 21:11:24|01821|1172722|AVAH|1.01B|1010000000|5.19|259979|109.7|12|2025-05-08|15/03/2025||0.0101||516170000|5.1900000572205|1|2025-03-13|15/12/2024|0.05|-0.003|519900000|499070000|3.7400000095367|1
2025-03-16 21:11:31|01822|31050|MEIP|15.38M|15380000|2.309|19015|-39.71|6|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
2025-03-16 21:11:38|01823|16771|NVEC|316.35M|316350000|65.4|25156|-20.08|18|2025-01-22|15/12/2024|0.63||5060000||82.160003662109|1|2024-11-29|15/09/2024|||||77.089996337891|1
2025-03-16 21:11:44|01824|997802|BYSI|70.15M|70150000|1.741|15298|-40.78|6|2025-04-30|15/12/2024||1.02||166160000|1.7405999898911|1|2024-11-27|15/09/2024||0.92||148760000|1.8500000238419|1
2025-03-16 21:11:51|01825|976450|BATRA|2.47B|2470000000|42.05|49575|2.66|6|2025-05-07|15/03/2025||-0.92|||42.044998168945|1|2025-02-26|15/12/2024|-0.31|-0.11|52120000|68500000|42.819999694824|1
2025-03-16 21:11:58|01826|1173127|BYRN|472.19M|472190000|20.85|574801|75.36|6|2025-07-15|15/05/2025||0.1||25680000|20.85000038147|1|2025-04-10|15/02/2025||0.0375||24370000|20.85000038147|1
2025-03-16 21:12:05|01827|30809|INFU|116.6M|116600000|5.55|107517|-40.19|0||
2025-03-16 21:12:09|01828|48379|CTT|510.98M|510980000|10.37|438280|0|0||
2025-03-16 21:12:14|01829|24310|TTI|443.52M|443520000|3.35|1051004|-21.55|0||
2025-03-16 21:12:19|01830|949598|NXRT|987.98M|987980000|38.64|122611|29.02|0||
2025-03-16 21:12:27|01831|940830|MARA|4.56B|4560000000|13.18|39712101|-31.78|24|2025-05-07|15/03/2025||0.087||223520000|13.180000305176|1|2025-02-26|15/12/2024|1.24|-0.16|214400000|180740000|12.414999961853|1
2025-03-16 21:12:33|01832|15590|AX|3.65B|3650000000|63.94|443460|29.35|6|2025-05-06|15/03/2025||1.72||303690000|63.939998626709|1|2025-01-28|15/12/2024|1.82|1.75|307900000|303630000|72.5|1
2025-03-16 21:12:39|01833|52674|CDXC|610.87M|610870000|7.84|817356|226.67|6|2025-05-07|15/03/2025||0.0163||27070000|7.8400001525879|1|2025-03-04|15/12/2024|0.09|0.02|29100000|26780000|5.5|1
2025-03-16 21:12:44|01834|16552|LUNA|23.94M|23940000|0.69|438040|-84.49|0||
2025-03-16 21:12:51|01835|48662|AMPE|2.38K|2380|0.0021|1449|-99.87|6|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
2025-03-16 21:12:58|01836|17278|STXS|157.34M|157340000|1.83|444398|-26.21|6|2025-05-13|15/03/2025||-0.0733||6830000|1.8300000429153|1|2025-03-03|15/12/2024|-0.09|-0.06|6340000|8080000|2.0599999427795|1
2025-03-16 21:13:05|01837|17553|WINA|1.11B|1110000000|313.51|21002|-8.22|0||
2025-03-16 21:13:12|01838|17235|SPPI|209.89M|209890000|1.03|1605044|0|6|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2025-03-16 21:13:19|01839|942492|SIENQ|298.94K|298940|0.025|38281|-63.24|12|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
2025-03-16 21:13:23|01840|1137415|CMBM|16.95M|16950000|0.6|297494|-86.36|0||
2025-03-16 21:13:29|01841|16471|KRNY|399.52M|399520000|6.39|334379|7.94|0||
2025-03-16 21:13:34|01842|985717|PLSE|1.04B|1040000000|16.91|155558|64.02|0||
2025-03-16 21:13:41|01843|1175347|CTKB|538.01M|538010000|4.2|765135|-39.57|6|2025-05-07|15/03/2025||-0.0236||43820000|4.1999998092651|1|2025-02-27|15/12/2024|0.1208|0.11|57500000|61490000|5|1
2025-03-16 21:13:48|01844|958168|OOMA|363.5M|363500000|13.61|121427|57.34|6|2025-05-27|15/04/2025||0.1567||65600000|13.609999656677|1|2025-03-04|15/01/2025|0.21|0.14|65100000|63980000|13.880000114441|1
2025-03-16 21:13:55|01845|24427|URG|296.45M|296450000|0.8101|4519354|-44.89|12|2025-05-02|15/03/2025||-0.02||7280000|0.81010001897812|1|2025-03-17|15/12/2024||-0.01||20800000|0.81010001897812|1
2025-03-16 21:13:59|01846|17559|WLDN|581.49M|581490000|40.36|135974|45.81|0||
2025-03-16 21:14:04|01847|15935|DRRX|26.7M|26700000|0.86|79782|-33.33|0||
2025-03-16 21:14:09|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|0|0||
2025-03-16 21:14:14|01849|1166361|TSHA|352.6M|352600000|1.72|2070025|-25.22|0||
2025-03-16 21:14:20|01850|17296|SYBT|2.02B|2020000000|68.54|143218|56.59|6|2025-04-23|15/03/2025||0.9933||90580000|68.540000915527|1|2025-01-22|15/12/2024|1.07|0.99|93480000|89180000|73.769996643066|1
2025-03-16 21:14:27|01851|16412|JACK|591.02M|591020000|31.34|711368|-57.27|12|2025-05-14|15/03/2025||1.07||345760000|31.340000152588|1|2025-02-25|15/12/2024|1.92|1.73|469440000|471760000|36.779998779297|1
2025-03-16 21:14:33|01852|48372|KODK|560.39M|560390000|6.97|1140986|44.91|6|2024-11-12|15/09/2024|0.15||261000000||5.5900001525879|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2025-03-16 21:14:40|01853|985884|NMTRQ|14|14|0.000001|7426|-99|12|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
2025-03-16 21:14:49|01854|100209|EGRX|16.93M|16930000|1.3|12274|-78.51|18|2025-05-06|15/03/2025||||53900000|1.2999999523163|1|2025-03-10|15/12/2024||0.83||55800000|0.85000002384186|1
2025-03-16 21:14:55|01855|1055294|OSW|1.78B|1780000000|16.96|800059|31.88|12|2025-04-30|15/03/2025||0.2135||220860000|16.959999084473|1|2025-02-19|15/12/2024|0.2|0.21|217200000|212660000|22.840000152588|1
2025-03-16 21:15:01|01856|1175329|BASE|716.12M|716120000|13.68|539890|-49.69|6|2025-06-04|15/04/2025||-0.0692||56600000|13.680000305176|1|2025-02-25|15/01/2025|-0.3|-0.08|54900000|53250000|16.549999237061|1
2025-03-16 21:15:06|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|0||
2025-03-16 21:15:11|01858|8070|ARCH|2.44B|2440000000|134.83|353875|-16.25|0||
2025-03-16 21:15:18|01859|949611|TXMD|8.36M|8359999.999999999|0.7252|576791|-69.78|18|2025-05-07|15/03/2025|||||0.72519999742508|1|2025-03-17|15/12/2024||0.04||2300000|0.72519999742508|1
2025-03-16 21:15:24|01860|1043334|REKR|114.71M|114710000|1.09|8750969|-47.09|6|2025-05-14|15/03/2025||-0.07||14160000|1.0900000333786|1|2025-03-31|15/12/2024||-0.055||17140000|1.0900000333786|1
2025-03-16 21:15:31|01861|953051|STKS|82.88M|82880000|2.67|100532|-32.75|12|2025-05-13|15/03/2025||-0.1033||207440000|2.670000076294|1|2025-03-10|15/12/2024|-0.03|-0.03|221900000|214880000|2.9800000190735|1
2025-03-16 21:15:36|01862|32353|WW|40.7M|40700000|0.508|3111856|-77.52|0||
2025-03-16 21:15:42|01863|942488|VBTX|1.33B|1330000000|24.45|410782|31.1|0||
2025-03-16 21:15:47|01864|40981|CMRX|760.86M|760860000|8.46|4015406|635.65|0||
2025-03-16 21:15:52|01865|940814|RYI|744.99M|744990000|23.39|267591|-25.08|0||
2025-03-16 21:15:57|01866|1073762|CLBK|1.59B|1590000000|15.2|101698|-4.58|0||
2025-03-16 21:16:04|01867|31172|CHUY|645.88M|645880000|37.48|460102|11.02|6|2025-03-06|15/12/2024||0.41||115490000|37.479999542236|1|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1
2025-03-16 21:16:10|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|6|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2025-03-16 21:16:16|01869|1162161|PCVX|9.58B|9580000000|74.37|1186816|6.7|6|2025-05-12|15/03/2025||-1.06||0.00|74.370002746582|1|2025-02-25|15/12/2024|-1.02|-1.12|0.00|0.00|81.680000305176|1
2025-03-16 21:16:23|01870|16882|PCYO|256.9M|256899999.99999997|10.67|41684|14.73|6|2025-01-08|15/11/2024|0.16||5800000||12.069999694824|1|2024-11-13|15/08/2024|||||11.739999771118|1
2025-03-16 21:16:29|01871|24337|VGR|2.36B|2360000000|14.99|2259540|38.92|0||
2025-03-16 21:16:35|01872|15535|BCRX|1.61B|1610000000|7.7|3076209|54|12|2025-05-01|15/03/2025||-0.073||127510000|7.6999998092651|1|2025-02-24|15/12/2024|-0.13|-0.07|131530000|127170000|9.210000038147|1
2025-03-16 21:16:40|01873|1172517|SKYT|391.16M|391160000|8.15|1025788|-18.01|0||
2025-03-16 21:16:45|01874|39301|PRLB|885.72M|885720000|36.55|255651|7.22|0||
2025-03-16 21:16:53|01875|41214|HASI|3.5B|3500000000|29.07|1156548|18.9|18|2025-05-06|15/03/2025||0.6366||93820000|29.069999694824|1|2025-02-13|15/12/2024|0.62|0.59|101300000|89690000|27.770000457764|1
2025-03-16 21:16:57|01876|1129437|QNCX|63.36M|63360000|1.44|134763|24.14|0||
2025-03-16 21:17:02|01877|1171599|NAPA|1.63B|1630000000|11.09|2569311|22.54|0||
2025-03-16 21:17:08|01878|1081602|EVER|950.61M|950610000|26.61|526366|51.62|0||
2025-03-16 21:17:12|01879|1073473|EVLO|9.49K|9490|0.02|3010|-66.67|0||
2025-03-16 21:17:18|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|6|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2025-03-16 21:17:24|01881|20297|VTLE|784.94M|784940000|21.22|1028542|-58.23|0||
2025-03-16 21:17:28|01882|24347|TG|248.86M|248860000|7.34|93714|44.77|0||
2025-03-16 21:17:34|01883|1172718|TMCI|497.63M|497630000|7.95|385309|-33.08|12|2025-05-13|15/03/2025||-0.2537||52700000|7.9499998092651|1|2025-02-27|15/12/2024|-0.01|-0.04|68700000|67020000|9.6999998092651|1
2025-03-16 21:17:40|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|0||
2025-03-16 21:17:44|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|-0.02|0||
2025-03-16 21:17:51|01886|21226|CTS|1.28B|1280000000|42.45|149511|-5.5|6|2025-04-24|15/03/2025||0.57||136810000|42.450000762939|1|2025-02-04|15/12/2024|0.53|0.56|127440000|138250000|49.270000457764|1
2025-03-16 21:17:55|01887|16068|FCFS|5.23B|5230000000|116.94|245739|-1.47|0||
2025-03-16 21:18:01|01888|1061935|EOLS|839.35M|839350000|13.2|798081|-5.04|6|2025-05-13|15/03/2025||-0.0502||72510000|13.199999809265|1|2025-03-04|15/12/2024|-0.11|0.02|79000000|76960000|14.340000152588|1
2025-03-16 21:18:06|01889|16243|HBIO|28.56M|28560000|0.648|300329|-84|0||
2025-03-16 21:18:15|01890|16501|LGND|2.04B|2040000000|106.19|110615|49.37|24|2025-04-30|15/03/2025||1.23||38100000|106.19000244141|1|2025-02-27|15/12/2024|1.27|1.18|42810000|39030000|115.01000213623|1
2025-03-16 21:18:20|01891|20964|GEF|2.71B|2710000000|55.87|182343|-12.24|0||
2025-03-16 21:18:27|01892|1174646|EVCM|1.72B|1720000000|9.36|103760|10.77|12|2025-05-07|15/03/2025||-0.0142||174760000|9.3599996566772|1|2025-03-13|15/12/2024|-0.07|-0.01|175000000|170520000|9.1800003051758|1
2025-03-16 21:18:32|01893|1174987|SGHT|139.62M|139620000|2.72|269016|-39.42|6|2025-05-01|15/03/2025||-0.2335||18400000|2.7200000286102|1|2025-03-05|15/12/2024|-0.23|-0.22|19100000|20260000|2.4700000286102|1
2025-03-16 21:18:38|01894|1009134|URGN|510.26M|510260000|11.07|392225|-23.44|0||
2025-03-16 21:18:43|01895|1156702|RVMD|7.27B|7270000000|39.12|1339781|22.9|0||
2025-03-16 21:18:49|01896|1082094|CCB|1.26B|1260000000|84.13|127345|132.4|0||
2025-03-16 21:18:54|01897|41265|LXFR|324.11M|324110000|12.12|142356|16.31|0||
2025-03-16 21:18:59|01898|1122406|ZYXI|94.78M|94780000|2.97|173568|-76.33|0||
2025-03-16 21:19:05|01899|17508|AWH|2.33M|2330000|0.14|3784073|-96.11|6|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
2025-03-16 21:19:13|01900|943140|CTSO|60.15M|60150000|1.1|264625|25|6|2025-05-06|15/03/2025||-0.065||10090000|1.1000000238419|1|2025-03-25|15/12/2024||-0.05||10250000|1.1000000238419|1
2025-03-16 21:19:18|01901|1175111|ERAS|407.13M|407130000|1.44|1342352|-32.71|6|2025-05-08|15/03/2025||-0.14||0.00|1.4400000572205|1|2025-03-20|15/12/2024||-0.1318||0.00|1.4400000572205|1
2025-03-16 21:19:23|01902|1061417|AGS|495.93M|495930000|12.02|323456|41.25|0||
2025-03-16 21:19:29|01903|16486|DSGR|1.38B|1380000000|29.55|51393|-12.29|0||
2025-03-16 21:19:36|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|18|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2025-03-16 21:19:43|01905|1175346|CRBU|93.93M|93930000|1.01|1316900|-81.19|0||
2025-03-16 21:19:48|01906|17395|PRTK|127.83M|127830000|2.23|631018|0|0||
2025-03-16 21:19:53|01907|52757|GWRS|273.63M|273630000|11.3|31040|-10.88|0||
2025-03-16 21:20:00|01908|16204|GOOD|658.62M|658620000|14.89|359767|13.75|12|2025-04-30|15/03/2025||0.03||37290000|14.890000343323|1|2025-02-18|15/12/2024|0.09|0.06|37450000|37920000|16.209999084473|1
2025-03-16 21:20:07|01909|50891|BEEM|32.65M|32650000|2.21|224692|-68.06|6|2025-05-27|15/03/2025||-0.21||14650000|2.210000038147|1|2025-03-26|15/12/2024||-0.195||15720000|2.210000038147|1
2025-03-16 21:20:13|01910|41302|ESPR|296.77M|296770000|1.5|4355429|-27.54|18|2025-05-13|15/03/2025||-0.1629||50640000|1.5|1|2025-03-04|15/12/2024|-0.11|-0.14|69110000|63450000|1.5800000429153|1
2025-03-16 21:20:21|01911|1175352|MLNK|1.47B|1470000000|19.19|255518|5.79|12|2025-05-07|15/03/2025||0.1414||81340000|19.190000534058|1|2025-03-06|15/12/2024|-0.1|0.08|79400000|78730000|18.459999084473|1
2025-03-16 21:20:26|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|0||
2025-03-16 21:20:35|01913|100219|CARM|17.16M|17160000|0.411|331858|-82.28|18|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
2025-03-16 21:20:42|01914|20993|GDOT|419.74M|419740000|7.74|658809|-15.5|12|2025-05-01|15/03/2025||0.7005||505200000|7.7399997711182|1|2025-02-27|15/12/2024|0.4|0.45|455020000|422540000|8.4799995422363|1
2025-03-16 21:20:48|01915|16323|ICAD|60.35M|60350000|2.29|458572|44.03|12|2025-05-19|15/03/2025||-0.0583||4870000|2.289999961853|1|2025-03-19|15/12/2024||-0.06||4500000|2.289999961853|1
2025-03-16 21:20:55|01916|32325|MTH|5.05B|5050000000|70.42|1023694|-10.48|0||
2025-03-16 21:21:01|01917|940829|IRMD|666.91M|666910000|52.45|41424|18.48|6|2025-05-01|15/03/2025||0.41||19130000|52.450000762939|1|2025-02-13|15/12/2024|0.44|0.405|19390000|18800000|60.479999542236|1
2025-03-16 21:21:07|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|6|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2025-03-16 21:21:15|01919|15758|FBIO|46.1M|46100000|1.67|450921|-13.7|12|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
2025-03-16 21:21:21|01920|955563|LNTH|6.92B|6920000000|101.1|920493|73.8|6|2025-05-01|15/03/2025||1.68||378070000|101.09999847412|1|2025-02-26|15/12/2024|1.59|1.55|391110000|377240000|80.050003051758|1
2025-03-16 21:21:29|01921|15561|GRBK|2.58B|2580000000|58.02|327852|6.24|6|2025-05-06|15/03/2025||1.54||440150000|58.020000457764|1|2025-02-26|15/12/2024|2.31|2.07|557000000|562480000|59.849998474121|1
2025-03-16 21:21:33|01922|21204|GHL|282.04M|282040000|14.99|278381|0|0||
2025-03-16 21:21:38|01923|30818|ITI|309.47M|309470000|7.19|824085|49.79|6|2025-02-05|15/12/2024||0.065||48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.015||46490000|7.1900000572205|1
2025-03-16 21:21:46|01924|1072038|PACK|500.82M|500820000|5.99|643527|-20.24|0||
2025-03-16 21:21:52|01925|16210|INDT|683.16M|683160000|66.99|105490|0|12|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2025-03-16 21:21:58|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|12|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
2025-03-16 21:22:03|01927|1169942|BVS|635.77M|635770000|9.61|325819|76.33|0||
2025-03-16 21:22:08|01928|20234|HVT|342.94M|342940000|21.14|144577|-32.85|0||
2025-03-16 21:22:15|01929|21139|SCL|1.3B|1300000000|57.69|126209|-33.92|12|2025-04-29|15/03/2025||0.5933||560760000|57.689998626709|1|2025-02-19|15/12/2024|0.12|0.45|525600000|533410000|62.490001678467|1
2025-03-16 21:22:20|01930|1171992|EWTX|2.44B|2440000000|25.67|1106309|51.71|0||
2025-03-16 21:22:27|01931|1167330|NGMS|998.21M|998210000|29.45|163296|1.9|12|2024-08-07|15/06/2024||-0.0097||72970000|29.450000762939|1|2024-05-08|15/03/2024||0.0134||72140000|29.450000762939|1
2025-03-16 21:22:32|01932|30875|ERNA|13.2M|13200000|0.257|10779101|-88.21|0||
2025-03-16 21:22:40|01933|945080|ATEX|705.74M|705740000|37.97|170415|9.77|18|2025-06-11|15/03/2025||-0.55||1810000|37.970001220703|1|2025-02-11|15/12/2024|0.41|-0.61|1570000|1880000|28.520000457764|1
2025-03-16 21:22:45|01934|1174605|INTA|4.71B|4710000000|59.28|719638|78.66|0||
2025-03-16 21:22:51|01935|968972|SNDX|1.11B|1110000000|12.95|2448339|-44.94|0||
2025-03-16 21:22:55|01936|102891|AMPH|1.27B|1270000000|26.66|609023|-38.07|0||
2025-03-16 21:23:00|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|0||
2025-03-16 21:23:05|01938|991170|FLGT|531.5M|531500000|17.24|324856|-21.96|0||
2025-03-16 21:23:12|01939|100227|AKBA|533.88M|533880000|2.26|2556132|32.94|12|2025-05-12|15/03/2025||-0.0637||37430000|2.2599999904633|1|2025-03-13|15/12/2024|-0.1|-0.07|46490000|49570000|1.9299999475479|1
2025-03-16 21:23:17|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0|0||
2025-03-16 21:23:23|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-98.77|6|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-01|15/03/2024||-0.08||45000000|0.00600000005215|1
2025-03-16 21:23:27|01942|1160904|IMVT|3.32B|3320000000|19.52|1207857|-36.06|0||
2025-03-16 21:23:35|01943|20614|CAI|962.84M|962840000|56|229426|0|12|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2025-03-16 21:23:40|01944|8120|ANF|4.02B|4019999999.9999995|79.79|2307346|-36.62|0||
2025-03-16 21:23:46|01945|16453|SMPL|3.49B|3490000000|34.53|996918|3.45|12|2025-06-26|15/05/2025||0.526||384130000|34.529998779297|1|2025-04-02|15/02/2025||0.405||354550000|34.529998779297|1
2025-03-16 21:23:52|01946|15435|SEELQ|217|217|0.001|6122|-100|0||
2025-03-16 21:24:00|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|6|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2025-03-16 21:24:05|01948|41243|TPH|2.9B|2900000000|31.54|969567|-7.83|0||
2025-03-16 21:24:12|01949|15486|ATHXQ|61.75K|61750|0.001|4409|-80|6|2025-05-15|15/03/2025|||||0.0010000000475|1|2025-02-26|15/12/2024||-0.16||0.00|1.0E-6|1
2025-03-16 21:24:16|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0|0||
2025-03-16 21:24:21|01951|16363|INFIQ|90|90|0.018|182849|0|0||
2025-03-16 21:24:29|01952|1172291|ALKT|2.58B|2580000000|25.26|908151|9.3|6|2025-04-30|15/03/2025||0.0986||95000000|25.260000228882|1|2025-02-27|15/12/2024|-0.08|0.08|89660000|89600000|29.5|1
2025-03-16 21:24:37|01953|1174606|IAS|1.48B|1480000000|9.03|894548|-3.63|6|2025-05-08|15/03/2025||0.0306||129170000|9.0299997329712|1|2025-02-28|15/12/2024|0.09|0.11|153000000|148970000|9.6499996185303|1
2025-03-16 21:24:45|01954|1174324|LYEL|172.83M|172830000|0.585|1104140|-72.92|6|2025-05-13|15/03/2025||-0.19||0.00|0.58539998531342|1|2025-03-12|15/12/2024|-0.705|-0.1925|11000|0.00|0.66570001840591|1
2025-03-16 21:24:52|01955|1175582|TNYA|61.21M|61210000|0.699|4461469|-85.95|6|2025-05-07|15/03/2025||-0.2111||0.00|0.69889998435974|1|2025-03-10|15/12/2024|-0.28|-0.31|0.00|1250000|0.45500001311302|1
2025-03-16 21:24:57|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|0|6|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
2025-03-16 21:25:03|01957|1174647|DNUT|911.52M|911520000|5.36|2805133|-54.84|12|2025-05-08|15/03/2025||-0.0431||386470000|5.3600001335144|1|2025-02-25|15/12/2024|0.01|0.1|404000000|416090000|9.1300001144409|1
2025-03-16 21:25:08|01958|1129440|APLT|59.74M|59740000|0.513|4448679|-91.48|0||
2025-03-16 21:25:14|01959|15687|CENT|2.17B|2170000000|36.61|141957|-13.55|0||
2025-03-16 21:25:19|01960|40052|AXDX|28.8M|28800000|1.15|46543|21.05|0||
2025-03-16 21:25:27|01961|1073426|OBK|1.10B|1100000000|35.84|151218|23.67|6|2025-04-23|15/03/2025||0.664||92610000|35.840000152588|1|2025-01-22|15/12/2024|0.46|0.51|78020000|87750000|35.689998626709|1
2025-03-16 21:25:33|01962|1062876|||||||0||
2025-03-16 21:25:37|01963|17342|MTEM|658|658|0.001|769961|-99.96|0||
2025-03-16 21:25:44|01964|40983|THRY|664.45M|664450000|15.32|521221|-30.77|6|2025-05-01|15/03/2025||-0.0675||183250000|15.319999694824|1|2025-02-27|15/12/2024|0.19|-0.0733|186600000|183360000|18.610000610352|1
2025-03-16 21:25:49|01965|17122|SBGI|987.07M|987070000|14.85|261505|16.38|0||
2025-03-16 21:25:56|01966|1166406|PRLD|41.08M|41080000|0.745|368433|-84.28|6|2025-05-13|15/03/2025||-0.425||0.00|0.74479997158051|1|2025-03-10|15/12/2024|-0.37|-0.474|4000000|0.00|0.73600000143051|1
2025-03-16 21:26:12|01967|20826|HNI|2.05B|2049999999.9999998|43.57|373209|-0.34|12|2025-04-23|15/03/2025||0.3475||583470000|43.569999694824|1|2025-02-20|15/12/2024|0.87|0.81|642500000|668080000|49.020000457764|1
2025-03-16 21:26:20|01968|30748|EVI|229.6M|229600000|18|14427|-23.81|0||
2025-03-16 21:26:30|01969|16340|TILE|1.12B|1120000000|19.22|555446|26.95|6|2025-05-02|15/03/2025||0.23||297110000|19.219999313354|1|2025-02-25|15/12/2024|0.34|0.29|335000000|341560000|21.309999465942|1
2025-03-16 21:26:36|01970|1166964|TARS|1.85B|1850000000|48.09|631385|52.28|6|2025-05-13|15/03/2025||-0.7929||68970000|48.090000152588|1|2025-02-25|15/12/2024|-0.6|-0.77|66410000|57530000|45.540000915527|1
2025-03-16 21:26:43|01971|20631|ESE|4.15B|4150000000.0000005|160.93|119878|59.62|6|2025-05-13|15/03/2025||1.2||275460000|160.92999267578|1|2025-02-06|15/12/2024|1.07|0.75|247030000|244110000|133.61000061035|1
2025-03-16 21:26:48|01972|1165437|VINC|1.84M|1840000|0.8228|869691|-99.26|0||
2025-03-16 21:26:57|01973|24440|CCF|1.21B|1210000000|127.49|166698|0|6|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2025-03-16 21:27:06|01974|20589|MWA|4.27B|4269999999.9999995|27.25|1498871|76.72|12|2025-05-12|15/03/2025||0.31||350340000|27.25|1|2025-02-04|15/12/2024|0.25|0.2|304300000|292250000|22.959999084473|1
2025-03-16 21:27:12|01975|20243|PZN|710.99M|710990000|9.65|142307|0|6|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2025-03-16 21:27:16|01976|1163244|HYLN|277.96M|277960000|1.59|1100802|-1.85|0||
2025-03-16 21:27:21|01977|1172723|FTCI|33.42M|33420000|2.6|123726|-41.11|0||
2025-03-16 21:27:28|01978|977675|OTLK|50.27M|50270000|1.57|810001|-80.95|0||
2025-03-16 21:27:35|01979|16441|KALU|1.12B|1120000000|70.33|104097|-10.18|12|2025-04-24|15/03/2025||0.41||829000000|70.330001831055|1|2025-02-19|15/12/2024|0.33|0.6|765000000|785080000|71.300003051758|1
2025-03-16 21:27:40|01980|1173890|JANX|1.81B|1810000000|30.68|967847|-22.23|0||
2025-03-16 21:27:46|01981|1080049|VRCA|49.31M|49310000|0.54|415447|-88.75|12|2025-05-07|15/03/2025||-0.2||2110000|0.53729999065399|1|2025-03-11|15/12/2024|-0.24|-0.3|340000|532750|0.6370000243187|1
2025-03-16 21:27:54|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|10.46|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
2025-03-16 21:27:59|01983|24415|GRC|985.63M|985630000|37.58|65545|1.62|0||
2025-03-16 21:28:05|01984|961635|WVE|1.57B|1570000000|10.22|994881|57.23|6|2025-05-08|15/03/2025||-0.2644||10660000|10.220000267029|1|2025-03-04|15/12/2024|0.17|-0.17|83750000|20720000|10.050000190735|1
2025-03-16 21:28:12|01985|16675|MSON|462.52M|462520000|26.54|158811|0|12|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2025-03-16 21:28:18|01986|1168973|OUST|396.67M|396670000|7.97|1467933|65.35|0||
2025-03-16 21:28:29|01987|961629|DLTH|80.2M|80200000|2.28|44536|-51.39|30|2025-05-29|15/04/2025||-0.2429||118000000|2.2799999713898|1|2025-03-13|15/01/2025|-0.04|0.11|241300000|252880000|2.829999923706|1
2025-03-16 21:28:38|01988|941657|LTRPA|19.77M|19770000|0.253|817099|-84.09|6|2025-05-08|15/03/2025|||||0.25299999117851|1|2025-03-17|15/12/2024|||||0.25299999117851|1
2025-03-16 21:28:52|01989|943135|JRVR|183.03M|183030000|4.01|357544|-49.43|18|2025-04-30|15/03/2025||0.3034||161700000|4.0100002288818|1|2025-03-03|15/12/2024|-0.99|-0.49|126710000|140580000|4.9499998092651|1
2025-03-16 21:29:02|01990|1080051|DNTH|685.23M|685230000|21.33|237554|-23.96|18|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
2025-03-16 21:29:09|01991|1166960|EAR|53.39M|53390000|2.57|30321|0|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
2025-03-16 21:29:14|01992|51519|FORA|64.2M|64200000|2.07|27983|-42.34|0||
2025-03-16 21:29:19|01993|1050112|CELC|372.41M|372410000|10.03|281402|-43.49|0||
2025-03-16 21:29:26|01994|976458|PR|10.9B|10900000000|13.63|8386045|-17.29|18|2025-05-13|15/03/2025||0.4123||1370000000|13.630000114441|1|2025-02-25|15/12/2024|0.29|0.35|1300000000|1320000000|14.060000419617|1
2025-03-16 21:29:33|01995|1171768|TIL|129.73M|129729999.99999999|19.88|91614|60.19|0||
2025-03-16 21:29:38|01996|1131057|IDYA|1.63B|1630000000|18.58|915843|-58.06|0||
2025-03-16 21:29:42|01997|1142208|KRUS|609.94M|609940000|50.55|207603|-49.54|0||
2025-03-16 21:29:52|01998|29668|RM|292.88M|292880000|29.79|46578|27.14|24|2025-04-30|15/03/2025||0.7333||151060000|29.790000915527|1|2025-02-05|15/12/2024|0.98|0.89|154830000|150860000|36.490001678467|1
2025-03-16 21:29:58|01999|30915|RVP|22.46M|22460000|0.75|74563|-37.5|6|2024-11-18|15/09/2024|||||0.61500000953674|1|2024-08-14|15/06/2024|||||1.039999961853|1
2025-03-16 21:30:03|02000|1131556|ATER|15.67M|15670000|2.14|61118|-49.64|0||
2025-03-16 21:30:07|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|0|0||
2025-03-16 21:30:19|02002|41231|PBYI|164.71M|164710000|3.32|548089|-33.6|24|2025-05-01|15/03/2025||||47500000|3.3199999332428|1|2025-02-27|15/12/2024|0.43|0.11|59100000|55450000|2.7699999809265|1
2025-03-16 21:30:25|02003|40984|ENTA|141.86M|141860000|6.65|538896|-53.2|0||
2025-03-16 21:30:30|02004|20627|CSV|589.05M|589050000|37.64|129711|47.15|0||
2025-03-16 21:30:34|02005|1172949|HNST|554.35M|554350000|5.09|2690476|18.37|0||
2025-03-16 21:30:40|02006|16840|OSIS|3.1B|3100000000|184.24|244423|40.96|0||
2025-03-16 21:30:45|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|0||
2025-03-16 21:30:49|02008|1163393|CTEV|324.77M|324770000|20.05|211864|-29.35|0||
2025-03-16 21:30:58|02009|1174984|FXLV|6.18M|6180000|0.0625|9193|56.25|6|2025-05-20|15/03/2025|||||0.0625|1|2025-03-10|15/12/2024||0.0725||50740000|0.06109999865294|1
2025-03-16 21:31:04|02010|1174595|GLUE|385.2M|385200000|6.27|796035|-2.18|12|2025-05-08|15/03/2025||-0.3737||6110000|6.2699999809265|1|2025-03-20|15/12/2024||0.18||51190000|6.2699999809265|1
2025-03-16 21:31:09|02011|1127852|RVYL|7.12M|7120000|0.9622|96031|-75.52|0||
2025-03-16 21:31:15|02012|17450|UNFI|1.62B|1620000000|26.73|707252|123.49|0||
2025-03-16 21:31:20|02013|16273|HLIT|1.22B|1220000000|10.4|1343117|-17.13|0||
2025-03-16 21:31:29|02014|1175599|EWCZ|240.76M|240760000|4.35|657463|-65.75|19|2025-04-30|15/03/2025||0.0686||50680000|4.3499999046326|1|2025-03-11|15/12/2024|0.14|0.0561|49740000|51910000|5.1100001335144|1
2025-03-16 21:31:35|02015|962503|OCX|106.96M|106960000|3.74|90605|25.5|0||
2025-03-16 21:31:43|02016|1173520|DAWN|823M|823000000|8.12|1171864|-43.57|0||
2025-03-16 21:31:52|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|78.59|12|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
2025-03-16 21:31:58|02018|1174489|IPSC|50.7M|50700000|0.596|509369|-88.08|0||
2025-03-16 21:32:02|02019|1175509|NUVL|5.51B|5510000000|77.01|516898|-4.69|0||
2025-03-16 21:32:12|02020|1164147|AFIB|1.5M|1500000|0.05|47820|-74.35|12|2025-05-08|15/03/2025||-0.21||9000000|0.05000000074506|1|2025-03-17|15/12/2024||-0.402||8670000|0.05000000074506|1
2025-03-16 21:32:18|02021|16554|LXRX|132.49M|132490000.00000001|0.367|6530629|-85.88|0||
2025-03-16 21:32:25|02022|1095921|CTOS|1.05B|1050000000|4.67|760842|-12.87|6|2025-05-13|15/03/2025||-0.0487||434490000|4.6700000762939|1|2025-03-04|15/12/2024|0.12|0.04|520740000|543320000|4.1399998664856|1
2025-03-16 21:32:32|02023|31071|FRG|1.05B|1050000000|29.88|824246|0|12|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
2025-03-16 21:32:37|02024|1163493|GLSI|157.74M|157740000|12|30403|-31.43|0||
2025-03-16 21:32:43|02025|20984|CHS|937.66M|937660000|7.595|2778677|0.07|0||
2025-03-16 21:32:50|02026|1162157|RNA|3.74B|3740000000|31.11|1357519|27.4|0||
2025-03-16 21:32:57|02027|1169493|DSP|772.02M|772020000|12.24|388555|23.14|6|2025-05-07|15/03/2025||-0.082||41580000|12.239999771118|1|2025-03-03|15/12/2024|0.15|0.14|90050000|52380000|19.989999771118|1
2025-03-16 21:33:04|02028|100169|BLBD|1.1B|1100000000|34.26|700075|7.74|6|2025-05-08|15/03/2025||0.9471||355190000|34.259998321533|1|2025-02-05|15/12/2024|0.92|0.85|313900000|308360000|36.159999847412|1
2025-03-16 21:33:09|02029|1075232|KNSA|1.64B|1640000000|22.61|587890|13.11|0||
2025-03-16 21:33:13|02030|1169945|NEXI|139|139|0.1|16306|-98.27|0||
2025-03-16 21:33:20|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|0||
2025-03-16 21:33:25|02032|995706|VREX|515.39M|515390000|12.5|496261|-28.57|0||
2025-03-16 21:33:31|02033|989524|FBK|2.17B|2170000000|46.41|150969|33.06|6|2025-04-21|15/03/2025||0.8124||131420000|46.409999847412|1|2025-01-21|15/12/2024|0.85|0.84|130380000|131140000|52.400001525879|1
2025-03-16 21:33:38|02034|16699|NATH|378.93M|378930000|92.66|12411|35.55|6|2025-01-31|15/12/2024|||||81.48999786377|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1
2025-03-16 21:33:43|02035|1175510|OMGAQ|860.94K|860940|0.016|9275148|-99.56|0||
2025-03-16 21:33:49|02036|17154|SFST|267.65M|267649999.99999997|32.73|17894|6.09|6|2025-04-29|15/03/2025||0.4||26560000|32.729999542236|1|2025-01-28|15/12/2024|0.7|0.41|25240000|24810000|37.009998321533|1
2025-03-16 21:33:55|02037|1011772|CARS|727.22M|727220000|11.39|628203|-31.3|6|2025-05-01|15/03/2025||0.4867||179820000|11.390000343323|1|2025-02-27|15/12/2024|0.49|0.56|180430000|183900000|15.300000190735|1
2025-03-16 21:34:02|02038|17272|STRL|3.71B|3710000000|121.37|594736|13.04|0||
2025-03-16 21:34:08|02039|1163492|FTHM|20.02M|20020000|0.885|94034|-59.03|0||
2025-03-16 21:34:13|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-66.8|0||
2025-03-16 21:34:19|02041|40982|CUBI|1.6B|1600000000|50.79|323238|2.28|0||
2025-03-16 21:34:27|02042|1052401|LVO|72.54M|72540000|0.755|586770|-58.97|6|2025-06-24|15/03/2025||-0.0416||24020000|0.7548999786377|1|2025-02-13|15/12/2024|-0.06|-0.02|29450000|31350000|1.1799999475479|1
2025-03-16 21:34:33|02043|949621|ZVRA|449.7M|449700000|8.31|454078|38.5|12|2025-05-08|15/03/2025||-0.24||16020000|8.3100004196167|1|2025-03-11|15/12/2024|-0.67|-0.4|12000000|8520000|8|1
2025-03-16 21:34:38|02044|946348|SMMT|15.34B|15340000000|20.79|2515607|350|0||
2025-03-16 21:34:45|02045|1175431|COOK|232.55M|232550000|1.78|167193|-19.46|6|2025-05-07|15/03/2025||0.0714||151470000|1.7799999713898|1|2025-03-06|15/12/2024|0.01|-0.0015|168600000|164790000|2.2400000095367|1
2025-03-16 21:34:50|02046|20753|GAMI|559.73M|559730000|24.41|20430|23.66|6|2025-05-08|15/03/2025|||||24.409999847412|1|2025-02-04|15/12/2024|0.7||59260000||23.909999847412|1
2025-03-16 21:34:56|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|6|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
2025-03-16 21:35:02|02048|42975|PPTA|993.55M|993550000|14.16|98713|170.75|6|2025-05-20|15/03/2025||-0.02||0.00|14.159999847412|1|2025-03-17|15/12/2024||-0.04||0.00|14.159999847412|1
2025-03-16 21:35:09|02049|17420|ULH|687.42M|687420000|26.12|52182|-24.55|12|2025-04-24|15/03/2025||1.04||454100000|26.120000839233|1|2025-02-06|15/12/2024|0.77|0.92|465100000|435700000|43.630001068115|1
2025-03-16 21:35:19|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|12|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2025-03-16 21:35:27|02051|1097841|ADN|11.26M|11260000|4.27|23243|-21.41|0||
2025-03-16 21:35:35|02052|17196|SMED|171.43M|171430000|8.75|397425|0|0||
2025-03-16 21:35:42|02053|1008723|HCC|2.59B|2590000000|49.23|812478|-8.43|12|2025-04-30|15/03/2025||0.5236||296610000|49.229999542236|1|2025-02-13|15/12/2024|0.15|0.81|297470000|305040000|52.650001525879|1
2025-03-16 21:35:48|02054|44411|NMIH|2.78B|2780000000|35.4|507020|17.96|0||
2025-03-16 21:35:53|02055|1171962|DSGN|267.07M|267070000|4.705|183468|82.36|0||
2025-03-16 21:36:00|02056|1176340|VIA|79.52M|79520000|11|15556|0.92|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
2025-03-16 21:36:05|02057|959850|UAVS|5.9M|5900000|1.25|1042400|-97.19|0||
2025-03-16 21:36:12|02058|1175508|IMRX|49.68M|49680000|1.6|1837081|-16.23|0||
2025-03-16 21:36:18|02059|949610|ASXC|94.95M|94950000|0.348|3080402|24.29|0||
2025-03-16 21:36:23|02060|1081600|STIM|287.83M|287830000|4.52|1466069|15.9|0||
2025-03-16 21:36:32|02061|1171266|INNV|435.48M|435480000|3.22|68643|-24.94|6|2025-05-13|15/03/2025||-0.01||214090000|3.2200000286102|1|2025-02-04|15/12/2024|-0.1|-0.0025|208990000|209730000|3.5299999713898|1
2025-03-16 21:36:40|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|18|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2025-03-16 21:36:47|02063|15857|CVGI|50.63M|50630000|1.57|362037|-74.51|12|2025-05-06|15/03/2025||-0.01||169440000|1.5650000572205|1|2025-03-10|15/12/2024|-0.15|-0.03|163300000|220490000|2.0299999713898|1
2025-03-16 21:36:51|02064|1082134|HYREQ|31|31|0.01|39611|0|0||
2025-03-16 21:37:00|02065|16644|MNKD|1.58B|1580000000|5.2|2406396|16.33|0||
2025-03-16 21:37:06|02066|40324|GTBP|5.72M|5720000|2.56|919726|-44.71|0||
2025-03-16 21:37:12|02067|1174643|CVRX|297.85M|297850000|11.44|236389|-45.05|0||
2025-03-16 21:37:20|02068|1121161|HARP|492.35M|492350000|23.01|1514991|0|6|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
2025-03-16 21:37:24|02069|961627|AVTX|77.33M|77330000|7.39|98296|69.11|0||
2025-03-16 21:37:31|02070|16511|LKFN|1.59B|1590000000|62.33|132412|-0.14|6|2025-04-24|15/03/2025||0.86||62530000|62.330001831055|1|2025-01-24|15/12/2024|0.94|0.9|63570000|62490000|67.330001831055|1
2025-03-16 21:37:35|02071|16310|HURN|2.43B|2430000000|147.76|144068|53.17|0||
2025-03-16 21:37:42|02072|1174593|LENZ|699.9M|699900000|25.45|164405|61|12|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
2025-03-16 21:37:49|02073|985718|SYRS|2.48M|2480000|0.092|16905879|-98.47|18|2025-05-01|15/03/2025||-0.5399||0.00|0.09239999949932|1|2025-03-17|15/12/2024||-0.73||450000|0.09239999949932|1
2025-03-16 21:37:55|02074|17130|RDUS|783M|783000000|27.81|422779|43.87|0||
2025-03-16 21:38:02|02075|20654|OXM|891.03M|891030000|56.75|353352|-46.5|12|2025-06-04|15/04/2025||2.93||413120000|56.75|1|2025-03-27|15/01/2025||1.26||383940000|56.75|1
2025-03-16 21:38:09|02076|16976|PSMT|2.5B|2500000000|83.53|220581|4.87|18|2025-07-09|15/05/2025||1.08||1270000000|83.529998779297|1|2025-04-09|15/02/2025||1.4||1340000000|83.529998779297|1
2025-03-16 21:38:14|02077|100229|TVTX|1.75B|1750000000|19.73|1593198|163.42|0||
2025-03-16 21:38:21|02078|32362|GES|499.13M|499130000|9.7|1247805|-57.87|6|2025-05-21|15/04/2025||-0.1712||642990000|9.6999998092651|1|2025-03-19|15/01/2025||1.43||920920000|9.6999998092651|1
2025-03-16 21:38:26|02079|955540|BW|91.49M|91490000|0.97|989391|-2.02|6|2025-05-08|15/03/2025||-0.11||177600000|0.97000002861023|1|2025-03-17|15/12/2024||||212300000|0.97000002861023|1
2025-03-16 21:38:32|02080|44403|MMI|1.34B|1340000000|34.59|103493|4.82|0||
2025-03-16 21:38:39|02081|1175173|ABSI|360.65M|360650000|3.14|5483313|-35.92|12|2025-05-20|15/03/2025||-0.1767||6550000|3.1400001049042|1|2025-03-18|15/12/2024||-0.2189||1800000|3.1400001049042|1
2025-03-16 21:38:48|02082|16375|SNEX|3.56B|3560000000|110.9|234581|65.28|12|2025-05-07|15/03/2025||1.89||849800000|110.90000152588|1|2025-02-05|15/12/2024|2.54|1.94|492100000|849200000|108.37000274658|1
2025-03-16 21:38:56|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|0|24|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
2025-03-16 21:39:04|02084|20559|AVD|127.53M|127530000|4.43|281911|-65.66|18|2025-05-01|15/03/2025||0.05||135000000|4.4299998283386|1|2025-03-14|15/12/2024|0.2|0.15|169000000|169550000|4.6999998092651|1
2025-03-16 21:39:11|02085|1152990|MCBS|705.69M|705690000|27.78|36733|15.94|12|2025-04-18|15/03/2025||0.61||35100000|27.780000686646|1|2025-01-21|15/12/2024|0.63|0.61|35380000|35300000|31.739999771118|1
2025-03-16 21:39:16|02086|16775|INSG|145.56M|145560000|9.7|162137|239.16|0||
2025-03-16 21:39:35|02087|20704|MPX|293.68M|293680000|8.4|33785|-15|36|2025-04-23|15/03/2025|||||8.3999996185303|1|2025-01-30|15/12/2024|0.12|0.05|47800000|46300000|8.960000038147|1
2025-03-16 21:39:41|02088|942487|ATRA|42.48M|42480000|7.25|210548|-53.29|0||
2025-03-16 21:39:46|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|6|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2025-03-16 21:39:53|02090|1172579|NPCE|348.07M|348070000|10.69|210123|-18.89|6|2025-05-08|15/03/2025||-0.2418||21550000|10.689999580383|1|2025-03-04|15/12/2024|-0.18|-0.25|21500000|20910000|11.810000419617|1
2025-03-16 21:40:00|02091|17578|WTBA|344.56M|344560000|20.47|29270|17.51|6|2025-04-24|15/03/2025||0.4||21700000|20.469999313354|1|2025-01-23|15/12/2024|0.42|0.33|20850000|20370000|21.280000686646|1
2025-03-16 21:40:05|02092|1172382|KRT|567.83M|567830000|28.34|34358|9.93|0||
2025-03-16 21:40:11|02093|994715|DSHK|28.3M|28300000|0.142|73688|-44.31|0||
2025-03-16 21:40:15|02094|15984|||||||0||
2025-03-16 21:40:22|02095|1172510|AKYA|74.36M|74360000|1.5|671338|-69.45|18|2025-05-20|15/03/2025||-0.202||20060000|1.5|1|2025-03-17|15/12/2024||-0.1563||21240000|1.5|1
2025-03-16 21:40:28|02096|1173019|TRML|482.89M|482890000|18.8|276927|-56.47|6|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
2025-03-16 21:40:34|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
2025-03-16 21:40:39|02098|1174591|TKNO|297.46M|297460000|5.58|355300|95.79|0||
2025-03-16 21:40:43|02099|1174641|AVTE|71.59M|71590000|2.47|165626|-90.75|0||
2025-03-16 21:40:48|02100|1175356|SNPO|823.75M|823750000|10.75|493133|49.93|0||
2025-03-16 21:40:53|02101|1175585|MXCT|337.3M|337300000|3.29|595359|-23.67|0||
2025-03-16 21:40:57|02102|15647|CASS|582.8M|582800000|43.16|45810|-6.9|0||
2025-03-16 21:41:03|02103|1174426|CYTT|108.69M|108690000|3.02|188138|0|6|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
2025-03-16 21:41:10|02104|1172511|BMEA|92.05M|92050000|2.54|789414|-85.77|6|2025-04-30|15/03/2025||-0.8088||0.00|2.539999961853|1|2025-03-17|15/12/2024||-0.912||0.00|2.539999961853|1
2025-03-16 21:41:15|02105|995922|CLPR|194.06M|194060000|4.57|146524|-6.92|0||
2025-03-16 21:41:23|02106|1167060|BDSX|105.41M|105410000|0.722|439586|-50.88|12|2025-05-07|15/03/2025||-0.069||20240000|0.72210001945496|1|2025-03-03|15/12/2024|-0.06|-0.07|20420000|19870000|0.79299998283386|1
2025-03-16 21:41:28|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|0||
2025-03-16 21:41:36|02108|1073097|IBEX|327.95M|327950000|24.86|191521|59.97|12|2025-05-14|15/03/2025||0.685||129790000|24.860000610352|1|2025-02-06|15/12/2024|0.59|0.51|140680000|134630000|22.239999771118|1
2025-03-16 21:41:44|02109|15677|CCRN|511.22M|511220000|15.58|513051|-9.05|24|2025-04-30|15/03/2025||0.0602||305340000|15.579999923706|1|2025-03-05|15/12/2024|0.04|0.11|309940000|307760000|16.969999313354|1
2025-03-16 21:41:51|02110|25321|IMX|1.28B|1280000000|24.1|687931|46.06|12|2025-04-24|15/03/2025||0.1712||83180000|24.10000038147|1|2025-02-19|15/12/2024|0.27|0.42|92700000|118330000|27.020000457764|1
2025-03-16 21:42:02|02111|20175|CCO|563.57M|563570000|1.15|1418966|-26.28|42|2025-05-13|15/03/2025||-0.1424||337100000|1.1499999761581|1|2025-02-24|15/12/2024|-0.0365|0.02|426720000|646830000|1.3500000238419|1
2025-03-16 21:42:10|02112|1073037|COGT|789.25M|789250000|7.14|1388468|1.28|6|2025-05-13|15/03/2025||-0.5823||0.00|7.1399998664856|1|2025-02-25|15/12/2024|-0.61|-0.61|0.00|0.00|7.460000038147|1
2025-03-16 21:42:19|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0|12|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2025-03-16 21:42:25|02114|1175179|XPOF|361.69M|361690000|7.46|579000|-51.15|0||
2025-03-16 21:42:31|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|6|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2025-03-16 21:42:41|02116|17346|INVA|1.09B|1090000000|17.39|715093|17.03|12|2025-04-23|15/03/2025||0.33||81460000|17.389999389648|1|2025-02-26|15/12/2024|0.26|0.32|91810000|84300000|18.030000686646|1
2025-03-16 21:43:17|02117|17611|||||||12|2025-05-08|15/03/2025||-0.01||42800000|0.0570000000298|1|2025-02-28|15/12/2024||0.21||122000000|0.65100002288818|1
2025-03-16 21:43:49|02118|1173521|||||||12|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
2025-03-16 21:43:55|02119|1174640|ABOS|75.7M|75700000|1.26|299526|-69.86|0||
2025-03-16 21:44:03|02120|20820|FOR|1.1B|1100000000|21.64|201176|-40.01|0||
2025-03-16 21:44:14|02121|1175512|RXST|1.05B|1050000000|25.84|643844|-45.24|19|2025-05-13|15/03/2025||-0.1991||39780000|25.840000152588|1|2025-02-25|15/12/2024|0.03|-0.17|40200000|40390000|29.290000915527|1
2025-03-16 21:44:22|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|400|12|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
2025-03-16 21:44:30|02123|1175114|RPID|106.36M|106360000|2.46|519988|151.02|0||
2025-03-16 21:44:38|02124|1072223|BWB|383.59M|383590000|13.9|58188|21.4|12|2025-04-24|15/03/2025||0.282||30320000|13.89999961853|1|2025-01-29|15/12/2024|0.27|0.24|29500000|28270000|13.659999847412|1
2025-03-16 21:44:45|02125|1173831|DIBS|107.62M|107620000|3.04|84921|-48.47|12|2025-05-07|15/03/2025||-0.13||23280000|3.039999961853|1|2025-02-28|15/12/2024|-0.14|-0.14|22800000|21820000|3.7599999904633|1
2025-03-16 21:44:53|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0|6|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
2025-03-16 21:44:59|02127|1175121|ZVIA|163.19M|163190000|2.22|747253|86.55|0||
2025-03-16 21:45:05|02128|995092|||||||0||
2025-03-16 21:45:15|02129|1081650|HQI|186.9M|186900000|13.35|14302|6.71|6|2025-05-08|15/03/2025||0.15||9300000|13.35000038147|1|2025-03-27|15/12/2024||0.18||9200000|13.35000038147|1
2025-03-16 21:45:21|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-50|0||
2025-03-16 21:45:35|02131|1172939|HOWL|53.79M|53790000|1.2|283785|-80.46|0||
2025-03-16 21:45:42|02132|1169485|TERN|270.11M|270110000|3.18|1592121|-55.83|12|2025-05-19|15/03/2025||-0.3241||0.00|3.1800000667572|1|2025-04-01|15/12/2024||-0.3045||0.00|3.1800000667572|1
2025-03-16 21:45:50|02133|21006|SRI|138.75M|138750000|5.01|388981|-70.09|6|2025-04-30|15/03/2025||-0.05||209600000|5.0100002288818|1|2025-02-26|15/12/2024|-0.18|0.18|218200000|224660000|4.1900000572205|1
2025-03-16 21:46:05|02134|1123001|KLDO|4.26K|4260|0.29|7769231|0|12|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
2025-03-16 21:46:14|02135|1166238|LSF|55M|55000000|5.34|82369|66.36|0||
2025-03-16 21:46:21|02136|1171974|KLTR|285.16M|285160000|1.85|585145|39.1|6|2025-05-13|15/03/2025||-0.0017||46040000|1.8500000238419|1|2025-02-20|15/12/2024|-0.01|-0.018|45610000|44320000|2.5|1
2025-03-16 21:46:28|02137|1175149|PECO|4.81B|4810000000|34.81|620143|-1.25|0||
2025-03-16 21:46:33|02138|102893|ARDX|1.3B|1300000000|5.47|4228016|-32.47|0||
2025-03-16 21:46:42|02139|1172765|RAIN|14.85M|14850000|1.97|32224|0.83|14|2024-05-21|15/03/2024||-0.22||0.00|||2024-02-29|15/12/2023||-0.1267||0.00||
2025-03-16 21:46:52|02140|50977|OTRK|6.07M|6070000|1.44|38441|-45.36|12|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|32.174999237061|1
2025-03-16 21:46:56|02141|50880|WKHS|106.65M|106650000|0.2082|3222156|-96.09|0||
2025-03-16 21:47:02|02142|16518|LMNR|334.02M|334020000|18.51|61778|-3.49|6|2025-06-10|15/04/2025||0.09||50700000|18.510000228882|1|2025-03-12|15/01/2025|-0.18|-0.17|32850000|40000000|21.25|1
2025-03-16 21:47:08|02143|1166741|KRON|56.72M|56720000|0.94|239884|-18.97|0||
2025-03-16 21:47:18|02144|1166409|AVO|717.82M|717820000|10.1|400752|-16.32|12|2025-06-05|15/04/2025||0.075||269500000|10.10000038147|1|2025-03-10|15/01/2025|0.1|0.03|334200000|272000000|11.960000038147|1
2025-03-16 21:47:31|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|18|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2025-03-16 21:47:45|02146|21254|LRN|5.19B|5190000000|121.34|823712|98.62|18|2025-04-29|15/03/2025||2.02||591030000|121.33999633789|1|2025-01-28|15/12/2024|2.03|1.92|587200000|562390000|118.91000366211|1
2025-03-16 21:47:50|02147|15708|CHEF|2.11B|2109999999.9999998|52.46|509742|38.64|0||
2025-03-16 21:47:55|02148|1175429|RLYB|26.22M|26220000|0.632|72236|-60.99|0||
2025-03-16 21:48:09|02149|1159668|ORIC|553.3M|553300000|7.79|951715|-48.41|6|2025-05-12|15/03/2025||-0.5122||0.00|7.789999961853|1|2025-02-18|15/12/2024|-0.51|-0.5|0.00|0.00|8.3599996566772|1
2025-03-16 21:48:16|02150|1076696|TALO|1.54B|1540000000|8.58|1866226|-33.23|0||
2025-03-16 21:48:23|02151|32346|WNC|469.5M|469500000|11.06|924925|-60.58|0||
2025-03-16 21:48:30|02152|1169714|CLNN|36.88M|36880000|4.43|55026|-44.63|0||
2025-03-16 21:48:38|02153|1173261|VERA|1.78B|1780000000|27.99|826767|-35.28|21|2025-05-08|15/03/2025||-0.734||0.00|27.989999771118|1|2025-02-26|15/12/2024|-0.72|-0.81|0.00|0.00|27.10000038147|1
2025-03-16 21:48:44|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|6|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2025-03-16 21:48:48|02155|960585|TH|563.47M|563470000|5.695|863983|-36.08|0||
2025-03-16 21:48:54|02156|1075455|RFL|45.15M|45150000|1.83|33742|5.78|12|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2025-03-16 21:49:02|02157|994772|AQB|2.49M|2490000|0.645|491366|-70.14|18|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
2025-03-16 21:49:11|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|6|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2025-03-16 21:49:17|02159|1169349|LABP|71.68M|71680000|22.93|27656|245.33|6|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|2.9470000267029|1
2025-03-16 21:49:22|02160|41308|GOGO|901.06M|901060000|6.86|1186114|-21.96|0||
2025-03-16 21:49:28|02161|989650|DFIN|1.24B|1240000000|43.29|277673|-30.48|6|2025-04-30|15/03/2025||0.79||208230000|43.290000915527|1|2025-02-18|15/12/2024|0.4|0.46|156300000|169680000|65.849998474121|1
2025-03-16 21:49:34|02162|41182|XPRO|1.24B|1240000000|10.67|1183180|-42.17|0||
2025-03-16 21:49:41|02163|101874|LPG|931M|931000000|21.75|766265|-37.11|6|2025-05-22|15/03/2025||0.486||81640000|21.75|1|2025-01-31|15/12/2024|0.43|0.74|80700000|88940000|24.65936088562|1
2025-03-16 21:49:48|02164|1167131|AVIR|263.42M|263420000.00000003|3.08|419642|-23.19|6|2025-05-07|15/03/2025||-0.4092||0.00|3.079999923706|1|2025-03-06|15/12/2024|-0.4|-0.35|0.00||3.0099999904633|1
2025-03-16 21:49:54|02165|1175844|CLYM|90.75M|90750000|1.35|438884|-50|0||
2025-03-16 21:50:00|02166|995701|REVG|1.59B|1590000000|30.83|616716|65.93|0||
2025-03-16 21:50:08|02167|16345|IIIN|525.21M|525210000.00000006|27.03|175521|-22.01|6|2025-04-17|15/03/2025||0.285||138160000|27.030000686646|1|2025-01-16|15/12/2024|0.1|0.09|129700000|111850000|24.829999923706|1
2025-03-16 21:50:15|02168|1010526|SEI|1.65B|1650000000|24.61|1142389|188.17|0||
2025-03-16 21:50:22|02169|17573|WSBF|241.13M|241130000|13.84|51547|21.62|6|2025-05-06|15/03/2025|||||13.840000152588|1|2025-01-28|15/12/2024|0.28|0.33|31840000|41300000|13.5|1
2025-03-16 21:50:31|02170|13962|ADTN|726.73M|726730000|9.1|1169973|63.38|18|2025-05-07|15/03/2025||-0.0325||235640000|9.1000003814697|1|2025-02-26|15/12/2024||0.02|242850000|238870000|10.430000305176|1
2025-03-16 21:50:40|02171|1160912|GAN|81.06M|81060000|1.77|246212|38.28|0||
2025-03-16 21:50:56|02172|20455|MOD|4.49B|4490000000|85.42|1305141|-3.56|18|2025-05-21|15/03/2025||0.9616||634560000|85.419998168945|1|2025-02-04|15/12/2024|0.92|0.79|616800000|615020000|96.470001220703|1
2025-03-16 21:51:20|02173|100193|NGNE|248.07M|248070000|16.7|232245|-55.5|12|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
2025-03-16 21:51:31|02174|1096075|STRO|67.87M|67870000|0.81|1213317|-80.29|0||
2025-03-16 21:51:56|02175|958237|IBRX|2.45B|2450000000|2.87|6162481|-44.05|6|2025-05-08|15/03/2025||-0.1333||16860000|2.8699998855591|1|2025-03-03|15/12/2024|-0.09|-0.17|7200000|6160000|3.289999961853|1
2025-03-16 21:52:06|02176|1156573|ARQT|1.73B|1730000000|14.62|2222727|37.15|0||
2025-03-16 21:52:41|02177|1175178|||||||6|2025-05-08|15/03/2025||-0.1398||298940000|4.0300002098083|1|2025-02-27|15/12/2024|0.07|0.13|234600000|260610000|5.4400000572205|1
2025-03-16 21:53:04|02178|1166963|PRAX|771.85M|771850000|38.28|486624|-30.58|6|2025-05-07|15/03/2025||-2.87||304130|38.279998779297|1|2025-02-28|15/12/2024|-2.94|-2.79|7460000|417440|65.029998779297|1
2025-03-16 21:53:11|02179|13958|TWI|519.49M|519490000|8.22|817354|-33.82|0||
2025-03-16 21:53:27|02180|943148|KE|412.27M|412270000|16.79|130923|-17.41|12|2025-05-13|15/03/2025||0.3195||368950000|16.790000915527|1|2025-02-04|15/12/2024|0.29|0.25|357390000|362670000|17.530000686646|1
2025-03-16 21:53:35|02181|21179|RGS|44.55M|44550000|18.29|27289|134.49|6|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
2025-03-16 21:53:43|02182|1027142|RBB|300.36M|300360000|16.95|41734|-1.22|6|2025-04-28|15/03/2025||0.37||29200000|16.950000762939|1|2025-02-03|15/12/2024|0.25|0.36|28710000|28120000|18.809999465942|1
2025-03-16 21:53:51|02183|1127925|HOOK|14.68M|14680000|1.17|127308|-83.73|6|2024-11-13|15/09/2024||-0.1375||4820000|3.5899999141693|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2025-03-16 21:54:00|02184|1024880|KALA|39.9M|39900000|6.55|60904|-13.01|12|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
2025-03-16 21:54:06|02185|100177|TRVN|1.17M|1170000|1.36|3776|-90.11|6|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
2025-03-16 21:54:13|02186|1172947|FSBC|603.19M|603190000|28.28|46697|24.58|12|2025-04-28|15/03/2025||0.58||34940000|28.280000686646|1|2025-01-27|15/12/2024|0.63|0.57|35160000|34090000|29.860000610352|1
2025-03-16 21:54:21|02187|1096136|NGM|128.53M|128530000|1.54|942392|-1.91|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
2025-03-16 21:54:27|02188|20822|GEFb|2.71B|2710000000|58.89|12148|-9.75|0||
2025-03-16 21:54:31|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|0||
2025-03-16 21:54:38|02190|962331|RMR|549.32M|549320000|17.25|150967|-25.81|12|2025-04-30|15/03/2025||0.3833||218800000|17.25|1|2025-02-05|15/12/2024|0.46|0.41|219480000|273560000|18.989999771118|1
2025-03-16 21:54:46|02191|1137412|PSNL|320.4M|320400000|3.63|1314367|125.47|12|2025-04-30|15/03/2025||-0.254||17620000|3.6300001144409|1|2025-02-27|15/12/2024|-0.23|-0.29|16800000|15540000|4.4800000190735|1
2025-03-16 21:54:50|02192|994019|PRTH|613.89M|613890000|7.72|669845|130.45|0||
2025-03-16 21:54:54|02193|16001|EMKR|28.11M|28110000|3.095|148250|-18.55|0||
2025-03-16 21:55:01|02194|1054795|MCB|613.79M|613790000|54.68|89502|46.32|6|2025-04-17|15/03/2025||1.56||68400000|54.680000305176|1|2025-01-23|15/12/2024|1.88|1.49|71000000|67460000|60.349998474121|1
2025-03-16 21:55:06|02195|17155|SGC|192.29M|192290000|11.67|43941|-29.7|0||
2025-03-16 21:55:15|02196|1175171|INST|3.47B|3470000000|23.6|500628|8.96|0||
2025-03-16 21:55:20|02197|16023|ESCA|205.49M|205490000|15.03|18163|11.91|0||
2025-03-16 21:55:27|02198|16406|ITIC|454.68M|454680000|241.33|10262|61.62|6|2025-02-13|15/12/2024|4.41||70600000||222.36000061035|1|2024-11-05|15/09/2024|4.92||68830000||217.61041259766|1
2025-03-16 21:55:32|02199|1131053|ALTG|173.83M|173830000|5.29|192210|-52.13|0||
2025-03-16 21:55:38|02200|1052094|HBB|253.14M|253140000|18.73|41153|-10.81|0||
2025-03-16 21:55:43|02201|1167954|FDMT|190.3M|190300000|4.11|926171|-86.96|0||
2025-03-16 21:55:51|02202|16587|STGW|1.6B|1600000000|5.99|394086|4.17|12|2025-05-01|15/03/2025||0.1583||661670000|5.9899997711182|1|2025-02-27|15/12/2024|0.24|0.24|789000000|750630000|6.710000038147|1
2025-03-16 21:55:56|02203|17212|VIRX|1.03M|1030000|0.026|1485749|-97.39|0||
2025-03-16 21:56:03|02204|1123577|NRDE|19.32M|19320000|1.2|29164|-30.23|12|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
2025-03-16 21:56:10|02205|1174425|TBIO|532.75K|532750|0.3|5391|-96.79|6|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
2025-03-16 21:56:25|02206|1163602|CURI|151.4M|151400000|2.675|298581|404.72|0||
2025-03-16 21:56:31|02207|1174692|CURV|526.93M|526929999.99999994|5.03|361724|42.9|0||
2025-03-16 21:56:35|02208|20696|KRO|903.03M|903030000|7.85|175207|-30.35|0||
2025-03-16 21:56:42|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|6|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
2025-03-16 21:56:50|02210|1076787|MGTX|614.28M|614280000|7.79|437777|22.68|12|2025-05-08|15/03/2025||0.105||1500000|7.789999961853|1|2025-03-13|15/12/2024|-0.49|-0.57|21390000|1200000|6.4099998474121|1
2025-03-16 21:56:55|02211|16988|PAMT|281.1M|281100000|12.9|25431|-18.61|0||
2025-03-16 21:57:01|02212|1152785|XGN|62.8M|62800000|3.56|157781|119.75|0||
2025-03-16 21:57:07|02213|101281|ADRO|54.74T|54740000000000|1810|61070308|-31.95|12|2025-04-24|15/03/2025||0.0112||1490000000|1810|1|2025-03-04|15/12/2024|0.0103|0.01|1310000000|1150000000|2050|1
2025-03-16 21:57:12|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|0||
2025-03-16 21:57:24|02215|1031736|CSSEQ|32|32|0.0001|1811|-99.93|33|2025-05-13|15/03/2025|||||9.999999747E-5|1|2025-02-26|15/12/2024||-0.58||133840000|9.999999747E-5|1
2025-03-16 21:57:33|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|0|6|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1
2025-03-16 21:57:41|02217|16267|HIFS|512.58M|512580000.00000006|235.1|13583|42.18|12|2025-01-17|15/12/2024|2.18||15370000||240.17999267578|1|2024-10-11|15/09/2024|1.44||15200000||239.83000183105|1
2025-03-16 21:57:51|02218|39326|CENX|1.84B|1840000000|19.95|1661180|65.42|24|2025-04-30|15/03/2025||0.6181||574430000|19.950000762939|1|2025-02-20|15/12/2024|0.49|0.59|631000000|514270000|20.840000152588|1
2025-03-16 21:57:58|02219|1167034|FHTX|246.36M|246360000|4.43|157074|-25.04|12|2025-05-12|15/03/2025||-0.192||5950000|4.4299998283386|1|2025-03-06|15/12/2024|-0.23|-0.3467|2860000|7130000|4.6700000762939|1
2025-03-16 21:58:08|02220|17474|VALU|372.94M|372940000|39.6|6987|2.86|36|2024-12-13|15/10/2024|||||52.119998931885|1|2024-09-13|15/07/2024|||||42.5|1
2025-03-16 21:58:13|02221|1168846|CGEM|514.33M|514330000.00000006|8.79|494226|-44.82|0||
2025-03-16 21:58:18|02222|16101|LAB|432.04M|432040000|1.14|1976955|-56.49|6|2025-05-07|15/03/2025||-0.055||45600000|1.1399999856949|1|2025-02-26|15/12/2024|-0.09|-0.07|46700000|47020000|1.2599999904633|1
2025-03-16 21:58:25|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|0||
2025-03-16 21:58:32|02224|1169486|VOR|111.74M|111740000|0.896|665572|-53.58|23|2025-05-08|15/03/2025||-0.266||0.00|0.89550000429153|1|2025-03-20|15/12/2024||-0.3387||0.00|0.89550000429153|1
2025-03-16 21:58:39|02225|985559|RNAC|409.33M|409330000|15.8|94790|-9.24|18|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2025-03-16 21:58:44|02226|1057075|VMD|299.18M|299180000|7.57|119461|-21.15|6|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1
2025-03-16 21:58:52|02227|31163|ABUS|625.32M|625320000|3.3|884798|25.95|30|2025-05-01|15/03/2025||-0.08||1410000|3.2999999523163|1|2025-03-17|15/12/2024||-0.086||1580000|3.2999999523163|1
2025-03-16 21:58:59|02228|1167739|KNTE|125.15M|125150000|2.65|408739|3.52|0||
2025-03-16 21:59:07|02229|1006461|FBRX|37.08M|37080000|5.8|39037|-62.58|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
2025-03-16 21:59:16|02230|940837|MDVLQ|161|161|0.001|1223|-99.93|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
2025-03-16 21:59:27|02231|17438|UFPT|1.62B|1620000000|210.7|115365|8.95|42|2025-05-06|15/03/2025||1.97||140150000|210.69500732422|1|2025-02-25|15/12/2024|2.46|1.86|144100000|143070000|240.94000244141|1
2025-03-16 21:59:34|02232|1127926|GNLN|4.47M|4470000|0.529|181325|-89.07|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
2025-03-16 21:59:43|02233|1172282|OKUR|61.94M|61940000|4.61|103339|-72.23|19|2025-03-10|15/12/2024|-1.37|-0.07|||5.0199999809265|1|2024-11-06|15/09/2024||-0.07||0.00|17.610000610352|1
2025-03-16 21:59:50|02234|1163555|SPRU|47.81M|47810000|2.57|42299|-33.59|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
2025-03-16 22:00:00|02235|17472|UTMD|194.34M|194340000|57.3|22812|-17.28|40|2025-01-28|15/12/2024|0.86||9160000||64.169998168945|1|2024-10-29|15/09/2024|3.09||31740000||64.23999786377|1
2025-03-16 22:00:11|02236|6458|YELLQ|39.4M|39400000|0.75|77027|-86.61|47|2025-05-01|15/03/2025|||||0.75|1|2025-02-28|15/12/2024||0.04||1210000000|0.76999998092651|1
2025-03-16 22:00:19|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
2025-03-16 22:00:26|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
2025-03-16 22:00:35|02239|1141591|MIRM|2.17B|2170000000|44.28|510036|65.41|25|2025-05-01|15/03/2025||-0.25||96500000|44.279998779297|1|2025-02-26|15/12/2024|-1.85|-0.3|99410000|95400000|49.930000305176|1
2025-03-16 22:00:43|02240|980155|NHIQ|3.26K|3260|0.001|1413|-99.82|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
2025-03-16 22:00:51|02241|1175242|BLFY|190.79M|190790000|9.3|48582|3.33|20|2025-04-23|15/03/2025||-0.18||10420000|9.3000001907349|1|2025-01-29|15/12/2024|-0.13|-0.17|9830000|10240000|9.789999961853|1
2025-03-16 22:01:02|02242|16282|HOFT|128.29M|128289999.99999999|12.17|55453|-48.74|47|2025-06-05|15/04/2025||0.105||103720000|12.170000076294|1|2025-04-09|15/01/2025||0.16||101250000|12.170000076294|1
2025-03-16 22:01:13|02243|1009355|KNTK|8.36B|8359999999.999999|52.99|829395|44.54|32|2025-05-07|15/03/2025||0.3879||489910000|52.990001678467|1|2025-02-26|15/12/2024|0.01|0.48|385720000|393450000|56.860000610352|1
2025-03-16 22:01:22|02244|40051|ATOS|90.54M|90540000|0.7197|742167|-44.21|42|2025-05-19|15/03/2025||-0.06||0.00|0.71969997882843|1|2025-03-27|15/12/2024||-0.065||0.00|0.71969997882843|1
2025-03-16 22:01:35|02245|20650|MLR|511.34M|511340000|44.7|107935|-6.01|46|2025-04-30|15/03/2025||0.6||218700000|44.700000762939|1|2025-03-05|15/12/2024|0.91|1.21|221910000|294300000|54.619998931885|1
2025-03-16 22:01:46|02246|17028|RCKY|137.52M|137520000|18.45|39426|-24.91|45|2025-05-06|15/03/2025||0.61||116560000|18.450000762939|1|2025-02-25|15/12/2024|1.19|1.24|128100000|127160000|23.299999237061|1
2025-03-16 22:01:54|02247|1055911|LBC|466.81M|466810000|9.15|39468|0|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
2025-03-16 22:02:04|02248|30704|CRMD|635.29M|635290000|10.47|1028789|174.8|42|2025-05-19|15/03/2025||0.15||31100000|10.470000267029|1|2025-04-01|15/12/2024||0.03||19590000|10.470000267029|1
2025-03-16 22:02:16|02249|1174986|SERA|142.42M|142420000|4.07|130596|-56.05|21|2025-05-07|15/03/2025||-0.2723||186600|4.0700001716614|1|2025-03-19|15/12/2024||-0.24||16750|4.0700001716614|1
2025-03-16 22:02:24|02250|16713|NCMI|566.5M|566500000|5.95|576185|40.33|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
2025-03-16 22:02:34|02251|17594|XOMA|240.78M|240780000|20.43|40743|-22.38|47|2025-05-13|15/03/2025||-0.29||8000000|20.434999465942|1|2025-03-17|15/12/2024||-0.2867||8650000|20.434999465942|1
2025-03-16 22:02:47|02252|17560|WLFC|1.16B|1160000000|175.91|37226|268.28|46|2025-05-01|15/03/2025||4.01||142110000|175.91000366211|1|2025-03-10|15/12/2024|2.81||152790000||183.05000305176|1
2025-03-16 22:02:54|02253|1164708|||||||20|2025-05-19|15/03/2025||-1.14||0.00|51.020000457764|1|2025-02-27|15/12/2024|-0.95|-1.23|0.00|0.00|54.459999084473|1
2025-03-16 22:03:05|02254|52168|PRTG|6.93M|6930000|4.2115|701873|-61.71|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1
2025-03-16 22:03:12|02255|1171825|FNCH|21.92M|21920000|13.65|2670|434.25|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
2025-03-16 22:03:22|02256|103931|HRTG|569.45M|569450000|13.72|182310|67.11|43|2025-04-30|15/03/2025||0.255||214880000|13.720000267029|1|2025-03-11|15/12/2024|0.66|0.33|210260000|208370000|11.300000190735|1
2025-03-16 22:03:30|02257|1171963|IKNA|64.67M|64670000|1.34|234323|-14.65|22|2025-05-08|15/03/2025||-0.1919||0.00|1.3400000333786|1|2025-03-06|15/12/2024|-0.2|-0.2067|0.00|0.00|1.3500000238419|1
2025-03-16 22:03:41|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
2025-03-16 22:03:49|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
2025-03-16 22:03:57|02260|1163888|DMSLQ|444.42|444.42|0.0001|2056|-99.99|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
2025-03-16 22:04:09|02261|15681|CDZI|268.41M|268410000.00000003|3.57|727887|45.71|38|2025-05-09|15/03/2025||-0.0901||4570000|3.5699999332428|1|2025-03-17|15/12/2024||-0.08||7600000|3.5699999332428|1
2025-03-16 22:04:26|02262|30939|REPX|610.54M|610540000|28.39|101968|-2.44|39|2025-05-13|15/03/2025||1.6||104760000|28.389999389648|1|2025-03-05|15/12/2024|0.96|1.6|102700000|106260000|28.280000686646|1
2025-03-16 22:04:35|02263|17465|USLM|2.66B|2660000000|93.22|122883|60.01|41|2025-02-03|15/12/2024|0.94||80100000|65700000|110.58000183105|1|2024-10-30|15/09/2024|1.16||89430000||106.94999694824|1
2025-03-16 22:04:46|02264|48376|AMC|1.25B|1250000000|2.9|11114769|-34.68|43|2025-05-02|15/03/2025||-0.4638||982140000|2.9000000953674|1|2025-02-25|15/12/2024|-0.18|-0.18|1310000000|1300000000|3.3599998950958|1
2025-03-16 22:05:00|02265|39223|CAR|2.18B|2180000000|61.95|798385|-42.48|44|2025-05-05|15/03/2025||-5.34||2500000000|61.950000762939|1|2025-02-11|15/12/2024|-55.66|-1.02|2710000000|2730000000|90.430000305176|1
2025-03-16 22:05:10|02266|20787|STAG|6.67B|6670000000|35.45|1331078|-4.73|47|2025-05-06|15/03/2025||0.1804||200840000|35.450000762939|1|2025-02-12|15/12/2024|0.28|0.19|199330000|193660000|35.200000762939|1
2025-03-16 22:05:17|02267|1170122|EXE|23.88B|23880000000|102.6|3055668|22.92|22|2025-05-06|15/03/2025||1.45||2350000000|102.59999847412|1|2025-02-26|15/12/2024|0.55|0.43|2000000000|1850000000|102.88999938965|1
2025-03-16 22:05:28|02268|17127|SSB|9.28B|9280000000|91.6|769486|14.51|46|2025-04-24|15/03/2025||0.9045||611180000|91.599998474121|1|2025-01-23|15/12/2024|1.93|1.66|450320000|435940000|99.470001220703|1
2025-03-16 22:05:39|02269|29717|VLY|4.93B|4930000000|8.8|8380124|16.71|47|2025-04-24|15/03/2025||0.1931||483880000|8.8000001907349|1|2025-01-23|15/12/2024|0.13|0.15|474180000|468000000|9.8000001907349|1
2025-03-16 22:05:51|02270|48363|ESNT|5.68B|5680000000|54.72|797549|-1.1|46|2025-05-02|15/03/2025||1.66||309830000|54.720001220703|1|2025-02-14|15/12/2024|1.58|1.65|315030000|313640000|57.909999847412|1
2025-03-16 22:06:03|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
2025-03-16 22:06:15|02272|24322|TRNO|6.62B|6620000000|66.36|1301112|5.69|45|2025-04-30|15/03/2025||0.3618||107920000|66.360000610352|1|2025-02-05|15/12/2024|0.76|0.39|103700000|102040000|66|1
2025-03-16 22:06:24|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
2025-03-16 22:06:34|02274|20857|BXMT|3.58B|3580000000|20.61|1752270|2.38|46|2025-04-23|15/03/2025||0.3225||107620000|20.610000610352|1|2025-02-12|15/12/2024|-1.17|-1.02|101560000|109710000|18.930000305176|1
2025-03-16 22:06:44|02275|20843|ADC|8.26B|8260000000|76.88|1044747|35.76|47|2025-04-30|15/03/2025||0.4421||163380000|76.879997253418|1|2025-02-11|15/12/2024|0.41|0.43|160730000|158080000|72.809997558594|1
2025-03-16 22:06:54|02276|39163|HR|5.9B|5900000000|16.64|2629032|26.44|47|2025-05-13|15/03/2025||-0.0875||302750000|16.639999389648|1|2025-02-19|15/12/2024|-0.31|-0.0671|300070000|303980000|16.989999771118|1
2025-03-16 22:07:04|02277|17176|SIGI|5.34B|5340000000|87.8|408431|-14.61|47|2025-04-30|15/03/2025||1.89||1260000000|87.800003051758|1|2025-01-29|15/12/2024|1.62|1.99|1260000000|1090000000|95.169998168945|1
2025-03-16 22:07:17|02278|17428|UBSI|4.94B|4940000000|34.56|676762|3.16|47|2025-04-23|15/03/2025||0.442||275390000|34.560001373291|1|2025-01-27|15/12/2024|0.69|0.67|261930000|262380000|38.400001525879|1
2025-03-16 22:07:26|02279|943117|LC|1.23B|1230000000|10.87|2125418|40.08|42|2025-04-23|15/03/2025||0.1067||213480000|10.869999885559|1|2025-01-28|15/12/2024|0.08|0.09|217200000|206430000|16.639999389648|1
2025-03-16 22:07:38|02280|20942|RDN|4.57B|4570000000|31.5|1320848|0.48|47|2025-05-06|15/03/2025||0.9628||319240000|31.5|1|2025-02-05|15/12/2024|1.09|0.92|316000000|322840000|33.939998626709|1
2025-03-16 22:07:47|02281|39246|POR|4.91B|4910000000|44.88|1164211|9.25|47|2025-04-25|15/03/2025||1.15||985450000|44.880001068115|1|2025-02-14|15/12/2024|3.14|0.3425|3440000000|663400000|42.119998931885|1
2025-03-16 22:08:00|02282|20539|KRG|4.87B|4870000000|21.75|1976920|4.72|47|2025-05-06|15/03/2025||0.075||212030000|21.75|1|2025-02-11|15/12/2024|0.1|0.1|214720000|208240000|23.180000305176|1
2025-03-16 22:08:09|02283|17446|UMBF|7.36B|7360000000|101.42|718501|27.7|47|2025-04-29|15/03/2025||2.26||547660000|101.41999816895|1|2025-01-28|15/12/2024|2.49|2.26|434180000|411970000|121.11000061035|1
2025-03-16 22:08:19|02284|955553|TGNA|2.82B|2820000000|17.66|1463377|19.16|40|2025-05-12|15/03/2025||0.32||677480000|17.659999847412|1|2025-02-27|15/12/2024|1.21|1.26|871000000|884710000|16.629999160767|1
2025-03-16 22:08:31|02285|16242|HWC|4.41B|4410000000|51.21|631923|21.12|47|2025-04-22|15/03/2025||1.22||363990000|51.209999084473|1|2025-01-21|15/12/2024|1.4|1.28|367500000|365130000|59.099998474121|1
2025-03-16 22:08:40|02286|1163097|APG|10.32B|10320000000|37.17|1526772|-2.31|25|2025-05-01|15/03/2025||0.3991||1720000000|37.169998168945|1|2025-02-26|15/12/2024|0.51|0.51|1860000000|1840000000|40.119998931885|1
2025-03-16 22:08:50|02287|20498|KFY|3.48B|3480000000|67.35|374686|6.15|47|2025-06-18|15/04/2025||1.23||690180000|67.349998474121|1|2025-03-11|15/01/2025|1.19|1.13|676500000|650450000|62.520000457764|1
2025-03-16 22:09:02|02288|20242|TXNM|4.95B|4950000000|53.43|958516|45.59|47|2025-05-01|15/03/2025||0.3266||456200000|53.430000305176|1|2025-02-21|15/12/2024|0.3|0.32|476960000|563750000|51.430000305176|1
2025-03-16 22:09:12|02289|948327|SUM|37.96T|37960000000000|215760|8||41|2025-04-30|15/03/2025||-0.0563||850150000|52.490001678467|1|2025-03-05|15/12/2024||0.4101||1040000000|52.490001678467|1
2025-03-16 22:09:20|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|12.09|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
2025-03-16 22:09:30|02291|20912|BKH|4.38B|4380000000|61.18|490233|17.38|47|2025-04-30|15/03/2025||1.86||733380000|61.180000305176|1|2025-02-05|15/12/2024|1.37|1.19|597100000|952930000|59.169998168945|1
2025-03-16 22:09:41|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
2025-03-16 22:09:52|02293|32356|SM|3.43B|3430000000|29.99|1867368|-35.91|47|2025-04-24|15/03/2025||1.56||821420000|29.989999771118|1|2025-02-19|15/12/2024|1.91|1.96|852220000|869070000|38.619998931885|1
2025-03-16 22:10:00|02294|1166008|BNL|3.37B|3370000000|17.06|1153486|14.5|24|2025-04-30|15/03/2025||0.1857||108650000|17.059999465942|1|2025-02-19|15/12/2024|0.14|0.2|112130000|108920000|15.680000305176|1
2025-03-16 22:10:10|02295|20840|SWX|5.38B|5380000000|74.92|367236|5.43|47|2025-05-07|15/03/2025||1.12||1810000000|74.919998168945|1|2025-02-26|15/12/2024|1.39|1.27|1270000000|1270000000|77.279998779297|1
2025-03-16 22:10:20|02296|8363|MUR|3.8B|3800000000|26.04|2630940|-39.97|48|2025-04-30|15/03/2025||0.5111||674420000|26.040000915527|1|2025-01-30|15/12/2024|0.35|0.69|670960000|763430000|29.180000305176|1
2025-03-16 22:10:29|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-34.86|42|2025-02-03|15/12/2024|0.01|0.05|697990000|689410000|19.89999961853|1|2024-10-24|15/09/2024|0.12|0.08|700400000|683260000|19.89999961853|1
2025-03-16 22:10:40|02298|15562|OPCH|5.4B|5400000000|32.66|1854656|4.61|47|2025-04-23|15/03/2025||0.3342||1250000000|32.659999847412|1|2025-02-26|15/12/2024|0.44|0.35|1350000000|1270000000|32.630001068115|1
2025-03-16 22:10:49|02299|20586|LXP|2.68B|2680000000|9.06|2227737|0.89|47|2025-05-01|15/03/2025||-0.01||78850000|9.0600004196167|1|2025-02-13|15/12/2024|0.11|-0.02|99830000|80580000|8.170000076294|1
2025-03-16 22:11:01|02300|20568|CMC|5.27B|5270000000|46.34|1163296|-14.07|48|2025-06-19|15/05/2025||0.9209||2030000000|46.340000152588|1|2025-03-20|15/02/2025||0.3018||1750000000|46.340000152588|1
2025-03-16 22:11:11|02301|942635|CRC|3.96B|3960000000|43.6|795654|-19.23|42|2025-05-07|15/03/2025||0.8225||859970000|43.599998474121|1|2025-03-03|15/12/2024|0.91|0.9898|877000000|908460000|44.619998931885|1
2025-03-16 22:11:23|02302|20432|CBU|3.02B|3020000000|57.23|231644|28.64|46|2025-04-28|15/03/2025||0.9167||192320000|57.229999542236|1|2025-01-21|15/12/2024|1|0.9|196280000|191080000|63.259998321533|1
2025-03-16 22:11:33|02303|16287|HOMB|5.63B|5630000000|28.38|1080787|21.85|47|2025-04-17|15/03/2025||0.523||254550000|28.379999160767|1|2025-01-15|15/12/2024|0.5|0.52|258360000|256670000|28.459999084473|1
2025-03-16 22:11:43|02304|13934|CIM|1.1B|1100000000|13.63|584223|0.52|47|2025-05-01|15/03/2025||0.4385||74960000|13.630000114441|1|2025-02-12|15/12/2024|0.37|0.36|287720000|75130000|15.090000152588|1
2025-03-16 22:11:55|02305|20507|NJR|4.94B|4940000000|49.21|563096|17.98|47|2025-05-01|15/03/2025||1.56||800570000|49.209999084473|1|2025-02-03|15/12/2024|1.31|1.05|488360000|662000000|47.950000762939|1
2025-03-16 22:12:09|02306|29658|MATX|4.28B|4280000000.0000005|130.1|286035|23.56|48|2025-05-06|15/03/2025||1.71||782440000|130.10000610352|1|2025-02-25|15/12/2024|3.8|2.45|890300000|840290000|143.30999755859|1
2025-03-16 22:12:19|02307|20981|BKU|2.58B|2580000000|34.45|764251|29.8|47|2025-04-17|15/03/2025||0.7429||264170000|34.450000762939|1|2025-01-22|15/12/2024|0.91|0.72|264460000|261110000|40.130001068115|1
2025-03-16 22:12:28|02308|101884|OGS|4.44B|4440000000|74.08|437696|20.61|44|2025-05-05|15/03/2025||1.85||813290000|74.080001831055|1|2025-02-19|15/12/2024|1.34|1.33|630700000|673720000|72.930000305176|1
2025-03-16 22:12:38|02309|15333|RAMP|1.73B|1730000000|26.33|572948|-20.48|47|2025-05-27|15/03/2025||0.2822||185320000|26.329999923706|1|2025-02-05|15/12/2024|0.55|0.46|195000000|190440000|34.200000762939|1
2025-03-16 22:12:48|02310|15306|ABCB|3.94B|3940000000|57.33|429429|25.75|44|2025-04-24|15/03/2025||1.13||274150000|57.330001831055|1|2025-01-30|15/12/2024|1.38|1.18|290780000|276170000|65.209999084473|1
2025-03-16 22:12:57|02311|1081673|EPRT|5.97B|5970000000|31.7|1380815|25|33|2025-04-23|15/03/2025||0.3067||120840000|31.700000762939|1|2025-02-12|15/12/2024|0.3|0.31|119710000|115350000|31.200000762939|1
2025-03-16 22:13:06|02312|16876|PCH|3.55B|3550000000|45.01|462528|0.51|18|2025-04-28|15/03/2025||0.168||243100000|45.009998321533|1|2025-01-27|15/12/2024|0.07|-0.04|258150000|243840000|41.709999084473|1
2025-03-16 22:13:16|02313|15461|ASB|3.6B|3600000000|21.96|1535158|8.44|47|2025-04-17|15/03/2025||0.5588||347430000|21.959999084473|1|2025-01-23|15/12/2024|0.57|0.52|63520000|339780000|25.520000457764|1
2025-03-16 22:13:26|02314|959642|APLE|3.24B|3240000000|13.53|2123459|-16.38|38|2025-05-01|15/03/2025||0.145||335790000|13.529999732971|1|2025-02-24|15/12/2024|0.12|0.1|333040000|327040000|14.760000228882|1
2025-03-16 22:13:35|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
2025-03-16 22:13:46|02316|21205|GATX|5.47B|5470000000|153.88|148961|17.11|47|2025-04-16|15/03/2025||2.07||416660000|153.88000488281|1|2025-01-23|15/12/2024|1.93|1.69|413500000|410300000|154.49000549316|1
2025-03-16 22:13:54|02317|1166427|ASO|3.13B|3130000000|45.1|1592992|-36.62|24|2025-06-10|15/04/2025||1.15||1410000000|45.099998474121|1|2025-03-20|15/01/2025||1.82||1670000000|45.099998474121|1
2025-03-16 22:14:05|02318|39182|KMT|1.65B|1650000000|21.36|1014839|-10.74|47|2025-05-12|15/03/2025||0.2622||497380000|21.360000610352|1|2025-02-05|15/12/2024|0.25|0.26|482050000|488330000|23.459999084473|1
2025-03-16 22:14:17|02319|20591|ORA|4.35B|4350000000|71.85|615240|12.58|47|2025-05-07|15/03/2025||0.5963||229290000|71.849998474121|1|2025-02-26|15/12/2024|0.72|0.51|230700000|236450000|68.51000213623|1
2025-03-16 22:14:28|02320|103927|DBRG|1.78B|1780000000|9.56|2553154|-48.27|43|2025-04-30|15/03/2025||-0.004||96890000|9.5600004196167|1|2025-02-20|15/12/2024|0.11|-0.05|66170000|93250000|10.75|1
2025-03-16 22:14:33|02321|1159411|BIPC|5.94B|5940000000|49.9|204016|8.64|0||
2025-03-16 22:14:46|02322|17153|SFNC|2.57B|2570000000|20.39|649523|10.76|47|2025-04-29|15/03/2025||0.338||209320000|20.389999389648|1|2025-01-21|15/12/2024|0.39|0.35|208500000|208690000|22.719999313354|1
2025-03-16 22:14:55|02323|15651|CATY|3.05B|3050000000|43.37|353154|14.67|47|2025-04-28|15/03/2025||0.9525||185180000|43.369998931885|1|2025-01-22|15/12/2024|1.12|1.1|186480000|185630000|48.759998321533|1
2025-03-16 22:15:05|02324|21148|ALE|3.8B|3800000000|65.64|360904|12.53|47|2025-05-01|15/03/2025||0.99||456300000|65.639999389648|1|2025-02-13|15/12/2024|0.87|1.01|364800000|413540000|65.910003662109|1
2025-03-16 22:15:15|02325|48421|VCYT|2.46B|2460000000|31.51|884528|49.34|46|2025-05-13|15/03/2025||0.038||111100000|31.510000228882|1|2025-02-24|15/12/2024|0.36|0.1|118600000|116680000|39.180000305176|1
2025-03-16 22:15:25|02326|20880|SR|4.44B|4440000000|76.11|407529|27.72|47|2025-04-30|15/03/2025||3.61||1210000000|76.110000610352|1|2025-02-05|15/12/2024|1.34|1.45|669100000|764580000|71.050003051758|1
2025-03-16 22:15:35|02327|20578|GPI|5.01B|5010000000|385.94|151450|44.8|46|2025-04-23|15/03/2025||9.61||5360000000|385.94000244141|1|2025-01-29|15/12/2024|10.02|9.09|5500000000|5200000000|458.80999755859|1
2025-03-16 22:15:46|02328|8308|FHI|3.03B|3030000000|39.01|756441|12.3|47|2025-04-24|15/03/2025||0.9375||420610000|39.009998321533|1|2025-01-30|15/12/2024|1.04|0.98|424680000|420320000|39.470001220703|1
2025-03-16 22:15:56|02329|7975|CNX|4.54B|4540000000|30.5|3272600|42.86|47|2025-04-24|15/03/2025||0.6239||512770000|30.5|1|2025-01-30|15/12/2024|-0.97|0.43|136580000|424400000|27.819999694824|1
2025-03-16 22:16:07|02330|20139|CWT|2.83B|2830000000|47.5|363104|2.55|46|2025-04-24|15/03/2025||0.1633||207600000|47.5|1|2025-02-27|15/12/2024|0.33|0.23|222200000|214770000|45.959999084473|1
2025-03-16 22:16:20|02331|20817|MODG|1.13B|1130000000|6.17|3129696|-55.64|47|2025-05-13|15/03/2025||-0.043||1090000000|6.1700000762939|1|2025-02-24|15/12/2024|-0.33|-0.38|924400000|888830000|7.0100002288818|1
2025-03-16 22:16:29|02332|24371|SBRA|4.12B|4120000000|17.3|2169368|22.43|47|2025-04-30|15/03/2025||0.174||179130000|17.299999237061|1|2025-02-19|15/12/2024|0.19|0.16|182350000|177380000|16.459999084473|1
2025-03-16 22:16:40|02333|52734|COOP|6.46B|6460000000|101.56|563691|35.99|34|2025-04-23|15/03/2025||2.98||623100000|101.55999755859|1|2025-02-12|15/12/2024|3.13|2.7|672000000|596520000|107.31999969482|1
2025-03-16 22:16:46|02334|20525|CNO|4.04B|4040000000|40.05|589640|51.19|12|2025-05-05|15/03/2025||0.7948||975820000|40.049999237061|1|2025-02-06|15/12/2024|1.58|1.06|1090000000|968050000|40.060001373291|1
2025-03-16 22:16:56|02335|39234|CDP|3.07B|3070000000|26.79|1026595|10.84|47|2025-04-24|15/03/2025||0.33||172340000|26.790000915527|1|2025-02-06|15/12/2024|0.31|0.32|183430000|172450000|29.190000534058|1
2025-03-16 22:17:03|02336|39157|VRNT|1.35B|1350000000|21.75|608606|-28.85|12|2025-06-04|15/04/2025||0.6256||228340000|21.75|1|2025-03-26|15/01/2025||1.27||276990000|21.75|1
2025-03-16 22:17:10|02337|20377|PBH|4.15B|4150000000.0000005|83.69|317660|12.08|18|2025-05-01|15/03/2025||1.3||291170000|83.690002441406|1|2025-02-06|15/12/2024|1.22|1.16|290300000|287070000|76.099998474121|1
2025-03-16 22:17:20|02338|24348|UNF|3.8B|3800000000|204.51|122657|20.26|24|2025-06-25|15/05/2025||2.04||615730000|204.50999450684|1|2025-04-02|15/02/2025||1.42||603850000|204.50999450684|1
2025-03-16 22:17:28|02339|20858|EQC|172.11M|172110000|1.6|1345594|-91.54|24|2025-04-30|15/03/2025||||4760000|1.6000000238419|1|2025-02-27|15/12/2024|||5790000|7090000|1.710000038147|1
2025-03-16 22:17:37|02340|20795|ABM|2.91B|2910000000|46.78|413143|10.56|30|2025-06-04|15/04/2025||0.8877||2060000000|46.779998779297|1|2025-03-12|15/01/2025|0.87|0.76|2100000000|2070000000|49.830001831055|1
2025-03-16 22:17:43|02341|20992|ITGR|3.96B|3960000000|117.89|332421|3.58|6|2025-04-24|15/03/2025||1.23||428940000|117.88999938965|1|2025-02-20|15/12/2024|1.43|1.46|449500000|446790000|143.21000671387|1
2025-03-16 22:17:53|02342|20549|PEB|1.29B|1290000000|10.7|2038176|-30.97|36|2025-04-29|15/03/2025||-0.3267||312170000|10.699999809265|1|2025-02-26|15/12/2024|-0.51|-0.38|337600000|324030000|11.529999732971|1
2025-03-16 22:17:59|02343|20889|NWE|3.44B|3440000000|56.1|446238|15.31|6|2025-04-24|15/03/2025||1.17||499930000|56.099998474121|1|2025-02-13|15/12/2024|1.13|1.13|373500000|384560000|54.119998931885|1
2025-03-16 22:18:07|02344|16633|MLKN|1.3B|1300000000|19.13|705269|-37.16|18|2025-06-25|15/05/2025||0.77||958850000|19.129999160767|1|2025-03-26|15/02/2025||0.435||918880000|19.129999160767|1
2025-03-16 22:18:15|02345|7890|PIPR|4.5B|4500000000|253.7|114937|32.92|18|2025-04-25|15/03/2025||2.77||372450000|253.69999694824|1|2025-01-31|15/12/2024|4.8|3.93|499000000|454610000|310.01000976562|1
2025-03-16 22:18:22|02346|16025|ESGR|4.75B|4750000000|331.94|112757|11.01|12|2025-05-01|15/03/2025|||||331.94000244141|1|2025-03-17|15/12/2024|||||331.94000244141|1
2025-03-16 22:18:28|02347|1055123|CNNE|1.03B|1030000000|16.33|436383|-25.64|6|2025-05-07|15/03/2025||-0.315||108350000|16.329999923706|1|2025-02-24|15/12/2024|-0.74|-0.23|109900000|103070000|19.139999389648|1
2025-03-16 22:18:37|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
2025-03-16 22:18:42|02349|17427|AUB|2.41B|2410000000|32.37|945352|-3.8|0||
2025-03-16 22:18:49|02350|951002|UNIT|1.21B|1210000000|4.95|2043863|-20.42|18|2025-05-01|15/03/2025||0.09||296560000|4.9499998092651|1|2025-02-21|15/12/2024|0.09|0.1|293320000|295120000|5.4200000762939|1
2025-03-16 22:18:56|02351|8053|SITC|667.96M|667960000|12.74|1075604|15.81|6|2025-04-30|15/03/2025||-0.485||49300000|12.739999771118|1|2025-02-27|15/12/2024|-0.25|-0.22|32860000|86720000|14.539999961853|1
2025-03-16 22:19:01|02352|40994|IBTX|2.51B|2510000000|60.67|270823|43.63|0||
2025-03-16 22:19:06|02353|16615|MGEE|3.4B|3400000000|93.22|163449|24.14|0||
2025-03-16 22:19:14|02354|41286|AGIO|1.77B|1770000000|30.93|799139|3.31|12|2025-05-01|15/03/2025||-1.76||9970000|30.930000305176|1|2025-02-13|15/12/2024|-1.44|-1.68|10700000|9320000|32.810001373291|1
2025-03-16 22:19:21|02355|21096|AVA|3.2B|3200000000|39.95|602073|17.71|6|2025-04-30|15/03/2025||0.9925||629180000|39.950000762939|1|2025-02-26|15/12/2024|0.84|0.89|517000000|487480000|38.650001525879|1
2025-03-16 22:19:28|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|6|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2025-03-16 22:19:33|02357|20796|ABR|2.55B|2550000000|12.41|3361046|-4.24|0||
2025-03-16 22:19:39|02358|17555|WIRE|4.58B|4580000000|289.84|468979|28.45|6|2024-10-22|15/09/2024||5.31||692310000|289.83999633789|1|2024-07-23|15/06/2024||4.89||668580000|289.83999633789|1
2025-03-16 22:19:48|02359|20159|ONB|6.69B|6690000000|20.96|2970551|27.8|24|2025-04-29|15/03/2025||0.4277||478360000|20.959999084473|1|2025-01-21|15/12/2024|0.49|0.46|489950000|486890000|22.930000305176|1
2025-03-16 22:19:53|02360|15776|COLB|5.19B|5190000000|24.77|1550835|35.95|0||
2025-03-16 22:20:02|02361|20342|SHO|1.96B|1960000000|9.77|2159784|-11.18|36|2025-04-30|15/03/2025||0.0035||241000000|9.7700004577637|1|2025-02-21|15/12/2024|-0.02|-0.02|214770000|211740000|11.300000190735|1
2025-03-16 22:20:09|02362|16361|INDB|2.71B|2710000000|63.66|265393|27.5|18|2025-04-17|15/03/2025||1.17||172380000|63.659999847412|1|2025-01-16|15/12/2024|1.21|1.17|176850000|174060000|64.800003051758|1
2025-03-16 22:20:16|02363|20367|KW|1.19B|1190000000|8.65|615722|3.35|0||
2025-03-16 22:20:27|02364|41188|TROX|1.12B|1120000000|7.08|1620306|-56.13|0||
2025-03-16 22:20:32|02365|21021|FBP|2.97B|2970000000|18.26|1030018|10.73|0||
2025-03-16 22:20:38|02366|21150|BDC|4.08B|4080000000|101.38|278713|17.43|6|2025-04-30|15/03/2025||1.48||615080000|101.37999725342|1|2025-02-06|15/12/2024|1.92|1.68|666000000|653870000|116.29000091553|1
2025-03-16 22:20:46|02367|16145|FULT|3.29B|3290000000|18.03|1307075|20.84|12|2025-04-22|15/03/2025||0.4143||315900000|18.030000686646|1|2025-01-21|15/12/2024|0.48|0.38|319580000|315740000|20.860000610352|1
2025-03-16 22:20:55|02368|15853|CVBF|2.62B|2620000000|18.78|824509|12.25|12|2025-04-23|15/03/2025||0.3315||124990000|18.780000686646|1|2025-01-22|15/12/2024|0.36|0.34|123520000|127510000|20.75|1
2025-03-16 22:21:00|02369|20134|AEL|4.48B|4480000000|56.47|933116|0.93|0||
2025-03-16 22:21:06|02370|16308|HUBG|2.28B|2280000000|37.08|578835|-10.09|6|2025-04-24|15/03/2025||0.4376||975100000|37.080001831055|1|2025-02-06|15/12/2024|0.48|0.48|1000000000|1020000000|43.790000915527|1
2025-03-16 22:21:11|02371|17430|UCB|3.4B|3400000000|28.47|639512|13.43|0||
2025-03-16 22:21:16|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|0||
2025-03-16 22:21:23|02373|16846|OTTR|3.49B|3490000000|83.38|250264|3.14|6|2025-05-05|15/03/2025||1.54||357100000|83.379997253418|1|2025-02-17|15/12/2024|7.17|1.28|1330000000|314750000|76.98999786377|1
2025-03-16 22:21:29|02374|6455|RMBS|5.82B|5820000000|54.43|999100|-10.11|6|2025-05-05|15/03/2025||0.5647||161500000|54.430000305176|1|2025-02-03|15/12/2024|0.58|0.58|161100000|160350000|61.619998931885|1
2025-03-16 22:21:33|02375|1097712|ACA|3.94B|3940000000|80.69|279420|-1.12|0||
2025-03-16 22:21:38|02376|16961|PRMB|5.14B|5140000000|31.94|3050803|89.7|0||
2025-03-16 22:21:46|02377|949589|IRT|4.96B|4960000000|20.98|1920535|34.75|18|2025-04-23|15/03/2025||0.0431||163680000|20.979999542236|1|2025-02-12|15/12/2024|0.17|0.06|160620000|163110000|20.170000076294|1
2025-03-16 22:21:50|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|0|0||
2025-03-16 22:21:56|02379|21151|BRC|3.38B|3380000000|70.74|276481|21.07|0||
2025-03-16 22:22:00|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|0||
2025-03-16 22:22:09|02381|17575|WSFS|3.04B|3040000000|52|289949|24.08|12|2025-04-23|15/03/2025||1.03||256930000|52|1|2025-01-27|15/12/2024|1.11|0.98|261500000|263490000|53.840000152588|1
2025-03-16 22:22:15|02382|17546|WAFD|2.3B|2300000000|28.24|524784|5.53|6|2025-04-10|15/03/2025||0.6744||174050000|28.239999771118|1|2025-01-16|15/12/2024|0.54|0.6508|171130000|187370000|32.080001831055|1
2025-03-16 22:22:20|02383|17110|SANM|4.11B|4110000000.0000005|75.63|423042|26.87|0||
2025-03-16 22:22:25|02384|945656|GEAR|1.17B|1170000000|20.08|1173706|-37.17|0||
2025-03-16 22:22:30|02385|20897|RLJ|1.32B|1320000000|8.74|1766343|-25.68|0||
2025-03-16 22:22:35|02386|16690|MYGN|919.48M|919480000|10.07|1139015|-52.41|0||
2025-03-16 22:22:42|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|12|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
2025-03-16 22:22:47|02388|20456|MTX|2.15B|2150000000|67.42|176776|-6.94|0||
2025-03-16 22:22:51|02389|20300|NHI|3.43B|3430000000|75.1|231039|24.96|0||
2025-03-16 22:22:57|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|0||
2025-03-16 22:23:02|02391|20761|WLY|2.37B|2370000000|44.12|439812|18.16|6|2025-06-12|15/04/2025||1.31||434900000|44.119998931885|1|2025-03-06|15/01/2025|0.84|0.65|405000000|401100000|37.909999847412|1
2025-03-16 22:23:08|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|0||
2025-03-16 22:23:13|02393|20443|EBS|310.26M|310260000|5.71|1193718|133.06|0||
2025-03-16 22:23:19|02394|16322|IBOC|3.93B|3930000000|63.16|312090|18.23|6|2025-02-20|15/12/2024|||||66.180000305176|1|2024-11-07|15/09/2024|||||72.519996643066|1
2025-03-16 22:23:25|02395|16127|FRME|2.36B|2360000000|40.31|246851|22.97|12|2025-04-24|15/03/2025||0.918||166060000|40.310001373291|1|2025-01-30|15/12/2024|1|0.89|177110000|167760000|41.259998321533|1
2025-03-16 22:23:31|02396|15309|ARCB|1.7B|1700000000|73.35|313587|-42.94|0||
2025-03-16 22:23:38|02397|17114|SASR|1.31B|1310000000|29.12|250215|39.06|0||
2025-03-16 22:23:45|02398|8154|GHC|4.05B|4050000000|933.05|17256|31.55|6|2025-04-30|15/03/2025||11.29||1200000000|933.04998779297|1|2025-02-26|15/12/2024|125.55|18.94|1250000000|1260000000|939.96002197266|1
2025-03-16 22:23:51|02399|20690|HTH|1.99B|1990000000|30.75|385323|2.33|6|2025-04-17|15/03/2025||0.2825||288410000|30.75|1|2025-01-30|15/12/2024|0.55|0.3|301070000|289760000|29.629999160767|1
2025-03-16 22:23:56|02400|41181|CSTM|1.75B|1750000000|12.2|1435203|-38.41|0||
2025-03-16 22:24:04|02401|20438|CPK|2.93B|2930000000|127.29|84706|23.57|6|2025-04-30|15/03/2025||2.32||255180000|127.29000091553|1|2025-02-26|15/12/2024|1.6|1.67|215000000|231350000|126.58000183105|1
2025-03-16 22:24:09|02402|20520|BDN|786.35M|786350000|4.53|2397196|3.66|0||
2025-03-16 22:24:14|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|0||
2025-03-16 22:24:18|02404|17572|WSBC|2.13B|2130000000|31.76|601592|12.5|0||
2025-03-16 22:24:25|02405|39145|TRN|2.39B|2390000000|29.19|565434|12.36|6|2025-04-30|15/03/2025||0.39||629040000|29.190000534058|1|2025-02-20|15/12/2024|0.39|0.38|629000000|570000000|34.209999084473|1
2025-03-16 22:24:31|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|0||
2025-03-16 22:24:36|02407|959886|FCPT|2.8B|2800000000|27.99|734872|14.01|0||
2025-03-16 22:24:41|02408|39236|PDM|887.44M|887440000|7.14|799031|12.97|0||
2025-03-16 22:24:49|02409|16080|FFBC|2.37B|2370000000|24.85|419837|16.28|6|2025-04-17|15/03/2025||0.5875||210300000|24.85000038147|1|2025-01-23|15/12/2024|0.71|0.62|224250000|216800000|27.950000762939|1
2025-03-16 22:24:56|02410|21172|MOGa|5.59B|5590000000|176.94|181668|14.64|6|2025-04-25|15/03/2025||1.93||918610000|176.94000244141|1|2025-01-24|15/12/2024|1.78|1.7|910320000|872040000|209.86999511719|1
2025-03-16 22:25:01|02411|17372|TOWN|2.56B|2560000000|34.53|231491|29.96|0||
2025-03-16 22:25:11|02412|17098|RUSHA|4.26B|4260000000|53.6|323854|8.85|0||
2025-03-16 22:25:17|02413|17118|SAVEQ|50.93M|50930000|0.465|3347055|-89.16|6|2025-04-23|15/03/2025||-1.6||1040000000|0.46500000357628|1|2025-03-17|15/12/2024||-1.62||1020000000|0.46500000357628|1
2025-03-16 22:25:23|02414|17186|SKYW|3.52B|3520000000|87.33|441367|31.64|6|2025-04-24|15/03/2025||2.06||946360000|87.330001831055|1|2025-01-30|15/12/2024|2.34|1.8|944000000|907540000|115.83000183105|1
2025-03-16 22:25:29|02415|24283|ELME|1.52B|1520000000|17.25|684732|29.12|0||
2025-03-16 22:25:34|02416|20146|ARI|1.39B|1390000000|9.98|1126837|-10.49|0||
2025-03-16 22:25:38|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|0||
2025-03-16 22:25:43|02418|977731|GMS|2.78B|2780000000|72.32|452915|-23.25|0||
2025-03-16 22:25:47|02419|17078|ROIC|2.36B|2360000000|17.49|1367009|39.25|0||
2025-03-16 22:25:54|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|12|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2025-03-16 22:26:00|02421|16306|HTLF|2.77B|2770000000|64.67|282625|96.15|0||
2025-03-16 22:26:05|02422|8143|GNW|2.78B|2780000000|6.63|4418751|5.24|0||
2025-03-16 22:26:11|02423|278|ODP|443.38M|443380000|14.87|575102|-70.95|0||
2025-03-16 22:26:15|02424|945633|XHR|1.33B|1330000000|12.59|774362|-14.7|0||
2025-03-16 22:26:20|02425|41227|PFSI|4.99B|4990000000|96.95|332521|14.54|0||
2025-03-16 22:26:26|02426|1163554|ETWO|737.5M|737500000|2.17|1206177|-46.42|6|2025-07-09|15/05/2025||0.0466||147760000|2.170000076294|1|2025-05-05|15/02/2025||0.0519||153010000|2.170000076294|1
2025-03-16 22:26:32|02427|945068|UE|2.43B|2430000000|18.45|857423|12.02|0||
2025-03-16 22:26:38|02428|17071|RNST|2.19B|2190000000|34.47|587101|18.21|6|2025-04-29|15/03/2025||0.5017||169880000|34.470001220703|1|2025-01-28|15/12/2024|0.73|0.57|167100000|167420000|37.400001525879|1
2025-03-16 22:26:44|02429|39297|TWO|1.42B|1420000000|13.68|1318735|7.13|6|2025-05-05|15/03/2025||0.4106||-12860000|13.680000305176|1|2025-01-29|15/12/2024|2.37|0.37|-34890000|-13910000000000|11.989999771118|1
2025-03-16 22:27:20|02430|20143|MFA|1.12B|1120000000|10.89|1123109|-4.14|0||
2025-03-16 22:27:26|02431|39312|HOUS|368.28M|368280000|3.31|1165538|-36.59|6|2025-04-24|15/03/2025||-0.5633||1170000000|3.3099999427795|1|2025-02-13|15/12/2024|-0.58|-0.32|1400000000|1280000000|3.670000076294|1
2025-03-16 22:27:32|02432|1171969|COUR|1.12B|1120000000|6.97|1832814|-50.85|12|2025-05-06|15/03/2025||0.0785||175600000|6.9699997901917|1|2025-01-30|15/12/2024|0.08|0.04|179200000|176490000|9.579999923706|1
2025-03-16 22:27:37|02433|20755|GTN|443.17M|443170000|4.34|1545409|-24.91|0||
2025-03-16 22:27:44|02434|17386|TRMK|2.07B|2069999999.9999998|34.11|297984|31.6|6|2025-04-29|15/03/2025||0.8153||194490000|34.110000610352|1|2025-01-28|15/12/2024|0.92|0.82|196800000|194940000|36.229999542236|1
2025-03-16 22:27:48|02435|102910|CTRE|5.33B|5330000000|28.42|771865|21.04|0||
2025-03-16 22:27:54|02436|20909|B|2.42B|2420000000|47.48|753652|29.83|0||
2025-03-16 22:28:00|02437|32324|WKC|1.59B|1590000000|27.96|797233|12.38|12|2025-04-24|15/03/2025||0.508||10750000000|27.959999084473|1|2025-02-20|15/12/2024|0.62|0.56|9760000000|11690000000|27.270000457764|1
2025-03-16 22:28:05|02438|1064342|AHCO|1.29B|1290000000|9.6|1548116|-6.61|0||
2025-03-16 22:28:12|02439|16951|PRAA|774.39M|774390000|19.6|300550|-14.19|6|2025-05-12|15/03/2025||0.4425||291140000|19.60000038147|1|2025-02-19|15/12/2024|0.47|0.37|293230000|266480000|23.950000762939|1
2025-03-16 22:28:16|02440|24580|||||||0||
2025-03-16 22:28:23|02441|955546|EPC|1.46B|1460000000|30.35|550243|-18.55|12|2025-05-08|15/03/2025||0.9138||605880000|30.35000038147|1|2025-02-10|15/12/2024|0.07|0.12|478400000|483180000|31.60000038147|1
2025-03-16 22:28:30|02442|20277|TDS|3.97B|3970000000|35|931885|126.83|12|2025-05-01|15/03/2025||-0.01||1170000000|35|1|2025-02-21|15/12/2024|-0.1|-0.25|1240000000|1240000000|39.639999389648|1
2025-03-16 22:28:37|02443|20318|DRH|1.65B|1650000000|7.89|1972379|-15.88|12|2025-05-01|15/03/2025||0.0375||259300000|7.8899998664856|1|2025-02-27|15/12/2024|-0.07|0.06|279050000|270910000|8.1899995803833|1
2025-03-16 22:28:44|02444|16759|NTCT|1.49B|1490000000|20.73|435232|-7.54|12|2025-05-01|15/03/2025||0.71||221320000|20.729999542236|1|2025-01-30|15/12/2024|0.94|0.73|252020000|220970000|22.35000038147|1
2025-03-16 22:28:52|02445|20213|PFS|2.24B|2240000000|17.15|600078|17.79|24|2025-04-25|15/03/2025||0.4747||211030000|17.14999961853|1|2025-01-28|15/12/2024|0.37|0.5|205910000|210600000|19.14999961853|1
2025-03-16 22:28:59|02446|20424|AAT|1.56B|1560000000|20.13|336233|-4.91|18|2025-04-29|15/03/2025||0.105||112050000|20.129999160767|1|2025-02-04|15/12/2024|0.15|0.14|113460000|110540000|24.120000839233|1
2025-03-16 22:29:04|02447|24323|THS|1.41B|1410000000|28.12|672897|-23.46|0||
2025-03-16 22:29:13|02448|24410|PRK|2.52B|2520000000|156.2|54036|21.53|18|2025-04-18|15/03/2025||2.14||129540000|156.19999694824|1|2025-01-27|15/12/2024|2.35|2.22|134510000|127050000|167.72999572754|1
2025-03-16 22:29:20|02449|20521|BGS|576.92M|576920000|7.29|1794004|-32.19|12|2025-05-13|15/03/2025||0.17||469260000|7.289999961853|1|2025-02-25|15/12/2024|0.31|0.3|551600000|552530000|6.7399997711182|1
2025-03-16 22:29:24|02450|17396|ADEA|1.47B|1470000000|13.67|635357|22.6|0||
2025-03-16 22:29:31|02451|17121|SBCF|2.2B|2200000000|25.95|418212|8.22|12|2025-04-24|15/03/2025||0.4001||138010000|25.950000762939|1|2025-01-27|15/12/2024|0.48|0.34|132900000|131390000|26.729999542236|1
2025-03-16 22:29:38|02452|16325|ICFI|1.58B|1580000000|85.86|305937|-43.94|12|2025-04-30|15/03/2025||1.87||525730000|85.860000610352|1|2025-02-27|15/12/2024|1.87|1.84|496000000|500200000|100.84999847412|1
2025-03-16 22:29:44|02453|20939|NPO|3.72B|3720000000|175.66|113513|12.57|0||
2025-03-16 22:29:48|02454|20727|AKR|2.65B|2650000000|21.33|1286194|31.91|0||
2025-03-16 22:29:53|02455|1161066|MSGE|1.09B|1090000000|31.42|390588|-15.99|0||
2025-03-16 22:29:58|02456|101870|KN|1.4B|1400000000|16.02|769359|5.19|0||
2025-03-16 22:30:05|02457|954882|LILAK|1.31B|1310000000|6.66|900694|5.55|6|2025-05-13|15/03/2025||-0.0535||1090000000|6.6599998474121|1|2025-02-19|15/12/2024|-0.9036|-0.9|1150000000|1140000000|7.0300002098083|1
2025-03-16 22:30:11|02458|21222|CBZ|3.67B|3670000000|69.45|314940|-7.62|6|2025-04-24|15/03/2025||1.68||859370000|69.449996948242|1|2025-02-26|15/12/2024|-0.2|-0.22|460280000|353000000|85.319999694824|1
2025-03-16 22:30:18|02459|24295|WOR|2.04B|2040000000|40.8|314626|-35.65|12|2025-06-25|15/05/2025||0.7971||303080000|40.799999237061|1|2025-03-25|15/02/2025||0.7016||289090000|40.799999237061|1
2025-03-16 22:30:23|02460|989525|NTB|1.63B|1630000000|37.88|200397|27.24|0||
2025-03-16 22:30:28|02461|1057998|ILPT|230.84M|230840000|3.49|299314|-10.05|0||
2025-03-16 22:30:33|02462|13839|ATGE|3.63B|3630000000|97.32|445062|98.65|0||
2025-03-16 22:30:39|02463|15520|BANR|2.21B|2210000000|64.01|226814|40.62|0||
2025-03-16 22:30:45|02464|21236|SJW|1.82B|1820000000|54.09|287455|-5.25|6|2025-04-23|15/03/2025||0.2663||157000000|54.090000152588|1|2025-02-26|15/12/2024|0.74|0.55|197820000|193720000|54.25|1
2025-03-16 22:30:55|02465|8046|STC|1.99B|1990000000|71.62|195445|18.15|0||
2025-03-16 22:31:00|02466|20515|ALEX|1.27B|1270000000|17.47|419031|9.46|0||
2025-03-16 22:31:05|02467|15554|BGC|4.25B|4250000000|8.81|2928879|5.38|0||
2025-03-16 22:31:12|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|6|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
2025-03-16 22:31:17|02469|20324|SVC|409.93M|409930000|2.46|3063900|-62.21|0||
2025-03-16 22:31:22|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|0||
2025-03-16 22:31:30|02471|945634|DEA|1.27B|1270000000|10.57|1487694|-7.44|24|2025-05-06|15/03/2025||0.06||78600000|10.569999694824|1|2025-02-25|15/12/2024|0.05|0.06|74140000|77440000|10.800000190735|1
2025-03-16 22:31:36|02472|15985|EGBN|641.84M|641840000|21.25|322696|-3.98|6|2025-04-16|15/03/2025||0.4867||77530000|21.25|1|2025-01-22|15/12/2024|0.5|0.47|74860000|78360000|25.10000038147|1
2025-03-16 22:31:41|02473|20492|GVA|3.22B|3220000000|74.05|653900|36.02|0||
2025-03-16 22:31:47|02474|20496|KAR|2.21B|2210000000|20.69|764777|29.39|12|2025-05-06|15/03/2025||0.2083||444510000|20.690000534058|1|2025-02-19|15/12/2024|0.21|0.21|455000000|415180000|20.120000839233|1
2025-03-16 22:31:53|02475|995930|LAUR|2.85B|2850000000|18.89|699394|38.08|12|2025-05-01|15/03/2025||-0.141||224870000|18.889999389648|1|2025-02-20|15/12/2024|0.5118|0.42|423400000|411500000|20.120000839233|1
2025-03-16 22:31:59|02476|20474|BCEI|3.13B|3130000000|56.1|5048261|0|6|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2025-03-16 22:32:06|02477|16096|FIBK|3.02B|3020000000|28.85|619621|14.44|6|2025-04-23|15/03/2025||0.5529||253130000|28.85000038147|1|2025-01-29|15/12/2024|0.5|0.58|261300000|251240000|33.240001678467|1
2025-03-16 22:32:11|02478|15982|EFSC|2.06B|2060000000|55.83|166431|46.38|0||
2025-03-16 22:32:16|02479|9231|MDRX|890.25M|890250000|5.25|459282|-37.5|0||
2025-03-16 22:32:23|02480|15523|HOPE|1.27B|1270000000|10.49|741434|-2.6|6|2025-05-06|15/03/2025||0.1199||122140000|10.489999771118|1|2025-01-27|15/12/2024|0.2|0.14|118020000|120050000|12.119999885559|1
2025-03-16 22:32:29|02481|16783|NYMT|618.58M|618580000|6.83|762017|-5.27|6|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|11.479999542236|1
2025-03-16 22:32:35|02482|17270|STRA|1.94B|1940000000|79.9|127229|-21.04|6|2025-04-24|15/03/2025||1.14||304220000|79.900001525879|1|2025-02-27|15/12/2024|1.27|1.43|311500000|315580000|97.940002441406|1
2025-03-16 22:32:40|02483|1166007|AMWL|124.26M|124260000|7.96|72768|-55.3|0||
2025-03-16 22:32:45|02484|16776|NWBI|1.55B|1550000000|12.18|685111|9.93|0||
2025-03-16 22:32:52|02485|15967|ECPG|811.9M|811900000|34.27|263286|-25.68|0||
2025-03-16 22:32:57|02486|8029|MHO|3.18B|3180000000|117.22|326183|-4.15|0||
2025-03-16 22:33:01|02487|953810|GNL|1.86B|1860000000|8.06|1626079|6.75|0||
2025-03-16 22:33:09|02488|6423|PTEN|3.06B|3060000000|7.91|10418906|-31.46|18|2025-04-24|15/03/2025||-0.0475||1180000000|7.9099998474121|1|2025-02-05|15/12/2024|-0.13|-0.08|1200000000|1240000000|8.210000038147|1
2025-03-16 22:33:15|02489|17316|TBBK|2.45B|2450000000|51.84|489868|50.87|6|2025-04-24|15/03/2025||1.21||136820000|51.840000152588|1|2025-01-30|15/12/2024|1.15|1.15|148560000|133010000|55.360000610352|1
2025-03-16 22:33:21|02490|15697|CFFN|738.74M|738740000|5.69|733671|-2.4|6|2025-04-23|15/03/2025||0.11||47550000|5.6900000572205|1|2025-01-29|15/12/2024|0.12|0.09|46920000|46550000|5.710000038147|1
2025-03-16 22:33:26|02491|20541|MEI|230.92M|230920000|6.47|413457|-48.32|0||
2025-03-16 22:33:31|02492|942641|PGRE|947.97M|947970000|3.99|1084652|-13.45|0||
2025-03-16 22:33:37|02493|20619|VRE|1.64B|1640000000|16.14|438985|8.91|6|2025-05-01|15/03/2025||||62440000|16.139999389648|1|2025-02-24|15/12/2024|-0.13|-0.11|68080000|67360000|15.659999847412|1
2025-03-16 22:33:42|02494|40978|BLUE|36.46M|36460000|3.75|392113|-86.8|0||
2025-03-16 22:33:46|02495|103911|VRTV|2.31B|2310000000|170|147180|0.01|0||
2025-03-16 22:33:51|02496|20404|HMN|1.71B|1710000000|41.94|192361|19.08|0||
2025-03-16 22:33:58|02497|17195|SMCI|25.03B|25030000000|42.17|71762424|-60.55|18|2025-05-06|15/03/2025||0.5355||5380000000|42.169998168945|1|2025-02-25|15/12/2024|0.51|8.12|5680000000|6950000000|51.610000610352|1
2025-03-16 22:34:03|02498|20899|RWT|848.98M|848980000|6.39|974057|5.97|0||
2025-03-16 22:34:10|02499|16057|FBNC|1.65B|1650000000|39.87|175993|17.06|6|2025-04-23|15/03/2025||0.805||102830000|39.869998931885|1|2025-01-29|15/12/2024|0.08|0.74|65660000|101110000|44.130001068115|1
2025-03-16 22:34:16|02500|8215|BIG|1.19M|1190000|0.103|1869966|-97.28|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
2025-03-16 22:34:23|02501|16709|NBTB|2.04B|2040000000|43.26|231878|27.35|12|2025-04-28|15/03/2025||0.736||147440000|43.259998321533|1|2025-01-27|15/12/2024|0.77|0.77|148900000|146160000|48.020000457764|1
2025-03-16 22:34:31|02502|943129|AVNS|665.21M|665210000|14.46|518810|-24.25|18|2025-04-30|15/03/2025||0.18||162000000|14.460000038147|1|2025-02-26|15/12/2024|0.43|0.4|179600000|177230000|15.560000419617|1
2025-03-16 22:34:38|02503|1072221|RCUS|988.51M|988510000|9.34|913939|-50.79|6|2025-05-13|15/03/2025||-1.02||38610000|9.3400001525879|1|2025-02-25|15/12/2024|-1.03|-1.23|36000000|29330000|10.159999847412|1
2025-03-16 22:34:43|02504|32360|OPK|1.17B|1170000000|1.74|4801885|94.46|0||
2025-03-16 22:34:49|02505|16632|MLAB|685.61M|685610000|126.18|36956|24.83|0||
2025-03-16 22:34:55|02506|21107|DLX|708.32M|708320000|15.84|359982|-18.98|12|2025-05-01|15/03/2025||0.7175||527180000|15.840000152588|1|2025-02-05|15/12/2024|0.84|0.83|520500000|538430000|22.860000610352|1
2025-03-16 22:35:00|02507|21077|LZB|1.58B|1580000000|38.37|452885|5.04|0||
2025-03-16 22:35:05|02508|20439|CRS|9.17B|9170000000|183.5|973487|177.86|0||
2025-03-16 22:35:11|02509|30810|INO|73.28M|73280000|2.03|936547|-81.09|0||
2025-03-16 22:35:16|02510|16925|PLUS|1.69B|1690000000|64.08|217935|-17.77|0||
2025-03-16 22:35:22|02511|32380|ATSG|1.46B|1460000000|22.34|1016041|84.48|6|2025-05-01|15/03/2025||0.22||484400000|22.334999084473|1|2025-03-03|15/12/2024|0.4|0.29|517000000|524600000|22.329999923706|1
2025-03-16 22:35:27|02512|31069|SUPN|1.74B|1740000000|31.26|529646|-5.22|0||
2025-03-16 22:35:32|02513|50909|RILY|128.39M|128389999.99999999|4.21|2081130|-76.05|0||
2025-03-16 22:35:37|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|0||
2025-03-16 22:35:43|02515|16958|PRIM|3.61B|3610000000|67.17|866577|66.34|6|2025-05-13|15/03/2025||0.6017||1480000000|67.169998168945|1|2025-02-24|15/12/2024|1.13|0.75|1740000000|1590000000|66.019996643066|1
2025-03-16 22:35:48|02516|15740|CLNE|393.55M|393550000|1.76|2800327|-30.16|6|2025-05-08|15/03/2025||-0.1541||100100000|1.7599999904633|1|2025-02-24|15/12/2024|0.01|-0.0046|109300000|99860000|2.7999999523163|1
2025-03-16 22:35:53|02517|17530|WABC|1.37B|1370000000|51.47|131216|9.77|0||
2025-03-16 22:35:59|02518|17389|TRS|980.08M|980080000|24.15|359441|-3.09|0||
2025-03-16 22:36:06|02519|16171|GEVO|286.67M|286670000|1.24|6596517|84.72|12|2025-05-07|15/03/2025||-0.0757||32530000|1.2400000095367|1|2025-03-06|15/12/2024|-0.14|-0.0607|1990000|3770000|1.3200000524521|1
2025-03-16 22:36:13|02520|16392|CSR|1.11B|1110000000|63.05|100864|12.33|6|2025-05-05|15/03/2025||-0.195||66380000|63.049999237061|1|2025-02-18|15/12/2024|-0.31|-0.15|65700000|65860000|62.360000610352|1
2025-03-16 22:36:19|02521|17407|TTMI|2.23B|2230000000|21.83|709929|55.04|12|2025-04-30|15/03/2025||0.3933||621940000|21.829999923706|1|2025-02-05|15/12/2024|0.6|0.43|651000000|630600000|24.299999237061|1
2025-03-16 22:36:24|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|0||
2025-03-16 22:36:31|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|12|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2025-03-16 22:36:35|02524|41226|PBF|2.41B|2410000000|20.74|2576686|-63.39|0||
2025-03-16 22:36:41|02525|8930|DDS|5.68B|5680000000|357.2|139297|-11.45|0||
2025-03-16 22:36:48|02526|21175|NNI|4.18B|4179999999.9999995|115.27|46579|31.14|6|2025-05-12|15/03/2025||1.87||390940000|115.26999664307|1|2025-02-27|15/12/2024|1.73|1.25|401610000|335500000|112.08000183105|1
2025-03-16 22:36:54|02527|101871|LADR|1.48B|1480000000|11.66|576113|5.9|6|2025-04-24|15/03/2025||0.2617||68670000|11.659999847412|1|2025-02-06|15/12/2024|0.27|0.2783|68620000|71230000|11.25|1
2025-03-16 22:36:59|02528|41260|ESRT|2.2B|2200000000|8.02|1280982|-18.08|0||
2025-03-16 22:37:07|02529|20413|NWN|1.68B|1680000000|41.83|223427|15.08|6|2025-04-30|15/03/2025||2.06||483200000|41.830001831055|1|2025-02-28|15/12/2024|1.41|1.41|370870000|395070000|41.139999389648|1
2025-03-16 22:37:17|02530|16208|GPRE|334M|334000000|5.16|1805226|-74.53|6|2025-05-05|15/03/2025||-0.5831||612680000|5.1599998474121|1|2025-02-07|15/12/2024|-0.86|-0.23|584020000|636760000|8.289999961853|1
2025-03-16 22:37:22|02531|32314|OII|2.03B|2029999999.9999998|20.14|873429|-7.57|0||
2025-03-16 22:37:29|02532|20188|FCF|1.61B|1610000000|15.84|636188|20.36|12|2025-04-29|15/03/2025||0.3229||117450000|15.840000152588|1|2025-01-28|15/12/2024|0.35|0.36|120420000|119680000|16.770000457764|1
2025-03-16 22:37:34|02533|989521|ASIX|643.2M|643200000|24.05|140961|-8.42|0||
2025-03-16 22:37:40|02534|16791|OCFC|1.01B|1010000000|17.31|316597|15.32|0||
2025-03-16 22:37:45|02535|16190|GLNG|3.54B|3540000000|33.86|1391341|43.84|0||
2025-03-16 22:37:52|02536|15618|BUSE|1.26B|1260000000|22.08|393460|-3.2|0||
2025-03-16 22:37:58|02537|20422|SXI|2.1B|2100000000|176.73|56859|-1.91|0||
2025-03-16 22:38:02|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|0||
2025-03-16 22:38:07|02539|20446|GBX|1.72B|1720000000|54.9|405331|13.29|0||
2025-03-16 22:38:14|02540|15557|BHLB|1.2B|1200000000|26.28|519341|19.78|6|2025-04-17|15/03/2025||0.53||107670000|26.280000686646|1|2025-01-30|15/12/2024|0.6|0.55|110180000|107700000|28.569999694824|1
2025-03-16 22:38:19|02541|20628|DK|979.58M|979580000|15.67|1439235|-46.88|0||
2025-03-16 22:38:27|02542|21241|AZZ|2.58B|2580000000|86.5|227925|18.97|6|2025-07-14|15/05/2025||1.54||424730000|86.5|1|2025-04-18|15/02/2025||0.9826||375630000|86.5|1
2025-03-16 22:38:33|02543|15746|CMCO|524.75M|524750000|18.34|540111|-56.07|6|2025-05-28|15/03/2025||0.5811||248400000|18.340000152588|1|2025-02-10|15/12/2024|0.56|0.74|234100000|252480000|34.25|1
2025-03-16 22:38:38|02544|17126|SBSI|891.33M|891330000|29.33|118158|6.23|0||
2025-03-16 22:38:44|02545|994248|LGFb|2.06B|2060000000|8.21|900111|-8.37|12|2025-05-22|15/03/2025||0.4732||1190000000|8.210000038147|1|2025-02-06|15/12/2024|0.28|0.1323|970500000|947800000|7.25|1
2025-03-16 22:38:49|02546|24332|TGI|1.97B|1970000000|25.44|1688733|87.33|0||
2025-03-16 22:38:55|02547|40056|CNOB|892.7M|892700000|23.33|201898|23.44|6|2025-04-24|15/03/2025||0.46||71100000|23.329999923706|1|2025-01-30|15/12/2024|0.52|0.45|68460000|68660000|23.829999923706|1
2025-03-16 22:39:03|02548|15638|CALM|4.07B|4070000000.0000005|83.03|928568|39.76|12|2025-04-01|15/02/2025||5.4||689250000|83.029998779297|1|2025-01-07|15/11/2024|4.47|2.96|954700000|722040000|104.75|1
2025-03-16 22:39:08|02549|20869|GTY|1.69B|1690000000|30.68|334830|13|0||
2025-03-16 22:39:15|02550|16179|GIII|1.17B|1170000000|26.68|526959|1.87|12|2025-06-05|15/04/2025||0.0894||619620000|26.674999237061|1|2025-03-13|15/01/2025|1.27|0.96|839500000|808590000|25.340000152588|1
2025-03-16 22:39:21|02551|20334|OFG|1.84B|1840000000|40.64|367644|15.98|6|2025-04-17|15/03/2025||0.96||174720000|40.639999389648|1|2025-01-22|15/12/2024|1.09|0.98|181900000|176950000|44.740001678467|1
2025-03-16 22:39:29|02552|15895|DCOM|1.22B|1220000000|28|307181|54.44|6|2025-04-25|15/03/2025||0.5569||105830000|28|1|2025-01-23|15/12/2024|0.42|0.44|99480000|67920000|31.75|1
2025-03-16 22:39:35|02553|41267|NBHC|1.49B|1490000000|39.25|194136|15|12|2025-04-16|15/03/2025||0.76||107660000|39.25|1|2025-01-22|15/12/2024|0.86|0.77|101250000|107090000|44.090000152588|1
2025-03-16 22:39:42|02554|17322|TCBK|1.36B|1360000000|41.26|108666|19.63|0||
2025-03-16 22:39:47|02555|20830|LTC|1.63B|1630000000|35.96|356566|11.71|0||
2025-03-16 22:39:54|02556|21218|AIR|2.37B|2370000000|67.24|236200|6.98|6|2025-03-27|15/02/2025||0.984||698970000|67.23999786377|1|2025-01-07|15/11/2024|0.9|0.88|686100000|654180000|62.130001068115|1
2025-03-16 22:40:01|02557|21067|GFF|3.31B|3310000000|69.54|373507|-1.24|0||
2025-03-16 22:40:09|02558|20180|OPI|58.95M|58950000|0.844|649360|-58.42|6|2025-04-24|15/03/2025||-0.54||114790000|0.84429997205734|1|2025-02-13|15/12/2024|-2.52|-0.61|118240000|114410000|0.94789999723434|1
2025-03-16 22:40:16|02559|24393|NOG|2.9B|2900000000|29.39|1701634|-22.47|6|2025-05-01|15/03/2025||1.2||566180000|29.389999389648|1|2025-02-19|15/12/2024|1.11|1.29|545500000|582180000|35.189998626709|1
2025-03-16 22:40:21|02560|15475|ASTE|835.77M|835770000|36.65|181276|-9.82|0||
2025-03-16 22:40:27|02561|16073|PFC|1B|1000000000|28.04|236174|47.04|0||
2025-03-16 22:40:32|02562|17481|VECO|1.24B|1240000000|21.48|738272|-36.34|0||
2025-03-16 22:40:37|02563|39252|BKD|1.22B|1220000000|6.08|2369595|1.33|0||
2025-03-16 22:40:45|02564|24396|TMP|930.3M|930300000|64.45|53502|33.11|12|2025-04-25|15/03/2025||1.3||79040000|64.449996948242|1|2025-01-31|15/12/2024|1.37|1.1|77110000|74100000|67.410003662109|1
2025-03-16 22:40:51|02565|942638|ENVA|2.39B|2390000000|92.62|251881|55.01|0||
2025-03-16 22:40:58|02566|20893|PRA|803.67M|803670000|15.71|214797|31.14|0||
2025-03-16 22:41:03|02567|15705|CHCO|1.73B|1730000000|117.95|59693|17.57|0||
2025-03-16 22:41:08|02568|15404|AMSF|974.76M|974760000|51.2|80896|6.77|0||
2025-03-16 22:41:15|02569|15519|BANF|3.71B|3710000000|111.56|110299|30.57|0||
2025-03-16 22:41:20|02570|20172|AGM|2.08B|2080000000|195.21|36394|3.7|0||
2025-03-16 22:41:26|02571|15409|AMWD|875.54M|875540000|59.02|164739|-37.72|0||
2025-03-16 22:41:31|02572|17107|SAFT|1.16B|1160000000|78.14|53503|-5.2|6|2025-04-30|15/03/2025|||||78.139999389648|1|2025-02-25|15/12/2024|0.94||286720000||78.319999694824|1
2025-03-16 22:41:39|02573|20359|FDP|1.44B|1440000000|30.05|369967|20.73|18|2025-04-30|15/03/2025||0.68||1110000000|30.049999237061|1|2025-02-24|15/12/2024|0.26|0.43|1010000000|1020000000|30.879999160767|1
2025-03-16 22:41:44|02574|15604|BRKL|973.91M|973910000|10.93|675993|17.15|0||
2025-03-16 22:41:50|02575|24344|UVV|1.37B|1370000000|55.35|142067|8.76|6|2025-05-21|15/03/2025|||||55.349998474121|1|2025-02-10|15/12/2024|2.27||937200000|937200000|52.659999847412|1
2025-03-16 22:41:55|02576|994247|CNDT|506.53M|506530000|3.13|1034585|-4.57|0||
2025-03-16 22:42:01|02577|963703|GCP|2.37B|2370000000|32.01|650759|0|0||
2025-03-16 22:42:08|02578|17257|STBA|1.47B|1470000000|38.38|174696|26.17|12|2025-04-17|15/03/2025||0.738||95950000|38.380001068115|1|2025-01-30|15/12/2024|0.86|0.77|94330000|96880000|38.040000915527|1
2025-03-16 22:42:12|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|0||
2025-03-16 22:42:19|02580|20633|AROC|4.37B|4370000000|24.96|1401661|33.33|6|2025-05-12|15/03/2025||0.3733||344250000|24.959999084473|1|2025-02-24|15/12/2024|0.34|0.3005|326420000|326770000|26.389999389648|1
2025-03-16 22:42:23|02581|13066|TUPBQ|130.29K|130289.99999999999|0.0028|53723|-99.81|0||
2025-03-16 22:42:29|02582|20722|SAH|1.98B|1980000000|58.83|185912|11.57|0||
2025-03-16 22:42:34|02583|20161|MATV|330.92M|330920000|6.07|759008|-66.05|0||
2025-03-16 22:42:39|02584|20195|RPT|142M|142000000|2.99|229392|-16.71|0||
2025-03-16 22:42:44|02585|942496|FFWM|403.59M|403590000|4.9|545424|-30.2|0||
2025-03-16 22:42:52|02586|16567|MATW|698.34M|698340000|22.55|242383|-21.81|24|2025-04-24|15/03/2025||0.515||458500000|22.549999237061|1|2025-02-06|15/12/2024|0.14|0.23|401840000|426900000|26.739999771118|1
2025-03-16 22:42:58|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|6|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2025-03-16 22:43:05|02588|15433|APOG|1.06B|1060000000|48.41|268928|-15.34|6|2025-06-26|15/05/2025||1.04||332120000|48.409999847412|1|2025-04-03|15/02/2025||0.92||336110000|48.409999847412|1
2025-03-16 22:43:15|02589|21043|SCS|1.25B|1250000000|10.99|623752|-14.01|6|2025-06-18|15/05/2025||0.1075||738480000|10.989999771118|1|2025-03-26|15/02/2025||0.205||781630000|10.989999771118|1
2025-03-16 22:43:31|02590|15420|ANGO|364.6M|364600000|9.01|675570|67.78|6|2025-07-09|15/05/2025||-0.0733||74860000|9.0100002288818|1|2025-04-03|15/02/2025||-0.1133||70570000|9.0100002288818|1
2025-03-16 22:43:37|02591|13089|SSP|228.89M|228890000|2.64|994521|-29.03|0||
2025-03-16 22:43:44|02592|21022|FRO|3.44B|3440000000|15.43|3352243|-34.76|0||
2025-03-16 22:43:49|02593|20364|INN|711.54M|711540000|5.66|738614|-8.71|0||
2025-03-16 22:43:54|02594|960623|KURA|576.59M|576590000|7.14|1636896|-68.04|0||
2025-03-16 22:43:59|02595|39253|CXW|2.21B|2210000000|20.32|1283488|36.84|0||
2025-03-16 22:44:04|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|0||
2025-03-16 22:44:11|02597|20575|EIG|1.22B|1220000000|50.14|140267|13.03|0||
2025-03-16 22:44:16|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|0||
2025-03-16 22:44:21|02599|15518|BANC|2.35B|2350000000|13.96|2025064|0.14|0||
2025-03-16 22:44:26|02600|16151|GABC|1.45B|1450000000|38.66|119732|20.81|0||
2025-03-16 22:44:31|02601|20382|SMP|580.21M|580210000|26.54|130427|-15.15|0||
2025-03-16 22:44:39|02602|16667|MRTN|1.11B|1110000000|13.63|436818|-26.68|12|2025-04-17|15/03/2025||0.065||233000000|13.630000114441|1|2025-01-27|15/12/2024|0.07|0.06|230430000|232910000|15.939999580383|1
2025-03-16 22:44:43|02603|16442|KAMN|1.30B|1300000000|46|289565|0.2|0||
2025-03-16 22:44:50|02604|16233|HA|936.18M|936180000|18|2893872|31.1|0||
2025-03-16 22:44:55|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-33.33|0||
2025-03-16 22:44:59|02606|16353|IMKTA|1.17B|1170000000|61.59|124243|-17.55|0||
2025-03-16 22:45:05|02607|21094|TBI|173.2M|173200000|5.83|173961|-50.34|0||
2025-03-16 22:45:11|02608|985716|GMRE|608.22M|608220000|8.8|535862|0.69|0||
2025-03-16 22:45:17|02609|16188|GLDD|581.99M|581990000|8.65|451324|0.35|0||
2025-03-16 22:45:22|02610|17531|WASH|594.67M|594670000|30.85|199612|22.66|0||
2025-03-16 22:45:31|02611|16488|LBAI|875.03M|875030000|13.43|345634|13.33|30|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1
2025-03-16 22:45:35|02612|1010610|BTU|1.62B|1620000000|13.34|3571788|-43.88|0||
2025-03-16 22:45:40|02613|17129|SCHL|545.72M|545720000|19.42|375240|-47.41|0||
2025-03-16 22:45:45|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|0||
2025-03-16 22:45:52|02615|1164645|NTST|1.25B|1250000000|15.23|855316|-10.94|12|2025-04-24|15/03/2025||0.074||42590000|15.229999542236|1|2025-02-24|15/12/2024|-0.07|0.05|44100000|40940000|14.310000419617|1
2025-03-16 22:45:57|02616|40973|ARCT|381.85M|381850000|14.08|421695|-61.22|0||
2025-03-16 22:46:03|02617|1055312|CEIX|4.01B|4010000000|74.26|1016582|-8.32|0||
2025-03-16 22:46:11|02618|17498|VNDA|290.41M|290410000|4.98|640152|30.71|6|2025-04-30|15/03/2025||-0.02||61020000|4.9800000190735|1|2025-02-13|15/12/2024|-0.08|-0.17|53200000|51230000|4.75|1
2025-03-16 22:46:15|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0|0||
2025-03-16 22:46:20|02620|20994|GEO|3.64B|3640000000|26.62|2910184|102.43|0||
2025-03-16 22:46:26|02621|20921|DHT|1.68B|1680000000|10.52|1875164|-6.24|0||
2025-03-16 22:46:32|02622|17116|SATS|7.49B|7490000000|26.14|1869897|92.63|0||
2025-03-16 22:46:37|02623|24340|WMK|2.1B|2100000000|78.09|92648|21.16|0||
2025-03-16 22:46:42|02624|39250|IVR|526.55M|526549999.99999994|8.53|1487531|-7.08|0||
2025-03-16 22:46:47|02625|1129434|PSN|6.22B|6220000000|58.22|1442241|-28.63|0||
2025-03-16 22:46:53|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|6|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2025-03-16 22:47:00|02627|20570|CRK|5.41B|5410000000|18.46|2429376|130.75|12|2025-05-06|15/03/2025||0.1461||419900000|18.459999084473|1|2025-02-18|15/12/2024|0.16|0.01|366510000|362170000|18.559999465942|1
2025-03-16 22:47:06|02628|17141|SCSC|846.8M|846800000|36.09|253671|-13.87|0||
2025-03-16 22:47:10|02629|992963|RC|821.82M|821820000|5.01|2643869|-43.45|0||
2025-03-16 22:47:15|02630|17625|ZUMZ|264.78M|264779999.99999997|13.82|279321|1.62|0||
2025-03-16 22:47:20|02631|21115|GCO|232.21M|232210000|20.71|254717|-16.93|0||
2025-03-16 22:47:25|02632|17473|UVSP|819.88M|819880000|28.27|101430|44.53|0||
2025-03-16 22:47:29|02633|24392|NHC|1.45B|1450000000|93.62|58757|1.47|0||
2025-03-16 22:47:34|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|0||
2025-03-16 22:47:38|02635|16760|NTGR|689.97M|689970000|23.9|400663|63.81|0||
2025-03-16 22:47:43|02636|17244|SRCE|1.5B|1500000000|61.09|79570|22.84|0||
2025-03-16 22:47:48|02637|39243|DHC|636.96M|636960000|2.64|1065419|7.76|0||
2025-03-16 22:47:53|02638|17626|PEBO|1.04B|1040000000|29.8|136358|8.76|0||
2025-03-16 22:47:59|02639|17008|QCRH|1.25B|1250000000|73.72|84059|31.71|6|2025-04-29|15/03/2025||1.5||95010000|73.720001220703|1|2025-01-22|15/12/2024|1.93|1.67|91830000|96570000|81.550003051758|1
2025-03-16 22:48:04|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-98.91|0||
2025-03-16 22:48:09|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|0||
2025-03-16 22:48:15|02642|20671|ARR|1.89B|1890000000|18.8|2511398|0.11|0||
2025-03-16 22:48:26|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|12|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2025-03-16 22:48:32|02644|16244|HBNC|687.95M|687950000|15.63|166737|31.9|0||
2025-03-16 22:48:39|02645|20938|NP|537.25M|537250000|32|113309|0|12|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2025-03-16 22:48:44|02646|16262|HFWA|807.96M|807960000|23.77|226901|29.33|0||
2025-03-16 22:48:52|02647|945638|EFC|1.23B|1230000000|13.4|1141985|17.54|6|2025-05-07|15/03/2025||0.3833||88810000|13.39999961853|1|2025-02-27|15/12/2024|0.45|0.39|71970000|76830000|13.329999923706|1
2025-03-16 22:48:58|02648|17240|SPTN|677.66M|677660000|20.07|292274|0.45|0||
2025-03-16 22:49:04|02649|20430|BHE|1.42B|1420000000|39.3|307959|32.19|0||
2025-03-16 22:49:10|02650|41187|SPNT|2.39B|2390000000|14.76|687498|20.29|0||
2025-03-16 22:49:16|02651|31040|HMST|169.34M|169340000|8.95|156607|-39.36|6|2025-04-28|15/03/2025||-0.03||47110000|8.9499998092651|1|2025-01-27|15/12/2024|-0.27|-0.23|40310000|41310000|10.170000076294|1
2025-03-16 22:49:21|02652|16056|FBMS|1.07B|1070000000.0000001|34.35|146959|40.2|0||
2025-03-16 22:49:27|02653|1062592|BRSP|779.41M|779410000|6.01|736265|-12.52|0||
2025-03-16 22:49:33|02654|20273|SFL|1.12B|1120000000|8.33|1175686|-34.97|0||
2025-03-16 22:49:38|02655|41192|AHH|769.02M|769020000|7.59|886850|-27.23|6|2025-05-06|15/03/2025||0.01||66030000|7.5900001525879|1|2025-02-19|15/12/2024|0.26|0.01|142600000|66670000|9.3699998855591|1
2025-03-16 22:49:43|02656|21017|INVX|1.23B|1230000000|17.74|473879|-25.96|0||
2025-03-16 22:49:48|02657|31077|IDEXQ|802.74K|802740|0.04|35461|-96.19|0||
2025-03-16 22:49:54|02658|41207|VTOL|898.76M|898760000|31.39|115587|21.9|6|2025-04-30|15/03/2025||0.5467||349570000|31.389999389648|1|2025-02-26|15/12/2024|1.07|0.61|353530000|349850000|35.470001220703|1
2025-03-16 22:50:02|02659|997801|PUMP|709.8M|709800000|6.88|1837223|-10.65|0||
2025-03-16 22:50:07|02660|22586|GCI|442.51M|442510000|3.09|1194762|53.73|0||
2025-03-16 22:50:15|02661|993271|INSW|1.65B|1650000000|33.55|1046517|-31.88|12|2025-05-01|15/03/2025||0.8117||183290000|33.549999237061|1|2025-02-27|15/12/2024|0.9|1.26|194610000|197380000|36.470001220703|1
2025-03-16 22:50:20|02662|101853|CIO|204.62M|204620000|5.07|171999|20.71|0||
2025-03-16 22:50:25|02663|17569|WRLD|655.22M|655220000|121.47|25419|-4.7|0||
2025-03-16 22:50:32|02664|103922|DNOW|1.58B|1580000000|14.91|1043110|3.33|6|2025-05-01|15/03/2025||0.18||587750000|14.909999847412|1|2025-02-13|15/12/2024|0.25|0.15|571000000|554330000|14.140000343323|1
2025-03-16 22:50:39|02665|16728|NFBK|491.53M|491530000|11.4|194738|20.25|0||
2025-03-16 22:50:44|02666|20491|GTS|846.84M|846840000|35.99|631745|0|0||
2025-03-16 22:50:52|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|0||
2025-03-16 22:50:57|02668|1024877|TRTX|691.77M|691770000|8.54|623665|13.11|0||
2025-03-16 22:51:03|02669|20296|LGFa|2.06B|2060000000|9.22|734939|-3.66|6|2025-05-22|15/03/2025||0.4732||1190000000|9.2200002670288|1|2025-02-06|15/12/2024|0.28|0.08|970500000|921160000|8.1400003433228|1
2025-03-16 22:51:09|02670|20788|STNG|1.85B|1850000000|39.57|1040078|-44.55|6|2025-05-08|15/03/2025||0.9424||204670000|39.569999694824|1|2025-02-12|15/12/2024|0.63|1.68|203970000|254720000|48.180000305176|1
2025-03-16 22:51:14|02671|16915|PLAB|1.35B|1350000000|21.26|562834|-23.74|0||
2025-03-16 22:51:19|02672|1116151|GOSS|328.58M|328580000|1.45|1370533|-0.68|0||
2025-03-16 22:51:24|02673|960553|ABTX|1.46B|1460000000|41.63|105226|0|0||
2025-03-16 22:51:35|02674|20908|ACCO|419.82M|419820000|4.52|807178|-13.9|12|2025-04-29|15/03/2025||-0.045||318050000|4.5199999809265|1|2025-02-20|15/12/2024|0.39|0.41|448100000|455070000|5.5599999427795|1
2025-03-16 22:51:43|02675|16843|OSUR|262.55M|262550000|3.51|931780|-47.22|18|2025-05-07|15/03/2025||-0.1967||29530000|3.5099999904633|1|2025-02-25|15/12/2024|-0.06|-0.06|37450000|36720000|3.9900000095367|1
2025-03-16 22:51:50|02676|16305|HTLD|741.51M|741510000|9.44|483769|-19.73|0||
2025-03-16 22:51:55|02677|40974|AMBC|387.97M|387970000|8.39|744728|-44.22|0||
2025-03-16 22:52:00|02678|15840|CTBI|928.62M|928620000|51.3|61784|31|0||
2025-03-16 22:52:06|02679|16248|HCI|1.49B|1490000000|138.68|109187|24.53|6|2025-05-07|15/03/2025||4.83||214050000|138.67999267578|1|2025-02-27|15/12/2024|0.31|-3.13|161870000|179370000|121.33000183105|1
2025-03-16 22:52:11|02680|39136|AAN|309.89M|309890000|10.09|1076760|45.18|0||
2025-03-16 22:52:17|02681|8162|MBI|275.75M|275750000|5.41|419072|-17.4|6|2025-05-08|15/03/2025||-0.13||6000000|5.4099998474121|1|2025-02-27|15/12/2024|-0.48|-0.07|10000000|6000000|7.2199997901917|1
2025-03-16 22:52:22|02682|1013389|GPMT|138.25M|138250000|2.83|391959|-40.92|0||
2025-03-16 22:52:26|02683|1011048|PLYM|780.86M|780860000|16.96|352962|-21.12|0||
2025-03-16 22:52:32|02684|100226|CARA|23.46M|23460000|5.13|127079|-51.32|0||
2025-03-16 22:52:38|02685|16088|FFIC|442.47M|442470000|13.1|356045|9.72|0||
2025-03-16 22:52:43|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|0.26|0||
2025-03-16 22:52:50|02687|7996|MTW|334.13M|334130000|9.51|289088|-26.96|12|2025-05-06|15/03/2025||-0.0705||481390000|9.5100002288818|1|2025-02-12|15/12/2024|0.1|0.13|596000000|599710000|9.9700002670288|1
2025-03-16 22:52:58|02688|985778|HONE|467.6M|467600000|10.75|184554|7.39|0||
2025-03-16 22:53:03|02689|102896|FMBH|850.17M|850170000|35.45|58579|18.01|0||
2025-03-16 22:53:11|02690|15684|PRDO|1.62B|1620000000|24.6|487331|39.38|0||
2025-03-16 22:53:16|02691|16900|PFBC|1.1B|1100000000|83.16|83015|15.68|0||
2025-03-16 22:53:21|02692|15627|CAC|696.69M|696690000|41.31|75607|32.23|0||
2025-03-16 22:53:26|02693|20695|KOP|614.78M|614780000|30.01|156008|-43.3|0||
2025-03-16 22:53:31|02694|8284|NBR|418.34M|418340000|43.56|367732|-51.38|0||
2025-03-16 22:53:37|02695|15907|DGII|1.07B|1070000000.0000001|29.03|238566|-0.38|12|2025-04-30|15/03/2025||0.482||104110000|29.030000686646|1|2025-02-05|15/12/2024|0.5|0.45|104000000|104080000|30.389999389648|1
2025-03-16 22:53:44|02696|16301|HTBK|592.31M|592310000|9.64|395415|18.57|6|2025-04-24|15/03/2025||0.1583||43380000|9.6400003433228|1|2025-01-24|15/12/2024|0.17|0.16|46380000|44060000|9.1899995803833|1
2025-03-16 22:53:52|02697|21162|||||||0||
2025-03-16 22:53:56|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|23.03|0||
2025-03-16 22:54:02|02699|21015|CMRE|1.23B|1230000000|10.29|411242|-7.88|0||
2025-03-16 22:54:09|02700|20620|CLW|387.4M|387400000|23.95|373595|-41.56|6|2025-05-06|15/03/2025|||||23.950000762939|1|2025-02-13|15/12/2024|11.91|-0.73|387100000|637000000|28.680000305176|1
2025-03-16 22:54:14|02701|1009131|KREF|762.72M|762720000|11.1|492469|9.58|0||
2025-03-16 22:54:18|02702|16884|PDFS|847.6M|847600000|21.67|228744|-33.45|0||
2025-03-16 22:54:25|02703|20304|NX|926.83M|926830000|19.73|540475|-45.12|12|2025-06-05|15/04/2025||0.535||441870000|19.729999542236|1|2025-03-10|15/01/2025|0.19|-0.05|400000000|385270000|20.219999313354|1
2025-03-16 22:54:36|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|0||
2025-03-16 22:54:42|02705|1122391|CLSK|2.24B|2240000000|7.97|24803491|-54.27|6|2025-05-07|15/03/2025||0.0955||202700000|7.9699997901917|1|2025-02-06|15/12/2024|0.83|0.17|162300000|153060000|10.310000419617|1
2025-03-16 22:54:47|02706|30935|TA|1.30B|1300000000|86|616354|0|0||
2025-03-16 22:54:51|02707|16299|HSTM|945.29M|945290000|31.06|137336|20.25|0||
2025-03-16 22:54:57|02708|29635|ACRE|265.85M|265850000.00000003|4.85|732883|-37.09|0||
2025-03-16 22:55:02|02709|16797|OFIX|645.04M|645040000|16.53|196160|20.31|0||
2025-03-16 22:55:09|02710|39144|MRC|989.96M|989960000|11.5|703630|-7.7|0||
2025-03-16 22:55:14|02711|15910|DHIL|406.42M|406420000|145.8|16697|-2.77|0||
2025-03-16 22:55:20|02712|1014080|BY|1.19B|1190000000|26.57|124730|30.69|0||
2025-03-16 22:55:24|02713|30655|APTS|1.61B|1610000000|25|1849423|0|0||
2025-03-16 22:55:31|02714|989530|ADV|546.4M|546400000|1.7|451825|-60|12|2025-05-07|15/03/2025||0.0893||786270000|1.7000000476837|1|2025-03-07|15/12/2024|-0.5796|0.12|892290000|863550000|2.3599998950958|1
2025-03-16 22:55:36|02715|1080084|BV|1.27B|1270000000|13.25|608534|29.9|0||
2025-03-16 22:55:41|02716|103919|MTUS|591.62M|591620000|14.05|443446|-34.32|0||
2025-03-16 22:55:45|02717|1084932|BRY|260.6M|260600000.00000003|3.375|984565|-54.02|0||
2025-03-16 22:55:51|02718|100205|AMRK|638.78M|638780000|27.75|261134|-0.07|0||
2025-03-16 22:55:56|02719|995702|ANAB|513.06M|513059999.99999994|16.73|944946|-28.66|0||
2025-03-16 22:56:01|02720|16445|KELYA|464.02M|464020000|13.29|590000|-45.56|0||
2025-03-16 22:56:06|02721|24354|UTL|914.14M|914140000|56.27|63090|10.51|0||
2025-03-16 22:56:13|02722|21245|CPF|735.11M|735110000|27.11|221059|45.13|0||
2025-03-16 22:56:20|02723|16218|GSBC|657.14M|657140000|56.66|34372|9.83|0||
2025-03-16 22:56:26|02724|16906|PGC|507.58M|507580000|29.07|84825|24.5|0||
2025-03-16 22:56:32|02725|1012042|BOC|438.4M|438400000|13.95|116754|-12.37|0||
2025-03-16 22:56:38|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|12|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
2025-03-16 22:56:43|02727|960968|CATC|577.51M|577510000|73.59|32186|14.18|0||
2025-03-16 22:56:48|02728|24439|AGX|1.63B|1630000000|120|407671|145.05|0||
2025-03-16 22:56:54|02729|16234|HAFC|654.12M|654120000|21.85|196739|47.14|0||
2025-03-16 22:56:59|02730|48652|ORC|775.27M|775270000|8.31|2980987|-3.6|0||
2025-03-16 22:57:04|02731|15578|BMRC|361.3M|361300000|22.63|61954|34.22|0||
2025-03-16 22:57:09|02732|987082|VRS|786.88M|786880000|26.99|423059|0|0||
2025-03-16 22:57:13|02733|20985|CVI|1.93B|1930000000|19.23|1256054|-46.43|0||
2025-03-16 22:57:20|02734|15421|ANIK|233.01M|233010000|15.91|72826|-37.46|0||
2025-03-16 22:57:25|02735|20314|CLDT|378.33M|378330000|7.55|314573|-24.8|0||
2025-03-16 22:57:31|02736|1050148|ECVT|791.06M|791060000|6.74|844584|-26.42|6|2025-05-01|15/03/2025||-0.0342||168590000|6.7399997711182|1|2025-02-27|15/12/2024|0.28|0.24|182000000|193220000|8.1000003814697|1
2025-03-16 22:57:36|02737|17390|TRST|577.82M|577820000|30.38|95743|12.6|0||
2025-03-16 22:57:42|02738|15529|BBSI|1.03B|1030000000|39.83|113691|33.88|0||
2025-03-16 22:57:47|02739|1165971|PTVE|3.23B|3230000000|17.88|806429|36.7|0||
2025-03-16 22:57:52|02740|20841|SXC|790.38M|790380000|9.37|1034113|-12.43|0||
2025-03-16 22:57:57|02741|1141593|FULC|168.42M|168420000|3.12|657664|-72.54|0||
2025-03-16 22:58:06|02742|15952|DXPE|1.34B|1340000000|85.55|275042|76.14|6|2025-05-08|15/03/2025||0.96||447000000|85.550003051758|1|2025-03-06|15/12/2024|1.38|0.86|470910000|431000000|83.269996643066|1
2025-03-16 22:58:15|02743|41234|RMAX|274.42M|274420000|8.7|149045|10.69|6|2025-05-01|15/03/2025||0.18||75240000|8.6999998092651|1|2025-02-20|15/12/2024|0.3|0.29|72500000|75060000|10.470000267029|1
2025-03-16 22:58:20|02744|942647|SCU|790.33M|790330000|12.72|386055|0|0||
2025-03-16 22:58:24|02745|24285|UBA|798.74M|798740000|21.14|295066|0|0||
2025-03-16 22:58:30|02746|17521|VSEC|2.35B|2350000000|113.89|257238|50.03|6|2025-04-30|15/03/2025||0.8333||281700000|113.88999938965|1|2025-02-26|15/12/2024|0.9|0.7|299000000|283690000|100.55999755859|1
2025-03-16 22:58:35|02747|1165433|AEVA|592.50M|592500000|2.72|395715|-45.21|0||
2025-03-16 22:58:40|02748|980196|MSBI|396.57M|396570000|18.45|110404|-21.29|0||
2025-03-16 22:58:45|02749|16063|FCBC|711.07M|711070000|38.8|38294|25.43|0||
2025-03-16 22:58:51|02750|17022|RBCAA|1.26B|1260000000|64.81|22011|32.73|0||
2025-03-16 22:58:56|02751|15794|CPRX|2.55B|2550000000|21.02|1182421|30.8|0||
2025-03-16 22:59:02|02752|24333|TPC|1.34B|1340000000|25.6|606214|100|6|2025-04-30|15/03/2025||0.06||1100000000|25.60000038147|1|2025-02-27|15/12/2024|-1.51|0.27|1070000000|1150000000|23.139999389648|1
2025-03-16 22:59:08|02753|955845|SRG|189.62M|189620000|3.37|191820|-62.43|0||
2025-03-16 22:59:12|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|0||
2025-03-16 22:59:18|02755|32395|FOSL|82.02M|82020000|1.54|434263|77.01|6|2025-05-07|15/03/2025|||||1.539999961853|1|2025-03-12|15/12/2024|0.39||342000000||1.2799999713898|1
2025-03-16 22:59:24|02756|16576|MBWM|725.68M|725680000|44.71|73384|25.17|6|2025-04-22|15/03/2025||1.06||56080000|44.709999084473|1|2025-01-21|15/12/2024|1.22|1.14|58500000|57380000|44.209999084473|1
2025-03-16 22:59:29|02757|24293|THR|997.23M|997230000|29.6|188074|-2.73|0||
2025-03-16 22:59:36|02758|1095928|AMTB|881.66M|881660000|21.05|204837|-4.14|0||
2025-03-16 22:59:41|02759|20431|BLX|1.41B|1410000000|38.48|129302|36.31|0||
2025-03-16 22:59:47|02760|16779|NWLI|1.82B|1820000000|499.98|26481|2.97|0||
2025-03-16 22:59:53|02761|17356|TITN|330.22M|330220000|14.49|277361|-43.31|6|2025-05-22|15/04/2025||-0.5||536330000|14.489999771118|1|2025-03-20|15/01/2025||-0.62||728180000|14.489999771118|1
2025-03-16 22:59:57|02762|20323|GNK|594.33M|594330000|13.9|581884|-31.93|0||
2025-03-16 23:00:03|02763|15753|CMTL|51.65M|51650000|1.76|622851|-61.66|0||
2025-03-16 23:00:09|02764|20862|DX|1.29B|1290000000|14.22|2662717|13.94|6|2025-04-23|15/03/2025||0.3309||37620000|14.220000267029|1|2025-01-27|15/12/2024|0.6|0.01|6890000|23100000|12.630000114441|1
2025-03-16 23:00:15|02765|942325|VVX|1.51B|1510000000|48.99|257847|10.54|0||
2025-03-16 23:00:20|02766|17038|RGP|228M|228000000|6.89|330279|-48.04|0||
2025-03-16 23:00:27|02767|52321|AMTX|89.58M|89580000|1.68|805124|-45.81|6|2025-05-08|15/03/2025||-0.3071||83640000|1.6799999475479|1|2025-03-17|15/12/2024||-0.4048||84840000|1.6799999475479|1
2025-03-16 23:00:33|02768|17341|THFF|590.78M|590780000|49.84|55787|34.99|0||
2025-03-16 23:00:37|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|0||
2025-03-16 23:00:42|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|0||
2025-03-16 23:00:49|02771|20205|HLX|1.2B|1200000000|7.93|1568430|-19.98|0||
2025-03-16 23:00:55|02772|15763|CNSL|559.17M|559170000|4.72|1032858|9.51|6|2025-05-01|15/03/2025||-0.3935||272410000|4.7199997901917|1|2025-02-20|15/12/2024||-0.4452||265240000|4.7199997901917|1
2025-03-16 23:01:01|02773|17434|UEIC|90.47M|90470000|6.9|69151|-27.37|0||
2025-03-16 23:01:08|02774|1163488|ITOS|279.58M|279580000|7.32|362500|-32.28|0||
2025-03-16 23:01:13|02775|942324|LEU|1.28B|1280000000|76.38|795323|99.69|0||
2025-03-16 23:01:17|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-93.85|0||
2025-03-16 23:01:22|02777|20936|MOV|388.38M|388380000|17.52|156182|-34.28|0||
2025-03-16 23:01:27|02778|20678|BZH|653.13M|653130000|21.4|446170|-27.68|0||
2025-03-16 23:01:32|02779|20569|FBRT|1.09B|1090000000|13.28|414244|0.15|0||
2025-03-16 23:01:37|02780|15451|AROW|439.67M|439670000|26.3|39603|10.83|0||
2025-03-16 23:01:46|02781|21062|DCO|888.36M|888360000|59.97|82034|19.34|6|2025-05-01|15/03/2025||0.685||193130000|59.970001220703|1|2025-02-27|15/12/2024|0.75|0.85|197300000|198960000|61.360000610352|1
2025-03-16 23:01:53|02782|20444|ETD|685.08M|685080000|26.94|250780|-16.23|6|2025-04-24|15/03/2025||0.41||143550000|26.940000534058|1|2025-01-29|15/12/2024|0.59|0.62|157260000|162600000|28.930000305176|1
2025-03-16 23:01:57|02783|16875|CNXN|1.58B|1580000000|60.51|101389|-5.94|0||
2025-03-16 23:02:06|02784|1073417|BFST|721.08M|721080000|24.4|105024|14.88|18|2025-04-24|15/03/2025||0.598||75700000|24.39999961853|1|2025-01-23|15/12/2024|0.51|0.47|77590000|74760000|25.440000534058|1
2025-03-16 23:02:11|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|6|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2025-03-16 23:02:16|02786|16099|FISI|523.03M|523030000|26.05|153486|40.73|0||
2025-03-16 23:02:21|02787|954881|LILA|1.31B|1310000000|6.69|388805|6.19|0||
2025-03-16 23:02:27|02788|20238|LL|293|293|0.844|751229|-51.77|12|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1
2025-03-16 23:02:34|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|12|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
2025-03-16 23:02:39|02790|16240|HAYN|774.51M|774510000|60.99|168412|2.68|0||
2025-03-16 23:02:47|02791|1050737|RYTM|3.22B|3220000000|50.97|527501|27.43|6|2025-05-06|15/03/2025||-0.6676||41460000|50.970001220703|1|2025-02-26|15/12/2024|-0.72|-0.74|41830000|36040000|51.029998779297|1
2025-03-16 23:02:52|02792|1163484|ANNX|285.25M|285250000|2.6|1351702|-61.14|0||
2025-03-16 23:02:58|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|6|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
2025-03-16 23:03:02|02794|15403|||||||0||
2025-03-16 23:03:12|02795|15555|BGFV|21.78M|21780000|0.99|260932|-72.27|47|2025-05-06|15/03/2025|||||0.99000000953674|1|2025-02-25|15/12/2024|-0.95|-0.19|181620000|210280000|1.4349999427795|1
2025-03-16 23:03:18|02796|20414|OLP|567.52M|567520000|26.29|55602|16.48|0||
2025-03-16 23:03:23|02797|15795|TBRG|385.01M|385010000|26.92|152775|168.39|0||
2025-03-16 23:03:28|02798|29677|TDW|2.08B|2080000000|40.41|1251834|-53.57|0||
2025-03-16 23:03:35|02799|20379|REX|634.53M|634530000|36.12|145547|-18.65|18|2025-05-21|15/04/2025||0.26||162590000|36.119998931885|1|2025-03-26|15/01/2025||0.2741||151540000|36.119998931885|1
2025-03-16 23:03:40|02800|1152340|ALRS|463.89M|463890000|18.29|78982|-13.4|0||
2025-03-16 23:03:47|02801|16110|FMNB|494.26M|494260000|13.14|85458|4.62|6|2025-04-23|15/03/2025||0.34||45200000|13.140000343323|1|2025-01-29|15/12/2024|0.38|0.345|44150000|44400000|13.710000038147|1
2025-03-16 23:03:51|02802|15940|DSPG|533.07M|533070000.00000006|21.98|408272|0|0||
2025-03-16 23:03:56|02803|24290|TR|2.12B|2120000000|31.74|122069|2.72|0||
2025-03-16 23:04:06|02804|20760|IPI|326.77M|326770000|26.57|132367|37.17|47|2025-05-05|15/03/2025||0.1125||70060000|26.569999694824|1|2025-03-03|15/12/2024|-0.11|0.1|55800000|52360000|26.090000152588|1
2025-03-16 23:04:16|02805|31044|HTB|587.92M|587920000|33.79|38493|35.11|42|2025-04-23|15/03/2025||0.7466||49110000|33.790000915527|1|2025-01-23|15/12/2024|0.83|0.7573|51450000|49720000|34.509998321533|1
2025-03-16 23:04:23|02806|41263|HY|793.19M|793190000|44.82|79350|-23|18|2025-05-06|15/03/2025||1.66||989800000|44.819999694824|1|2025-02-25|15/12/2024|1.47|1.22|1070000000|1090000000|50.610000610352|1
2025-03-16 23:04:31|02807|20508|OPY|630.99M|630990000|59.95|23628|55.43|18|2025-04-25|15/03/2025|||||59.950000762939|1|2025-01-31|15/12/2024|0.92||375420000||72.519996643066|1
2025-03-16 23:04:37|02808|1152813|OPRT|199.46M|199460000|5.52|504889|79.8|12|2025-05-12|15/03/2025||0.06||228970000|5.5199999809265|1|2025-02-12|15/12/2024|0.49|0.0013|250900000|248460000|5.7399997711182|1
2025-03-16 23:04:45|02809|21200|EBF|551.47M|551470000|21.2|140839|16.4|6|2025-04-28|15/02/2025||0.37||95600000|21.200000762939|1|2024-12-23|15/11/2024|0.39|0.39|99770000|98300000|20.680000305176|1
2025-03-16 23:04:54|02810|16319|IBCP|648.27M|648270000|30.91|117809|29.01|30|2025-04-29|15/03/2025||0.7036||54990000|30.909999847412|1|2025-01-23|15/12/2024|0.87|0.76|61970000|55250000|34.799999237061|1
2025-03-16 23:05:03|02811|16169|GERN|1.04B|1040000000|1.64|15253395|-51.19|30|2025-05-12|15/03/2025||-0.0311||50400000|1.6399999856949|1|2025-02-26|15/12/2024|-0.04|-0.03|47540000|61930000|2.3699998855591|1
2025-03-16 23:05:13|02812|16653|MOFG|606.15M|606150000|29.12|115884|29.6|47|2025-04-24|15/03/2025||0.718||57860000|29.120000839233|1|2025-01-23|15/12/2024|0.77|0.69|59780000|57290000|30.120000839233|1
2025-03-16 23:05:23|02813|20228|EVC|179.22M|179220000|1.97|434206|40.71|47|2025-05-01|15/03/2025|||||1.9700000286102|1|2025-03-06|15/12/2024|-0.62|0.14|106960000|176200000|2|1
2025-03-16 23:05:29|02814|961630|EQBK|698.95M|698950000|39.92|71154|26.49|6|2025-04-22|15/03/2025||0.842||56630000|39.919998168945|1|2025-01-22|15/12/2024|1.04|0.91|58290000|55960000|43.759998321533|1
2025-03-16 23:05:37|02815|1141597|AMK|2.64B|2640000000|35.24|505206|-1.32|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
2025-03-16 23:05:47|02816|29706|USM|5.56B|5560000000|65.38|125569|87.44|47|2025-05-01|15/03/2025||0.31||925410000|65.379997253418|1|2025-02-21|15/12/2024|0.05|-0.01|970000000|961140000|67.050003051758|1
2025-03-16 23:05:56|02817|989654|CSTR|418.35M|418350000|20.1|104952|6.8|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
2025-03-16 23:06:06|02818|16102|FLIC|271.62M|271620000|12|88761|11.32|47|2025-04-24|15/03/2025||0.22||23110000|12|1|2025-01-31|15/12/2024|0.14|0.24|21250000|22520000|12.880000114441|1
2025-03-16 23:06:16|02819|24385|FSP|180.21M|180210000|1.74|284146|-19.82|47|2025-05-06|15/03/2025||-0.08||30910000|1.7400000095367|1|2025-02-11|15/12/2024|-0.08|-0.07|28380000|30830000|1.8400000333786|1
2025-03-16 23:06:26|02820|1097534|BFC|1.01B|1010000000|100.81|17351|22.83|33|2025-04-22|15/03/2025||1.56||41100000|100.80500030518|1|2025-01-21|15/12/2024|1.75|1.58|40100000|40350000|98.940002441406|1
2025-03-16 23:06:34|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
2025-03-16 23:06:41|02822|1131006|FREE|211.57M|211570000|4.87|310717|2.1|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
2025-03-16 23:06:52|02823|15430|APEI|390.15M|390150000|21.68|110844|75.4|47|2025-05-13|15/03/2025||0.44||162050000|21.680000305176|1|2025-03-06|15/12/2024|0.63|0.69|164100000|161780000|20.280000686646|1
2025-03-16 23:07:02|02824|103918|RYAM|357.54M|357540000|5.42|480178|31.23|43|2025-05-13|15/03/2025||0.035||395750000|5.4200000762939|1|2025-03-05|15/12/2024|-0.25|-0.17|422000000|418670000|7.4800000190735|1
2025-03-16 23:07:12|02825|15489|ATNI|328.93M|328930000|22.18|83842|-30.01|47|2025-04-23|15/03/2025||-0.2077||180710000|22.180000305176|1|2025-03-04|15/12/2024|0.14|-0.16|94770000|181730000|16.659999847412|1
2025-03-16 23:07:23|02826|30667|BHB|464.72M|464720000|30.34|45864|22.39|38|2025-04-17|15/03/2025||0.675||39120000|30.340000152588|1|2025-01-23|15/12/2024|0.72|0.685|38460000|39520000|30.549999237061|1
2025-03-16 23:07:33|02827|1010658|NESR|721.58M|721580000|7.6|171739|-5.24|33|2025-05-08|15/03/2025||0.17||335220000|7.5999999046326|1|2025-03-12|15/12/2024|0.3|0.23|343680000|327510000|7.5999999046326|1
2025-03-16 23:07:43|02828|1052915|MBIN|1.74B|1740000000|37.9|162836|-4.56|33|2025-04-24|15/03/2025||1.25||157450000|37.900001525879|1|2025-01-28|15/12/2024|1.85|1.28|193770000|158500000|40.470001220703|1
2025-03-16 23:07:51|02829|1096115|GRTSQ|14.77K|14770|0.003|1921369|-99.87|31|2025-05-08|15/03/2025||-0.18||1700000|0.00300000002608|1|2025-03-17|15/12/2024||-0.16||0.00|0.00300000002608|1
2025-03-16 23:08:01|02830|1056239|MVBF|220.13M|220130000|17|38462|-20.19|33|2025-05-05|15/03/2025||0.175||34350000|17|1|2025-02-13|15/12/2024|0.72|0.33|46180000|34670000|19.950000762939|1
2025-03-16 23:08:09|02831|1166009|DYN|1.36B|1360000000|12.05|1932326|-56.95|22|2025-05-01|15/03/2025||-0.8791||0.00|12.050000190735|1|2025-02-27|15/12/2024|-0.88|-0.9364|0.00|0.00|13.789999961853|1
2025-03-16 23:08:23|02832|15394|AMNB|497.64M|497640000|47.76|20143|4.99|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
2025-03-16 23:08:32|02833|48378|CPS|241.53M|241530000|13.94|211839|-1.69|46|2025-05-01|15/03/2025||-0.31||741000000|13.939999580383|1|2025-02-13|15/12/2024|-0.16|0.02|660800000|692200000|14.409999847412|1
2025-03-16 23:08:41|02834|17436|UFCS|739.36M|739360000|29.13|147572|31.87|47|2025-05-13|15/03/2025||0.6619||311900000|29.129999160767|1|2025-02-11|15/12/2024|1.25|0.61|333180000|294800000|24.780000686646|1
2025-03-16 23:08:49|02835|1166231|ATHA|13.09M|13090000|0.335|240198|-87.21|22|2025-05-08|15/03/2025||-0.112||0.00|0.3352999985218|1|2025-02-27|15/12/2024|-0.38|-0.38||0.00|0.43900001049042|1
2025-03-16 23:08:59|02836|8233|HOV|640.33M|640330000|108.23|84696|-18.03|47|2025-05-28|15/04/2025||7.52||821800000|108.23000335693|1|2025-02-24|15/01/2025|3.58|2.71|673600000|705800000|121.56999969482|1
2025-03-16 23:09:09|02837|15675|CCNE|474.28M|474280000|22.8|81704|13.89|44|2025-04-21|15/03/2025||0.56||58600000|22.799999237061|1|2025-01-28|15/12/2024|0.66|0.58|59370000|56800000|25.590000152588|1
2025-03-16 23:09:19|02838|21078|MCS|513.38M|513380000|16.17|207670|11.75|47|2025-05-01|15/03/2025||-0.37||150850000|16.170000076294|1|2025-02-27|15/12/2024|0.03|0.06|188300000|176170000|20.870000839233|1
2025-03-16 23:09:29|02839|17193|SMBC|605.58M|605580000|53.7|32751|25.17|39|2025-04-28|15/03/2025||1.25||44920000|53.700000762939|1|2025-01-27|15/12/2024|1.3|1.24|45010000|44300000|57.209999084473|1
2025-03-16 23:09:41|02840|24419|ALT|455.92M|455920000|5.92|2606656|-39.96|45|2025-05-08|15/03/2025||-0.3687||0.00|5.9200000762939|1|2025-02-27|15/12/2024|-0.33|-0.34|5000|714000000|5.9400000572205|1
2025-03-16 23:09:49|02841|15885|CZNC|312.57M|312570000|20.21|36992|9.3|36|2025-04-17|15/03/2025||0.435||27700000|20.209999084473|1|2025-01-23|15/12/2024|0.53|0.45|28020000|27190000|18.959999084473|1
2025-03-16 23:09:59|02842|24294|VPG|297.49M|297490000|22.44|84364|-32.95|47|2025-05-13|15/03/2025||0.1802||75180000|22.440000534058|1|2025-02-12|15/12/2024|0.03|0.21|72650000|74180000|24.020000457764|1
2025-03-16 23:10:09|02843|20269|NPK|632M|632000000|89.01|41283|17.03|42|2025-02-14|15/12/2024|||||99.75|1|2024-11-18|15/09/2024|||||76.050003051758|1
2025-03-16 23:10:19|02844|951005|VKTX|3.47B|3470000000|30.89|4598712|-50.62|38|2025-04-23|15/03/2025||-0.3333||0.00|30.889999389648|1|2025-02-05|15/12/2024|-0.32|-0.28|0.00||32.369998931885|1
2025-03-16 23:10:27|02845|958117|BNED|299.12M|299120000|9.9|498791|-84.11|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
2025-03-16 23:10:39|02846|24384|UVE|612.49M|612490000|21.8|150172|10.4|44|2025-04-24|15/03/2025||1.12||459560000|21.799999237061|1|2025-02-25|15/12/2024|0.25|0.09|384810000|449920000|19.819999694824|1
2025-03-16 23:10:47|02847|15917|DJCO|542.4M|542400000|393.78|25692|6.37|32|2025-02-14|15/12/2024|||||426.92001342773|1|2024-12-16|15/09/2024|||||565.01000976562|1
2025-03-16 23:10:57|02848|24421|WSR|743.39M|743390000|14.48|226940|21.37|47|2025-05-06|15/03/2025||0.09||38550000|14.479999542236|1|2025-03-03|15/12/2024|0.28|0.2|40840000|38420000|13.619999885559|1
2025-03-16 23:11:09|02849|101926|TRUE|164.04M|164040000|1.88|291955|-42.51|43|2025-05-12|15/03/2025||-0.09||44320000|1.8799999952316|1|2025-02-18|15/12/2024|-0.07|-0.05|46200000|47290000|3.3399999141693|1
2025-03-16 23:11:19|02850|15779|CONNQ|2.49K|2490|0.0001|13268|-100|47|2025-05-29|15/04/2025||-0.17||462700000|9.999999747E-5|1|2025-04-01|15/01/2025||0.2||567630000|9.999999747E-5|1
2025-03-16 23:11:32|02851|16837|OSBC|744.18M|744180000|16.52|241104|25.25|43|2025-04-16|15/03/2025||0.435||70960000|16.520000457764|1|2025-01-22|15/12/2024|0.44|0.48|73190000|70560000|18.64999961853|1
2025-03-16 23:11:42|02852|52891|CARE|383.05M|383050000|16.56|67222|31.95|32|2025-04-24|15/03/2025||0.3008||43000000|16.559999465942|1|2025-01-23|15/12/2024|0.36|0.23|34510000|35050000|17.540000915527|1
2025-03-16 23:11:54|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
2025-03-16 23:12:04|02854|15987|EGLE|856.16M|856160000|62.58|175483|1.89|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
2025-03-16 23:12:15|02855|24339|WTI|230.31M|230310000|1.56|1766720|-39.77|47|2025-05-06|15/03/2025||-0.07||134000000|1.5599999427795|1|2025-03-03|15/12/2024|-0.18|-0.2|120340000|133750000|1.6699999570847|1
2025-03-16 23:12:27|02856|16890|ALTO|101.13M|101130000|1.32|686078|-33.33|47|2025-05-12|15/03/2025||-0.02||236100000|1.3200000524521|1|2025-03-05|15/12/2024|-0.57|0.06|236300000|268620000|1.4400000572205|1
2025-03-16 23:12:36|02857|50840|TOON|26.24M|26240000|0.5971|316508|-53.35|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
2025-03-16 23:12:47|02858|17099|RUSHB|4.26B|4260000000|54.09|23176|6.81|47|2025-04-29|15/03/2025||0.735||1830000000|54.090000152588|1|2025-02-18|15/12/2024|0.91|0.84|2010000000|1860000000|57.25|1
2025-03-16 23:13:00|02859|6385|RBBN|694.11M|694110000|3.95|574963|34.35|47|2025-04-23|15/03/2025||0.018||194520000|3.9500000476837|1|2025-02-12|15/12/2024|0.16|0.13|251000000|250200000|4.3400001525879|1
2025-03-16 23:13:12|02860|16865|FRPH|530.74M|530740000|27.87|30887|-8.59|44|2025-03-05|15/12/2024|0.09||10530000||30.989999771118|1|2024-11-06|15/09/2024|||||30.180000305176|1
2025-03-16 23:13:25|02861|100234|LE|333.11M|333110000|10.77|116746|25.23|43|2025-05-29|15/04/2025||-0.155||291900000|10.770000457764|1|2025-03-20|15/01/2025||0.5925||464100000|10.770000457764|1
2025-03-16 23:13:35|02862|15670|CCBG|602.36M|602360000|35.32|25237|32.19|47|2025-04-28|15/03/2025||0.73||59500000|35.319999694824|1|2025-01-28|15/12/2024|0.77|0.72|59860000|59300000|37.060001373291|1
2025-03-16 23:13:46|02863|17221|FRST|249.45M|249450000|10.09|92055|-15|44|2025-04-24|15/03/2025||0.13||34340000|10.090000152588|1|2025-01-28|15/12/2024|-0.65|0.48|39300000|33110000|11.590000152588|1
2025-03-16 23:13:56|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-17.32|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
2025-03-16 23:14:08|02865|24343|TRC|432.38M|432380000|16.1|106936|3.01|41|2025-05-12|15/03/2025|||||16.10000038147|1|2025-03-06|15/12/2024|0.17|0.03|17940000|15500000|15.329999923706|1
2025-03-16 23:14:20|02866|16072|CIVB|299.68M|299680000|19.36|47496|30.11|43|2025-04-25|15/03/2025||0.5117||40140000|19.360000610352|1|2025-01-30|15/12/2024|0.63|0.54|40370000|39990000|21.510000228882|1
2025-03-16 23:14:31|02867|16513|EGIOQ|1.17K|1170|0.001|849|-99.99|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
2025-03-16 23:14:40|02868|1008646|WTTR|1.15B|1150000000|9.65|1044597|8.06|34|2025-05-06|15/03/2025||0.0946||359680000|9.6499996185303|1|2025-02-18|15/12/2024|-0.02|0.11|349000000|339970000|13.140000343323|1
2025-03-16 23:14:48|02869|15962|EBTC|485.52M|485520000|39.53|37888|56.55|32|2025-01-28|15/12/2024|0.86||44100000||42.700000762939|1|2024-10-23|15/09/2024|0.8||44100000||32.180000305176|1
2025-03-16 23:14:59|02870|962332|SMBK|536.21M|536210000.00000006|31.68|48588|53.04|35|2025-04-28|15/03/2025||0.5483||45930000|31.680000305176|1|2025-01-21|15/12/2024|0.57|0.5|46830000|44310000|31.579999923706|1
2025-03-16 23:15:09|02871|41330|TIPT|840.94M|840940000|22.57|108575|32.76|37|2024-10-30|15/09/2024|0.29||494400000||19.471559524536|1|2024-07-31|15/06/2024|0.31||546670000||19.76807975769|1
2025-03-16 23:15:21|02872|16048|EZPW|738.92M|738920000|13.45|547308|28.71|47|2025-04-30|15/03/2025||0.2967||310460000|13.449999809265|1|2025-02-05|15/12/2024|0.42|0.37|320200000|323360000|12.069999694824|1
2025-03-16 23:15:31|02873|20335|OIS|305.72M|305720000|4.95|648950|-16.81|47|2025-04-24|15/03/2025||0.0433||164200000|4.9499998092651|1|2025-02-21|15/12/2024|0.09|0.08|164590000|182130000|5.3699998855591|1
2025-03-16 23:15:43|02874|15613|BSRR|393.78M|393780000|28.56|47656|54.96|47|2025-04-28|15/03/2025||0.652||37690000|28.555000305176|1|2025-01-27|15/12/2024|0.72|0.72|37860000|38640000|29.75|1
2025-03-16 23:15:55|02875|32536|ANIP|1.27B|1270000000|62.49|252059|-5.32|46|2025-05-07|15/03/2025||1.34||179210000|62.490001678467|1|2025-02-28|15/12/2024|1.63|1.45|190600000|175120000|54.580001831055|1
2025-03-16 23:16:06|02876|13954|RES|1.13B|1130000000|5.34|1586772|-29.92|47|2025-04-23|15/03/2025||0.0533||323700000|5.3400001525879|1|2025-01-30|15/12/2024|0.06|0.08|335360000|329290000|6.4200000762939|1
2025-03-16 23:16:17|02877|20373|NAT|537.85M|537850000|2.54|2906125|-37.44|47|2025-05-26|15/03/2025||0.0933||61400000|2.539999961853|1|2025-02-28|15/12/2024|0.01|0.06|46380000|56270000|2.460000038147|1
2025-03-16 23:16:30|02878|21152|CATO|57.92M|57920000|3|98134|-52.08|44|2025-05-15|15/04/2025|||||3|1|2025-03-20|15/01/2025|||||3|1
2025-03-16 23:16:40|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
2025-03-16 23:16:49|02880|48368|TCSGQ|484.90K|484900|0.1405|158754|-99.11|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
2025-03-16 23:16:57|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
2025-03-16 23:17:08|02882|15861|CVLG|608.8M|608800000|22.93|89516|-47.83|46|2025-04-23|15/03/2025||0.47||291500000|22.930000305176|1|2025-01-23|15/12/2024|0.49|0.49|277330000|292160000|28.229999542236|1
2025-03-16 23:17:18|02883|13987|MPAA|204.26M|204260000|10.43|111720|34.23|45|2025-06-17|15/03/2025||0.47||197400000|10.430000305176|1|2025-02-10|15/12/2024|0.11|0.02|186200000|178700000|5.75|1
2025-03-16 23:17:26|02884|52751|BVH|1.28B|1280000000|75|248766|0|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2025-03-16 23:17:35|02885|17149|SENEA|587.89M|587890000|84.64|18592|58.56|32|2025-02-05|15/12/2024|||||73.339996337891|1|2024-11-06|15/09/2024|||||64.209999084473|1
2025-03-16 23:17:47|02886|40068|INBK|236.17M|236170000|27.16|32334|-14.56|40|2025-04-23|15/03/2025||0.758||36690000|27.155000686646|1|2025-01-22|15/12/2024|0.41|0.92|39490000|36180000|35.900001525879|1
2025-03-16 23:17:55|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
2025-03-16 23:18:05|02888|101910|PFIS|461.07M|461070000|46.15|27462|10.83|33|2025-04-24|15/03/2025||1.45||45250000|46.150001525879|1|2025-02-06|15/12/2024|0.99|1.51|44180000|45600000|52.830001831055|1
2025-03-16 23:18:12|02889|1156858|PASG|23.99M|23990000|0.386|410655|-74.27|23|2025-05-19|15/03/2025||-0.25||0.00|0.38600000739098|1|2025-03-04|15/12/2024|-0.2|-0.226|0.00|0.00|0.47999998927116|1
2025-03-16 23:18:23|02890|24358|UFI|94.51M|94510000|5.15|67556|-9.33|47|2025-04-30|15/03/2025||-0.07||161100000|5.1500000953674|1|2025-02-05|15/12/2024|-0.62|-0.11|138900000|152340000|6.1999998092651|1
2025-03-16 23:18:32|02891|16114|FNLC|277.77M|277770000|24.81|23406|7.26|38|2025-01-22|15/12/2024|2.43||80260000||26.319999694824|1|2024-10-23|15/09/2024|0.68||20520000||26.069999694824|1
2025-03-16 23:18:42|02892|21057|CIA|233.07M|233070000|4.67|107329|114.22|37|2025-05-07|15/03/2025||0.1||58900000|4.6700000762939|1|2025-03-13|15/12/2024|0.07|0.1|63500000|66380000|4.4899997711182|1
2025-03-16 23:18:52|02893|15513|AXTI|78.29M|78290000|1.8|630452|-63.04|47|2025-04-23|15/03/2025||-0.0464||23850000|1.7999999523163|1|2025-02-20|15/12/2024|-0.1|-0.02|25100000|27600000|2.295000076294|1
2025-03-16 23:19:04|02894|29688|TLYS|73.57M|73570000|2.44|117060|-64.79|44|2025-05-29|15/04/2025||-0.43||119400000|2.4400000572205|1|2025-03-12|15/01/2025|-0.45|-0.24|147290000|159900000|3.579999923706|1
2025-03-16 23:19:15|02895|21085|QMCO|89.5M|89500000|15.34|2289726|6.54|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
2025-03-16 23:19:24|02896|16241|HBCP|361.23M|361230000|44.61|22862|27.09|44|2025-04-29|15/03/2025||1.15||34650000|44.610000610352|1|2025-01-27|15/12/2024|1.21|1.11|35220000|34000000|47.569999694824|1
2025-03-16 23:19:33|02897|1010528|GNTY|478.35M|478350000|40.16|46540|31.93|34|2025-04-21|15/03/2025||0.57||29260000|40.159999847412|1|2025-01-21|15/12/2024|0.87|0.61|31950000|29490000|35.319999694824|1
2025-03-16 23:19:43|02898|949584|FPI|510.26M|510260000|10.91|391698|11.42|41|2025-05-06|15/03/2025||-0.01||6630000|10.909999847412|1|2025-02-19|15/12/2024|1.19|0.78|58230000|16610000|11.739999771118|1
2025-03-16 23:19:52|02899|1165658|AOUT|163.13M|163130000|12.81|71662|50.88|21|2025-07-10|15/04/2025||-0.07||50140000|12.810000419617|1|2025-03-06|15/01/2025|0.21|0.11|58500000|56250000|15.529999732971|1
2025-03-16 23:20:00|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
2025-03-16 23:20:11|02901|24326|TNK|1.3B|1300000000|37.95|469085|-29.98|47|2025-05-08|15/03/2025||1.25||146230000|37.950000762939|1|2025-02-19|15/12/2024|1.5|1.47|258350000|249070000|40.909999847412|1
2025-03-16 23:20:17|02902|1168392|BRBS|276.16M|276160000|3.25|213705|26.46|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
2025-03-16 23:20:27|02903|15456|ARTNA|328.77M|328770000|31.97|41217|-12.72|42|2025-05-07|15/03/2025||0.35||25000000|31.969999313354|1|2025-03-17|15/12/2024||0.36||25000000|31.969999313354|1
2025-03-16 23:20:37|02904|24394|CTO|591.95M|591950000|18.59|361508|11.45|36|2025-04-24|15/03/2025||0.01||34890000|18.590000152588|1|2025-02-20|15/12/2024|-0.56|-0.03|35740000|33390000|20.219999313354|1
2025-03-16 23:20:48|02905|15495|ATRO|874.27M|874270000|24.77|396863|40.34|47|2025-05-01|15/03/2025||0.21||193640000|24.770000457764|1|2025-03-04|15/12/2024|0.48|0.26|208540000|194910000|19.959999084473|1
2025-03-16 23:20:57|02906|1169506|BOLT|15.85M|15850000|0.414|143499|-62.7|23|2025-05-08|15/03/2025||-0.41||400000|0.41400000452995|1|2025-03-26|15/12/2024||-0.3625||1080000|0.41400000452995|1
2025-03-16 23:21:07|02907|20652|NPKI|531.44M|531440000.00000006|6.14|676114|-13.76|47|2025-05-06|15/03/2025||0.075||58130000|6.1399998664856|1|2025-02-26|15/12/2024|0.08|0.0833|57520000|60090000|6.3499999046326|1
2025-03-16 23:21:15|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
2025-03-16 23:21:24|02909|17198|SMMF|377.45M|377450000|25.7|28581|1.3|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
2025-03-16 23:21:31|02910|1167138|SQZB|855.24K|855240|0.029|9729|-36.96|22|2025-05-08|15/03/2025|||||0.02899999916553|1|2025-03-20|15/12/2024|||||0.02899999916553|1
2025-03-16 23:21:41|02911|945635|AJX|142M|142000000|3.02|153802|-15.88|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
2025-03-16 23:21:49|02912|958240|PVBC|192.71M|192710000|11.52|27555|27.15|33|2025-04-24|15/03/2025||0.12||14400000|11.520000457764|1|2025-01-23|15/12/2024|0.29|0.05|14970000|14500000|10.909999847412|1
2025-03-16 23:21:59|02913|1129489|SPFI|543.2M|543200000|32.95|32584|27.66|29|2025-04-29|15/03/2025||0.6122||49150000|32.950000762939|1|2025-01-24|15/12/2024|0.96|0.68|51870000|49410000|34.880001068115|1
2025-03-16 23:22:10|02914|16752|NRIM|405.01M|405010000|73.36|50589|51.23|47|2025-04-24|15/03/2025||1.73||44900000|73.360000610352|1|2025-01-24|15/12/2024|1.95|1.7|43870000|26100000|78.800003051758|1
2025-03-16 23:22:19|02915|976068|SYRE|1.09B|1090000000|18.04|597026|-60.24|36|2025-05-08|15/03/2025||-0.8433||4000000|18.040000915527|1|2025-02-27|15/12/2024|-0.81|-1.03|0.00|4200000|19|1
2025-03-16 23:22:29|02916|15330|ACTG|343.86M|343860000|3.58|195349|-23.01|47|2025-05-08|15/03/2025||-0.03||30000000|3.579999923706|1|2025-03-13|15/12/2024|-0.07|-0.07|48800000|47800000|4.2199997901917|1
2025-03-16 23:22:40|02917|24438|LCTX|118.75M|118750000|0.52|1767042|-59.69|44|2025-05-08|15/03/2025||-0.025||2010000|0.51999998092651|1|2025-03-10|15/12/2024|-0.02|-0.032|2900000|1670000|0.52530002593994|1
2025-03-16 23:22:49|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
2025-03-16 23:23:00|02919|31020|CSTE|104.01M|104010000|3.01|43053|-25.12|47|2025-05-07|15/03/2025||-0.17||108200000|3.0099999904633|1|2025-03-05|15/12/2024|-0.35|-0.15|97900000|121000000|3.6600000858307|1
2025-03-16 23:23:10|02920|940762|LOCO|300.15M|300150000|10.08|228035|18.17|43|2025-05-01|15/03/2025||0.192||118650000|10.079999923706|1|2025-03-06|15/12/2024|0.2|0.14|114300000|113240000|10.529999732971|1
2025-03-16 23:23:20|02921|1089602|AMAL|894.23M|894230000|29.14|227527|25.5|32|2025-04-24|15/03/2025||0.79||78050000|29.139999389648|1|2025-01-23|15/12/2024|0.9|0.78|77890000|76920000|36.599998474121|1
2025-03-16 23:23:29|02922|1081658|KZR|42.83M|42830000|5.87|34072|-33.3|32|2025-03-13|15/12/2024||-0.3283||1250000|5.8600001335144|1|2024-11-13|15/09/2024|-2.78|-0.32||1000000|7.4899997711182|1
2025-03-16 23:23:38|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|0.09|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
2025-03-16 23:23:49|02924|16836|ORRF|596.24M|596240000|30.75|122493|19.93|41|2025-04-29|15/03/2025||1.02||62330000|30.75|1|2025-01-31|15/12/2024|0.87|0.9562|61820000|61850000|36.610000610352|1
2025-03-16 23:23:56|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
2025-03-16 23:24:04|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
2025-03-16 23:24:13|02927|20945|SB|398.41M|398410000|3.8|681031|-23.39|47|2025-05-06|15/03/2025||0.02||51000000|3.7999999523163|1|2025-02-18|15/12/2024|0.15|0.16|71500000|70950000|3.5899999141693|1
2025-03-16 23:24:23|02928|16659|MPB|493.58M|493580000|25.5|66312|22.95|33|2025-04-23|15/03/2025||0.6533||46570000|25.5|1|2025-01-23|15/12/2024|0.72|0.71|47430000|45590000|29.690000534058|1
2025-03-16 23:24:35|02929|30911|RLGT|292.79M|292790000|6.37|131494|19.74|45|2025-05-08|15/03/2025||0.018||198330000|6.3699998855591|1|2025-02-10|15/12/2024|0.13|0.0721|264540000|216560000|6.9200000762939|1
2025-03-16 23:24:44|02930|17140|SCOR|29.48M|29480000|6|29485|-62.1|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
2025-03-16 23:24:56|02931|16683|MTRX|349.78M|349780000|12.67|205358|-4.16|47|2025-05-07|15/03/2025||-0.0503||247560000|12.670000076294|1|2025-02-05|15/12/2024|-0.2|-0.14|187200000|200730000|14.125|1
2025-03-16 23:25:06|02932|48365|BHR|219.09M|219090000|2.95|279203|59.46|43|2025-04-30|15/03/2025||-0.15||210490000|2.9500000476837|1|2025-02-26|15/12/2024|-0.47|-0.33|173340000|165310000|2.6900000572205|1
2025-03-16 23:25:19|02933|28172|EMWPF|66.33K|66330|0.0035|22100|250|44|2025-05-28|15/03/2025|||||0.00350000010803|1|2025-02-28|15/12/2024|||||9.999999747E-5|1
2025-03-16 23:25:27|02934|1129393|RRBI|364.3M|364300000|53.75|10448|10.76|29|2025-04-24|15/03/2025||1.18||28140000|53.75|1|2025-01-30|15/12/2024|1.37|1.25|28680000|28350000|54.349998474121|1
2025-03-16 23:25:39|02935|20707|ONIT|238.4M|238400000|30.28|45655|28.96|47|2025-05-01|15/03/2025||1.51||250100000|30.280000686646|1|2025-02-13|15/12/2024|4.13|2|976000000|1000000000|39.25|1
2025-03-16 23:25:51|02936|17201|SMSI|13.25M|13250000|0.746|443619|-72.56|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
2025-03-16 23:25:59|02937|1073373|SURF|65.08M|65080000|1.07|557244|0|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2025-03-16 23:26:09|02938|17609|ZEUS|365.81M|365810000|32.85|95593|-49.95|47|2025-05-01|15/03/2025||0.26||473750000|32.849998474121|1|2025-02-20|15/12/2024|0.13|0.17|418780000|462600000|35.810001373291|1
2025-03-16 23:26:19|02939|1046340|HFFG|116.02M|116020000|2.2|68534|-34.33|29|2025-05-07|15/03/2025||0.11||303870000|2.2000000476837|1|2025-03-13|15/12/2024|0.11|-0.06|305280000|289500000|1.7400000095367|1
2025-03-16 23:26:30|02940|17507|VRA|68.21M|68210000|2.46|270500|-61.62|47|2025-06-04|15/04/2025||-0.12||68530000|2.460000038147|1|2025-03-12|15/01/2025|-0.3|0.055|99960000|110860000|2.7149999141693|1
2025-03-16 23:26:39|02941|31035|FSBW|284.15M|284150000|36.76|14394|13.49|34|2025-04-23|15/03/2025||1.01||36370000|36.759998321533|1|2025-01-21|15/12/2024|0.92|1.04|35720000|36350000|40.75|1
2025-03-16 23:26:49|02942|16523|LFCR|239.55M|239550000|6.47|219295|-12.33|46|2025-04-02|15/02/2025||-0.1433||33830000|6.4699997901917|1|2025-01-02|15/11/2024|-0.25|-0.27|32560000|30180000|7.4299998283386|1
2025-03-16 23:26:59|02943|48416|FRBA|372.25M|372250000|14.83|54393|15.77|41|2025-04-28|15/03/2025||0.3866||32800000|14.829999923706|1|2025-01-23|15/12/2024|0.42|0.39|33770000|33070000|13.75|1
2025-03-16 23:27:06|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2025-03-16 23:27:15|02945|1089261|MESA|39.82M|39820000|0.964|229664|21.73|36|2025-05-12|15/03/2025|||||0.96390002965927|1|2025-02-28|15/12/2024||-0.32||126000000|1.1100000143051|1
2025-03-16 23:27:24|02946|20279|AHT|43.92M|43920000|7.63|39350|-44.71|47|2025-02-27|15/12/2024||-0.39||257740000|8.2799997329712|1|2024-11-05|15/09/2024||-0.35||267240000|6.1700000762939|1
2025-03-16 23:27:35|02947|15508|AVNW|241.82M|241820000|19.07|199562|-44.88|47|2025-04-30|15/03/2025||0.2867||107330000|19.065000534058|1|2025-02-04|15/12/2024|0.82|0.09|118200000|105260000|19.549999237061|1
2025-03-16 23:27:45|02948|20460|PKE|268.19M|268190000|13.46|55103|-12.26|46|2025-05-08|15/02/2025|||||13.460000038147|1|2025-01-14|15/11/2024|0.08||14410000||13.979999542236|1
2025-03-16 23:27:52|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
2025-03-16 23:28:02|02950|16577|MCBC|509.24M|509240000|14.82|209758|58.5|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
2025-03-16 23:28:17|02951|29685|TK|542.17M|542170000|6.49|727784|3.39|47|2025-05-08|15/03/2025|||||6.4899997711182|1|2025-02-19|15/12/2024|0.19||256570000||7.0199999809265|1
2025-03-16 23:28:27|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
2025-03-16 23:28:34|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
2025-03-16 23:28:44|02954|24401|VHC|30.21M|30210000|8.1|20418|42.86|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1
2025-03-16 23:28:56|02955|16946|POWL|2.09B|2089999999.9999998|173.36|512929|7.77|47|2025-05-06|15/03/2025||3.37||279280000|173.36000061035|1|2025-02-06|15/12/2024|2.86|2.61|241000000|230880000|244.85000610352|1
2025-03-16 23:29:05|02956|1073036|QTTB|24.4M|24400000|2|309513|-87.87|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
2025-03-16 23:29:18|02957|20915|BRT|350.98M|350980000|17.69|26259|8|35|2025-05-07|15/03/2025||-0.145||24600000|17.690000534058|1|2025-03-18|15/12/2024||-0.135||24220000|17.690000534058|1
2025-03-16 23:29:27|02958|1129485|PSTL|430.74M|430740000|14.23|180027|1.64|26|2025-05-13|15/03/2025||0.03||18580000|14.229999542236|1|2025-02-26|15/12/2024|0.17|0.01|20400000|17900000|12.520000457764|1
2025-03-16 23:29:38|02959|949628|XBIT|100.9M|100900000|3.31|66242|-43.99|40|2025-05-07|15/03/2025|||||3.3099999427795|1|2025-02-26|15/12/2024|||||3.0199999809265|1
2025-03-16 23:29:48|02960|16973|EYPT|448.11M|448110000|6.52|863001|-69.65|45|2025-04-30|15/03/2025||-0.6574||7610000|6.5199999809265|1|2025-03-05|15/12/2024|-0.64|-0.5|11580000|10610000|6.0799999237061|1
2025-03-16 23:29:56|02961|1163124|NKTX|117.14M|117140000|1.66|1142351|-86.35|23|2025-05-08|15/03/2025||-0.4397||0.00|1.6599999666214|1|2025-03-20|15/12/2024||-0.3975||0.00|1.6599999666214|1
2025-03-16 23:30:04|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
2025-03-16 23:30:17|02963|15905|DGICA|630.71M|630710000|18.2|103928|28.17|47|2025-04-24|15/03/2025||0.295||268330000|18.200000762939|1|2025-02-20|15/12/2024|0.69|0.31|211440000|227550000|15.170000076294|1
2025-03-16 23:30:27|02964|31073|CRDF|266.1M|266100000.00000003|4|1250591|-20.48|46|2025-05-01|15/03/2025||-0.2316||100000|4|1|2025-02-27|15/12/2024|-0.22|-0.25|153000|100000|4.460000038147|1
2025-03-16 23:30:36|02965|992681|CTXR|12.89M|12890000|1.5|150407|-91.85|32|2025-02-07|15/12/2024||0.04||0.00|2.6500000953674|1|2024-11-27|15/09/2024||-0.05||0.00|4.1500000953674|1
2025-03-16 23:30:48|02966|16622|MHLD|77.35M|77350000|0.781|185268|-49.29|47|2025-05-13|15/03/2025|||||0.78100001811981|1|2025-03-10|15/12/2024|-1.59||||0.79710000753403|1
2025-03-16 23:30:57|02967|1034513|BBCP|299.21M|299210000|5.64|196565|-17.75|33|2025-06-16|15/04/2025||0.0578||101630000|5.6399998664856|1|2025-03-12|15/01/2025|-0.06|0.01|86400000|90280000|6.039999961853|1
2025-03-16 23:31:07|02968|16780|NWPX|415.39M|415390000|41.81|79700|23.59|47|2025-04-30|15/03/2025||0.4783||113500000|41.810001373291|1|2025-02-26|15/12/2024|1|0.91|119600000|120430000|48.180000305176|1
2025-03-16 23:31:17|02969|1052355|FDBC|245.67M|245670000|42.83|7247|-10.23|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
2025-03-16 23:31:25|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
2025-03-16 23:31:34|02971|50995|DRIO|25.42M|25420000|0.666|729463|-56.18|39|2025-05-20|15/03/2025||-0.24||7570000|0.6657999753952|1|2025-03-10|15/12/2024|-0.08|-0.2267|7600000|7510000|0.72899997234344|1
2025-03-16 23:31:44|02972|15683|CECO|813.52M|813520000|23.25|278013|9.05|46|2025-05-13|15/03/2025||0.1167||148320000|23.25|1|2025-02-25|15/12/2024|0.27|0.23|158570000|156090000|22.64999961853|1
2025-03-16 23:31:52|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
2025-03-16 23:32:04|02974|16744|NNBR|125.22M|125220000|2.51|655624|-47.16|45|2025-05-01|15/03/2025||-0.03||115830000|2.5099999904633|1|2025-03-05|15/12/2024|-0.02|-0.06|106500000|110200000|2.710000038147|1
2025-03-16 23:32:12|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
2025-03-16 23:32:21|02976|20960|FF|181.18M|181180000|4.14|230732|-15.69|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
2025-03-16 23:32:29|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
2025-03-16 23:32:42|02978|15889|DAKT|634.64M|634640000|12.72|448750|37.37|47|2025-06-04|15/04/2025||0.15||193970000|12.720000267029|1|2025-03-05|15/01/2025|0.0098|0.075|149510000|171000000|14.329999923706|1
2025-03-16 23:32:51|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|65.37|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
2025-03-16 23:33:02|02980|16495|LCUT|111.92M|111920000|5.05|51724|-49.25|47|2025-05-01|15/03/2025||-0.1301||145000000|5.0500001907349|1|2025-03-13|15/12/2024|0.55|0.45|215200000|206620000|5.1900000572205|1
2025-03-16 23:33:10|02981|1080088|TECX|378.11M|378110000|25.63|322376|64.29|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
2025-03-16 23:33:21|02982|1096079|CBNK|468.08M|468080000|28.27|54021|40.09|33|2025-04-17|15/03/2025||0.6954||57740000|28.270000457764|1|2025-01-27|15/12/2024|0.92|0.65|56240000|54720000|28.959999084473|1
2025-03-16 23:33:29|02983|1153038|HBT|738.17M|738170000|23.39|36900|23.11|27|2025-04-28|15/03/2025||0.5329||56090000|23.389999389648|1|2025-01-22|15/12/2024|0.62|0.5789|59030000|57490000|22.379999160767|1
2025-03-16 23:33:37|02984|1152989|KRRO|230.74M|230740000|24.63|78115|-59.96|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
2025-03-16 23:33:47|02985|16192|GLRE|456.94M|456940000|13.22|82015|11.56|47|2025-05-13|15/03/2025|||||13.220000267029|1|2025-03-10|15/12/2024|-0.81|0.59|143760000||13.949999809265|1
2025-03-16 23:33:55|02986|16923|PLPC|713.23M|713230000|144.35|22478|13.96|33|2024-10-30|15/09/2024|||||127.26000213623|1|2024-07-31|15/06/2024|||||133.86999511719|1
2025-03-16 23:34:08|02987|998045|NODK|292.33M|292330000|14.14|14370|-12.39|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
2025-03-16 23:34:16|02988|1169488|AFCG|149.59M|149590000|6.62|211289|-21.72|19|2025-05-13|15/03/2025||0.3828||12340000|6.6199998855591|1|2025-03-13|15/12/2024|0.29|0.3683|7640000|11590000|8.4899997711182|1
2025-03-16 23:34:26|02989|16914|PKOH|291.89M|291890000|21.53|25508|-17.26|46|2025-05-06|15/03/2025||0.905||442700000|21.530000686646|1|2025-03-05|15/12/2024|0.67|0.71|388400000|419100000|22.89999961853|1
2025-03-16 23:34:35|02990|940832|ADVM|95.9M|95900000|4.61|187621|-72.88|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
2025-03-16 23:34:43|02991|1121798|ASLE|447.01M|447010000|8.39|314595|11.42|25|2025-05-13|15/03/2025||0.09||99520000|8.3900003433228|1|2025-03-06|15/12/2024|0.09|0.09|94700000|90740000|6.9699997901917|1
2025-03-16 23:34:55|02992|20884|MG|310.32M|310320000|10|131306|12.23|49|2025-04-30|15/03/2025||0.16||180910000|10|1|2025-03-05|15/12/2024|0.24|0.16|172730000|177060000|9.3000001907349|1
2025-03-16 23:35:03|02993|41341|TNXP|83.86M|83860000|15|1958623|-98.54|42|2025-05-19|15/03/2025||-20||4200000|15|1|2025-03-17|15/12/2024||-3.91||3200000|15|1
2025-03-16 23:35:10|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
2025-03-16 23:35:20|02995|17495|VLGEA|487.23M|487230000|33.04|27803|19.8|37|2024-12-03|15/10/2024|||||31.909999847412|1|2024-10-08|15/07/2024|||||29.329999923706|1
2025-03-16 23:35:30|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
2025-03-16 23:35:38|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
2025-03-16 23:35:49|02998|16106|FLXS|204.35M|204350000|38.78|28644|14.06|42|2025-05-05|15/03/2025||0.81||109470000|38.779998779297|1|2025-02-03|15/12/2024|0.95|0.63|108500000|102930000|49.330001831055|1
2025-03-16 23:35:59|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
2025-03-16 23:36:08|03000|976457|SCWX|756.45M|756450000|8.51|304087|32.97|36|2025-06-05|15/04/2025||0.025||84040000|8.5100002288818|1|2025-03-27|15/01/2025||||82340000|8.5100002288818|1
2025-03-16 23:36:18|03001|20546|ODC|704.26M|704260000|48.27|36529|36.57|46|2024-12-09|15/10/2024|2.25||127950||34.029998779297|1|2024-10-10|15/07/2024|1.17||113700000||32.599998474121|1
2025-03-16 23:36:27|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
2025-03-16 23:36:35|03003|1169484|SNSE|11.34M|11340000|0.451|351171|-55.35|22|2025-05-13|15/03/2025||-0.17|||0.45100000500679|1|2025-03-17|15/12/2024||-0.2849||0.00|0.45100000500679|1
2025-03-16 23:36:42|03004|1163254|PSTX|928.85M|928850000|9.5|1851503|195.03|26|2025-05-13|15/03/2025||-0.46||15000000|9.5|1|2025-03-06|15/12/2024||-0.33||16250000|9.5|1
2025-03-16 23:36:50|03005|1153684|ETNB|1.24B|1240000000|8.47|2270179|-37.35|27|2025-05-07|15/03/2025||-0.5234||0.00|8.4700002670288|1|2025-02-27|15/12/2024|-1.02|-0.75|0.00|625000|9.210000038147|1
2025-03-16 23:37:00|03006|17502|VOXX|168.51M|168510000|7.48|276153|-6.38|48|2025-05-20|15/02/2025||||132700000|7.4800000190735|1|2025-02-07|15/11/2024|-1.9|-0.10|105180000|133300000|7.4000000953674|1
2025-03-16 23:37:08|03007|1156575|BDTX|97.46M|97460000|1.72|773149|-64.09|26|2025-05-07|15/03/2025||-0.2932||0.00|1.7200000286102|1|2025-03-06|15/12/2024|-0.28|-0.35|0.00||1.8600000143051|1
2025-03-16 23:37:15|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
2025-03-16 23:37:24|03009|16702|NATR|240.47M|240470000|13.01|30361|-35.31|45|2025-05-01|15/03/2025||0.185||110440000|13.010000228882|1|2025-03-11|15/12/2024|0.00|0.2|118210000|109460000|14.739999771118|1
2025-03-16 23:37:32|03010|1167743|SPRY|1.15B|1150000000|11.87|1347626|29.59|22|2025-05-19|15/03/2025||-0.1906||12500000|11.869999885559|1|2025-03-20|15/12/2024||-0.13||5100000|11.869999885559|1
2025-03-16 23:37:39|03011|1163753|PBFS|301.62M|301620000|12|23301|29.59|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
2025-03-16 23:37:47|03012|1061143|ACET|64.71M|64709999.99999999|0.783|833487|-60.85|34|2025-05-20|15/03/2025||-0.334||0.00|0.78259998559952|1|2025-03-06|15/12/2024|-0.32|-0.35|0.00||0.87510001659393|1
2025-03-16 23:37:56|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
2025-03-16 23:38:07|03014|102927|IMUX|103.59M|103590000|1.15|923050|-12.21|43|2025-05-08|15/03/2025||-0.227||0.00|1.1499999761581|1|2025-03-17|15/12/2024||-0.2357||0.00|1.1499999761581|1
2025-03-16 23:38:15|03015|30798|IBIO|49.94M|49940000|5.08|440933|383.81|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
2025-03-16 23:38:22|03016|1131052|FOA|481.2M|481200000|20.82|174203|150.87|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
2025-03-16 23:38:32|03017|20854|CRDa|523.96M|523960000.00000006|10.65|55811|23.26|47|2025-04-30|15/03/2025||0.2||323370000|10.64999961853|1|2025-03-03|15/12/2024|0.19|0.235|347250000|328190000|12.279999732971|1
2025-03-16 23:38:40|03018|1129438|MEC|293.02M|293020000|14.35|101692|11.67|29|2025-05-06|15/03/2025||0.068||137010000|14.35000038147|1|2025-03-04|15/12/2024|-0.07|-0.08|121300000|124270000|13.89999961853|1
2025-03-16 23:38:50|03019|16229|ONCT|1.56M|1560000|0.5266|140486|-93.43|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
2025-03-16 23:39:00|03020|15609|BSET|132.62M|132620000|15.09|15519|3.29|43|2025-06-26|15/05/2025||0.135||82550000|15.090000152588|1|2025-03-27|15/02/2025||0.03||80170000|15.090000152588|1
2025-03-16 23:39:08|03021|1072329|GORV|66.99M|66989999.99999999|0.61|78323|-85.78|33|2025-05-08|15/03/2025|||||0.61000001430511|1|2025-03-20|15/12/2024||-1.2||172500000|0.61000001430511|1
2025-03-16 23:39:17|03022|1043280|MBIO|6.76M|6760000|1.41|338170|-97.03|25|2023-05-12|15/03/2023|-2.06|-3.01|||228.5|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|271.35000610352|1
2025-03-16 23:39:27|03023|16478|KVHI|104.74M|104740000|5.29|30687|13.28|47|2025-05-01|15/03/2025||-0.07||27320000|5.289999961853|1|2025-03-06|15/12/2024|-0.22|-0.04|26900000|28100000|5.7399997711182|1
2025-03-16 23:39:37|03024|16124|FRBKQ|21.28K|21280|0.0003|49923|-97.27|41|2025-04-23|15/03/2025|||||0.00030000001425|1|2025-02-28|15/12/2024||-0.01||30530000|9.999999747E-5|1
2025-03-16 23:39:47|03025|1097779|LEGH|626.4M|626400000|25.96|87152|3.06|30|2025-05-07|15/03/2025||0.59||45300000|25.959999084473|1|2025-03-12|15/12/2024|0.61|0.5943|54200000|50400000|24.840000152588|1
2025-03-16 23:39:55|03026|1174322|AOMR|226.78M|226780000|9.65|135211|-8.36|20|2025-05-07|15/03/2025||0.2905||10920000|9.6499996185303|1|2025-03-04|15/12/2024|0.42|0.2917|15160000|9670000|9.5600004196167|1
2025-03-16 23:40:05|03027|20673|BH|662.92M|662920000|216.56|8961|9.39|37|2025-05-09|15/03/2025|||||216.55999755859|1|2025-03-01|15/12/2024|||||245.11999511719|1
2025-03-16 23:40:17|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-47.06|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
2025-03-16 23:40:27|03029|1163487|INZY|64.24M|64239999.99999999|1|708855|-83.02|23|2025-05-13|15/03/2025||-0.3886||0.00|1|1|2025-03-10|15/12/2024|-0.41|-0.4033|0.00|0.00|1.1499999761581|1
2025-03-16 23:40:35|03030|1072283|HOFV|5.77M|5770000|0.88|33692|-75.96|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
2025-03-16 23:40:47|03031|17310|TAST|478.13M|478130000|9.54|684086|0.63|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
2025-03-16 23:40:56|03032|1061145|SLDB|394.44M|394440000|5.09|2330489|-61.09|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
2025-03-16 23:41:02|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
2025-03-16 23:41:10|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
2025-03-16 23:41:19|03035|1008760|EEX|818.19M|818190000|4.09|146027|-30.8|34|2025-05-12|15/03/2025||0.11||143800000|4.0900001525879|1|2025-03-14|15/12/2024|0.03|0.09|106800000|114750000|3.6500000953674|1
2025-03-16 23:41:30|03036|41224|NGVC|839.74M|839740000|36.62|146685|104.81|47|2025-05-01|15/03/2025||0.4||332080000|36.619998931885|1|2025-02-06|15/12/2024|0.43|0.19|330200000|328290000|48.319999694824|1
2025-03-16 23:41:39|03037|989653|FLNT|41.45M|41450000|2.07|14557|-31.14|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
2025-03-16 23:41:49|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
2025-03-16 23:42:00|03039|40101|ACIC|592.49M|592490000|12.28|158578|18.42|46|2025-05-07|15/03/2025||0.45||192910000|12.279999732971|1|2025-02-27|15/12/2024|0.1|0.11|79270000|134030000|12.789999961853|1
2025-03-16 23:42:10|03040|1156304|VEL|656.5M|656500000|19.3|64909|11.56|26|2025-05-01|15/03/2025||0.53||55300000|19.299999237061|1|2025-03-06|15/12/2024|0.57|0.48|71170000|44840000|18.719999313354|1
2025-03-16 23:42:19|03041|961750|AC|749.09M|749090000|35.36|4903|9.13|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
2025-03-16 23:42:27|03042|1169946|TLIS|2.92M|2920000|1.6|3712|-82.42|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
2025-03-16 23:42:36|03043|1082076|LSEA|259.76M|259760000|7.15|333766|-42.43|24|2025-04-30|15/03/2025||-0.0825||313670000|7.1500000953674|1|2025-02-27|15/12/2024|0.25|0.38|450600000|527150000|8.3000001907349|1
2025-03-16 23:42:43|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
2025-03-16 23:42:50|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
2025-03-16 23:43:00|03046|17355|TISI|62.3M|62300000|13.89|12986|138.66|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
2025-03-16 23:43:10|03047|20885|NL|381.99M|381990000|7.82|29978|25.46|46|2025-04-30|15/03/2025||0.205|||7.8200001716614|1|2025-03-06|15/12/2024|0.34|0.21|38400000||6.6799998283386|1
2025-03-16 23:43:18|03048|16857|HPK|1.51B|1510000000|11.98|269973|-21.9|26|2025-05-19|15/03/2025||0.2871||258630000|11.979999542236|1|2025-03-10|15/12/2024|0.19|0.15|234810000|251480000|11.949999809265|1
2025-03-16 23:43:28|03049|29712|VHI|514.68M|514679999.99999994|18.19|21695|23.24|46|2025-05-08|15/03/2025||0.655|||18.190000534058|1|2025-03-06|15/12/2024|0.17|0.6|453000000||16.479999542236|1
2025-03-16 23:43:36|03050|1166745|SPRB|13.84M|13840000|0.3351|418190|-58.53|22|2025-05-07|15/03/2025||-0.1825||500000|0.33509999513626|1|2025-03-17|15/12/2024||-0.21||885000|0.33509999513626|1
2025-03-16 23:43:43|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
2025-03-16 23:43:54|03052|24437|CIX|275.57M|275570000|22.37|9304|-20.66|44|2024-11-06|15/09/2024|||||30.530000686646|1|2024-08-06|15/06/2024|||||20.734058380127|1
2025-03-16 23:44:04|03053|348|ADSGN|39.82B|39820000000|223|448755|8.78|47|2025-04-29|15/03/2025||1.99||6230000000|223|1|2025-03-05|15/12/2024|-0.26|2.78|5970000000|5350000000|237.69999694824|1
2025-03-16 23:44:14|03054|347|ALVG|135.69B|135690000000|351.6|711898|31.86|48|2025-05-15|15/03/2025||6.74||18650000000|351.60000610352|1|2025-02-28|15/12/2024|6.31|6.38|45900000000|17610000000|333.29998779297|1
2025-03-16 23:44:24|03055|345|BASFN|46.92B|46920000000|52.57|3094850|6.61|46|2025-05-02|15/03/2025||1.49||17610000000|52.569999694824|1|2025-02-28|15/12/2024|0.59|0.1374|15860000000|15350000000|48.764999389648|1
2025-03-16 23:44:35|03056|346|BAYGN|22.88B|22880000000|23.29|3899543|-11.23|47|2025-05-13|15/03/2025||2.54||13990000000|23.284999847412|1|2025-03-05|15/12/2024|1.05|0.99|11730000000|11320000000|23.520000457764|1
2025-03-16 23:44:45|03057|6283|BEIG|29.92B|29920000000|134.05|234502|0|47|2025-04-15|15/03/2025||||2700000000|134.05000305176|1|2025-02-27|15/12/2024|1.63||2300000000|2280000000|127.15000152588|1
2025-03-16 23:44:56|03058|652|BMWG|51.25B|51250000000|82.1|1306414|-22.31|47|2025-05-07|15/03/2025||3.71||36690000000|82.099998474121|1|2025-03-14|15/12/2024|2.41|2.91|36420000000|42400000000|82.319999694824|1
2025-03-16 23:45:05|03059|14145|BNRGn|9.32B|9320000000|64.52|281335|-17.75|47|2025-05-14|15/03/2025||1.16||4150000000|64.519996643066|1|2025-03-12|15/12/2024|0.89|1.12|3990000000|3840000000|64.400001525879|1
2025-03-16 23:45:14|03060|353|CONG|13.9B|13900000000|69.48|437393|4.29|47|2025-05-06|15/03/2025||1.17||10950000000|69.480003356934|1|2025-03-04|15/12/2024|2.16|2.46|10090000000|10450000000|69.419998168945|1
2025-03-16 23:45:23|03061|958839|1COVG|10.97B|10970000000|58.1|128929|21.27|38|2025-05-06|15/03/2025||||3690000000|58.099998474121|1|2025-02-26|15/12/2024|-1.02|-0.02|3380000000|3450000000|58.700000762939|1
2025-03-16 23:45:33|03062|355|MBGn|57.75B|57750000000|59.97|2776769|-17.96|39|2025-04-30|15/03/2025||2.41||35320000000|59.970001220703|1|2025-02-20|15/12/2024|2.57|2.48|38450000000|38160000000|61.180000305176|1
2025-03-16 23:45:41|03063|1014089|DHER|6.91B|6910000000|23.86|847033|-6.76|33|2025-04-24|15/12/2024||||3080000000|23.860000610352|1|2025-04-24|15/03/2025|||||23.860000610352|1
2025-03-16 23:45:51|03064|352|DBKGn|41.87B|41870000000|22.055|8774622|61.84|47|2025-04-29|15/03/2025||0.97||8360000000|22.055000305176|1|2025-01-30|15/12/2024|0.5|0.469|7220000000|7100000000|19.524000167847|1
2025-03-16 23:46:00|03065|359|DB1Gn|49.52B|49520000000|270|320964|45.75|36|2025-04-28|15/03/2025||2.84||1500000000|270|1|2025-02-11|15/12/2024|2.95|2.58|1550000000|1520000000|240.89999389648|1
2025-03-16 23:46:10|03066|354|DHLn|49.18B|49180000000|42.69|2921651|9.07|47|2025-05-08|15/03/2025||0.6212||20980000000|42.689998626709|1|2025-03-06|15/12/2024|0.95|0.9279|22700000000|22190000000|38.770000457764|1
2025-03-16 23:46:18|03067|656|DTEGn|164.84B|164840000000|33.7|7735763|54.52|37|2025-05-15|15/03/2025||0.46|||33.700000762939|1|2025-02-26|15/12/2024|0.48|0.48|30930000000|30930000000|34.979999542236|1
2025-03-16 23:46:29|03068|9251|EONGn|33.96B|33960000000|12.995|6671470|2.32|47|2025-05-14|15/03/2025|||||12.994999885559|1|2025-02-26|15/12/2024|0.25|0.3|23840000000|55920000000|12.064999580383|1
2025-03-16 23:46:38|03069|653|FMEG|12.92B|12920000000|44.05|573996|27.17|47|2025-05-06|15/03/2025||0.8222||4680000000|44.049999237061|1|2025-02-25|15/12/2024|0.91|0.8|5070000000|4750000000|44.610000610352|1
2025-03-16 23:46:49|03070|6284|FREG|22.34B|22340000000|39.66|1129199|58.64|47|2025-05-07|15/03/2025||0.8129||5570000000|39.659999847412|1|2025-02-26|15/12/2024|0.84|0.71|5630000000|5470000000|36.560001373291|1
2025-03-16 23:47:00|03071|6334|HEIG|463.05M|463050000|172.85|502284|85.78|47|2025-05-08|15/03/2025||||4760000000|172.85000610352|1|2025-02-24|15/12/2024||2.81|5410000000|5290000000|138.25|1
2025-03-16 23:47:11|03072|1054774|HFGG|1.3B|1300000000|8.04|1093275|7.46|33|2025-04-29|15/03/2025||||2120000000|8.039999961853|1|2025-03-11|15/12/2024|0.4606|0.4602|1810000000|1810000000|10.055000305176|1
2025-03-16 23:47:22|03073|357|HNKG_p|29.64B|29640000000|75.62|421031|1.42|47|2025-05-08|15/03/2025||||5490000000|75.620002746582|1|2025-03-11|15/12/2024|1.29|2.58|5280000000|10750000000|86.720001220703|1
2025-03-16 23:47:32|03074|659|IFXGn|45.16B|45160000000|34.76|4429751|8.93|47|2025-05-08|15/03/2025||0.325||3560000000|34.759998321533|1|2025-02-04|15/12/2024|0.33|0.2901|3420000000|3340000000|31.254999160767|1
2025-03-16 23:47:40|03075|1097708|LIN|197.94B|197940000000|417.8|23342|-3.09|35|2025-05-01|15/03/2025||3.76||7960000000|417.79998779297|1|2025-02-06|15/12/2024|3.83|3.76|7990000000|7970000000|435.20001220703|1
2025-03-16 23:47:51|03076|658|MRCG|58.46B|58460000000|134.45|309979|-14.28|47|2025-05-15|15/03/2025||2.24||5330000000|134.44999694824|1|2025-03-06|15/12/2024|2.07|2.23|5420000000|5400000000|137.10000610352|1
2025-03-16 23:48:01|03077|6321|MTXGn|17.86B|17860000000|331.9|146015|47.77|47|2025-05-05|15/03/2025||3.71|||331.89999389648|1|2025-02-19|15/12/2024|4.05|3.91|2200000000|2120000000|346.20001220703|1
2025-03-16 23:48:11|03078|662|MUVGn|75.89B|75890000000|579|263357|29.88|47|2025-05-13|15/03/2025||12.86||18500000000|579|1|2025-02-26|15/12/2024|7.31|5.43|16720000000|17050000000|526.59997558594|1
2025-03-16 23:48:22|03079|356|PSHG_p|11.64B|11640000000|38.02|760683|-19.57|46|2025-05-14|15/03/2025|||||38.020000457764|1|2025-03-26|15/12/2024||3.68|||38.020000457764|1
2025-03-16 23:48:31|03080|958793|PUMG|3.26B|3260000000|22.26|1184251|-46.73|39|2025-05-08|15/03/2025||0.414||2100000000|22.260000228882|1|2025-03-12|15/12/2024|0.16|0.379|2290000000|2270000000|28.409999847412|1
2025-03-16 23:48:42|03081|6336|QIA|7.84B|7840000000|36.075|613208|-10.05|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
2025-03-16 23:48:52|03082|6306|RWEG|23.69B|23690000000|32.19|2705468|3.81|47|2025-05-15|15/03/2025|||||32.189998626709|1|2025-03-20|15/12/2024||0.7915||13350000000|32.189998626709|1
2025-03-16 23:49:01|03083|663|SAPG|283.01B|283010000000|242.6|1635555|41.11|45|2025-04-22|15/03/2025||1.33||9080000000|242.60000610352|1|2025-01-28|15/12/2024|1.4|1.4|9380000000|9090000000|261.39999389648|1
2025-03-16 23:49:12|03084|19900|SATG_p|14.81B|14810000000|239.5|94961|-33.88|47|2025-04-16|15/03/2025||0.9841||858950000|239.5|1|2025-01-28|15/12/2024|1.05|1.08|907000000|872520000|250.30000305176|1
2025-03-16 23:49:22|03085|350|SIEGn|181.56B|181560000000|231.75|1456155|25.3|47|2025-05-15|15/03/2025||2.32||19410000000|231.75|1|2025-02-13|15/12/2024|2.06|3.07|18350000000|18090000000|212.05000305176|1
2025-03-16 23:49:28|03086|1166602|ENR1n|46.83B|46830000000|59.26|4131674|310.96|24|2025-05-08|15/03/2025||0.1693||8850000000|59.259998321533|1|2025-02-12|15/12/2024|0.23|0.18|8940000000|8690000000|57.299999237061|1
2025-03-16 23:49:38|03087|1072226|SHLG|58.47B|58470000000|52.24|799623|-6.48|34|2025-05-07|15/03/2025||0.5625||5820000000|52.240001678467|1|2025-02-06|15/12/2024|0.51|0.47|5480000000|5360000000|54.279998779297|1
2025-03-16 23:49:48|03088|6328|SY1G|13.14B|13140000000|94|309981|-12.84|47|2025-04-29|15/03/2025||||1370000000|94|1|2025-02-11|15/12/2024|||1170000000|1150000000|96.400001525879|1
2025-03-16 23:49:59|03089|22402|VOWG_p|54.57B|54570000000|107.65|1304355|-5.39|47|2025-04-30|15/03/2025||5.17||77880000000|107.65000152588|1|2025-03-11|15/12/2024|6.25|6.54|87380000000|161950000000|110.15000152588|1
2025-03-16 23:50:10|03090|49817|VNAn|21.46B|21460000000|26.08|2580155|8.71|46|2025-05-07|15/03/2025||0.4157||794380000|26.079999923706|1|2025-03-19|15/12/2024||0.3705||811890000|26.079999923706|1
2025-03-16 23:50:21|03091|942333|ZALG|8.07B|8070000000|31.38|1031766|41.29|42|2025-05-06|15/03/2025||||2320000000|31.379999160767|1|2025-03-06|15/12/2024|0.48|0.3255|3300000000|5650000000|34.470001220703|1
2025-03-16 23:50:30|03092|19756|UUUG|54.59M|54590000|1.626|9684|-9.67|36|2025-05-13|15/03/2025|||||1.62600004673|1|2025-03-28|15/12/2024|||||1.62600004673|1
2025-03-16 23:50:42|03093|6325|ARLn|1.98B|1980000000|10.09|14412|-69.1|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2025-03-16 23:50:50|03094|1174918|YOUG|1.18B|1180000000|6.72|321351|47.17|21|2025-07-09|15/05/2025||||484140000|6.7199997901917|1|2025-05-08|15/02/2025||-0.1899||460590000|6.7199997901917|1
2025-03-16 23:50:59|03095|962888|A4Y|7.91M|7910000|0.244|6910|-66.58|34|2025-05-28|15/03/2025|||||0.24400000274181|1|2025-02-26|15/12/2024|||||0.25600001215935|1
2025-03-16 23:51:11|03096|19760|APME|55.32M|55320000|2.52|12198|24.75|38|2025-05-23|15/03/2025|||||2.5199999809265|1|2025-04-30|15/12/2024|||||2.5199999809265|1
2025-03-16 23:51:19|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
2025-03-16 23:51:28|03098|962340|ADJ|34.62M|34620000|0.25|70052|35.87|37|2025-05-27|15/03/2025|||||0.24549999833107|1|2025-04-29|15/12/2024|||||0.24549999833107|1
2025-03-16 23:51:35|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
2025-03-16 23:51:43|03100|953064|LNSX|206.12M|206120000|10|196|-9.09|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2025-03-16 23:51:56|03101|19200|AOXG|985.66M|985660000|5.52|47500|55.71|47|2025-05-08|15/03/2025|||||5.5199999809265|1|2025-03-05|15/12/2024|||||5.6199998855591|1
2025-03-16 23:52:06|03102|1056289|ACT1|1.02B|1020000000|100|19965|240.14|33|2025-04-30|15/03/2025|||||100|1|2025-02-28|15/12/2024|1.49||139000000|140000000|73.599998474121|1
2025-03-16 23:52:17|03103|19201|AMDG|487.81M|487810000|89.8|15863|-18.21|46|2025-04-29|15/03/2025|||||89.800003051758|1|2025-03-26|15/12/2024|||||89.800003051758|1
2025-03-16 23:52:26|03104|961763|AT1|2.67B|2670000000|2.444|2012972|38.31|35|2025-05-28|15/03/2025||||388780000|2.444000005722|1|2025-03-26|15/12/2024||0.04||387920000|2.444000005722|1
2025-03-16 23:52:36|03105|962860|AYDGn|47.36M|47360000|8.3|5104|33.87|31|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-08-13|15/06/2024|||||5.75|1
2025-03-16 23:52:45|03106|1034495|AAGG|175.32M|175320000|12.18|10110|-20.81|33|2025-05-14|15/03/2025|||||12.180000305176|1|2025-03-27|15/12/2024||||89900000|12.180000305176|1
2025-03-16 23:52:54|03107|6311|NAFG|4.05B|4050000000|92.85|159203|48.37|41|2025-05-08|15/03/2025||1.13||4920000000|92.849998474121|1|2025-02-06|15/12/2024|2.26|2.17|4220000000|5450000000|74.699996948242|1
2025-03-16 23:53:02|03108|1169593|AG1G|4.88B|4880000000|22.38|467771|433.62|23|2025-05-07|15/03/2025||0.05||1680000000|22.379999160767|1|2025-02-26|15/12/2024|0.11|0.08|1700000000|1700000000|18.809999465942|1
2025-03-16 23:53:09|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
2025-03-16 23:53:18|03110|49821|BST1|135.96M|135960000|10.3|3537|62.2|35|2025-02-06|15/12/2024|0.31||34000000||9.6999998092651|1|2024-11-07|15/09/2024|0.26||30200000||9.5|1
2025-03-16 23:53:28|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
2025-03-16 23:53:37|03112|962864|BYWG|291.42M|291420000|20.3|505|-38.11|35|2025-05-08|15/03/2025|||||20.299999237061|1|2025-03-27|15/12/2024|||||20.299999237061|1
2025-03-16 23:53:49|03113|40204|BYWGnx|291.42M|291420000|7.63|44548|-70.48|43|2025-05-08|15/03/2025|||||7.6300001144409|1|2025-03-27|15/12/2024|||||7.6300001144409|1
2025-03-16 23:53:57|03114|1054775|BFSA|982.4M|982400000|24.56|93003|-17.31|33|2025-04-30|15/03/2025||1.28||1240000000|24.559999465942|1|2025-02-27|15/12/2024|0.65|0.64|324000000|316680000|23|1
2025-03-16 23:54:08|03115|39127|BDTG|246.58M|246580000|24.4|13740|-48.09|42|2025-05-15|15/03/2025|||||24.39999961853|1|2025-02-24|15/12/2024|-0.36|-0.36|266500000|266500000|25|1
2025-03-16 23:54:18|03116|964570|ARTG|18.88M|18880000|2.69|2557|12.55|35|2025-05-14|15/03/2025|||||2.6900000572205|1|2025-03-06|15/12/2024|||||2.8199999332428|1
2025-03-16 23:54:26|03117|1174916|BIKE|61.61M|61610000|1.4|19461|-6.04|18|2025-05-02|15/03/2025|||||1.3949999809265|1|2025-03-26|15/12/2024|||||1.3949999809265|1
2025-03-16 23:54:35|03118|6300|GBFG|2.66B|2660000000|70.9|97445|59.9|47|2025-05-14|15/03/2025|||||70.900001525879|1|2025-03-04|15/12/2024|1.37|1.28|1360000000|1350000000|59.099998474121|1
2025-03-16 23:54:46|03119|19781|BIOG|1.39B|1390000000|40.8|217|-1.92|42|2025-05-13|15/03/2025|||||40.799999237061|1|2025-03-28|15/12/2024|||||40.799999237061|1
2025-03-16 23:54:58|03120|19203|BIOG_p|1.39B|1390000000|29.3|7235|24.15|42|2025-05-13|15/03/2025|||||29.299999237061|1|2025-03-28|15/12/2024|||||29.299999237061|1
2025-03-16 23:55:07|03121|19783|BMWG_p|51.25B|51250000000|77.1|75938|-22.55|47|2025-05-07|15/03/2025||3.71||36690000000|77.099998474121|1|2025-03-14|15/12/2024|2.41|2.84|36420000000|42160000000|77.25|1
2025-03-16 23:55:17|03122|963035|BVB|342.72M|342720000|3.105|221872|-11.41|35|2025-05-15|15/03/2025|||||3.1050000190735|1|2025-02-14|15/12/2024||||257000000|3.3099999427795|1
2025-03-16 23:55:27|03123|963713|BNNn|52.65M|52650000|2.41|15225|-37.4|36|2025-05-28|15/03/2025|||||2.4100000858307|1|2025-02-27|15/12/2024|||||2.8099999427795|1
2025-03-16 23:55:34|03124|1081719|CPXG|58.9M|58900000|16.9|78|9.03|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2025-03-16 23:55:45|03125|661|CECG|1.6B|1600000000|3.292|484835|77.18|45|2025-05-15|15/03/2025|||||3.2920000553131|1|2025-02-11|15/12/2024|0.3||7570000000||3.1679999828339|1
2025-03-16 23:55:54|03126|19866|CEC1_p|1.6B|1600000000|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
2025-03-16 23:56:04|03127|19206|CWCG|673.2M|673200000|97.8|5250|-4.68|44|2025-05-15|15/03/2025|||||97.800003051758|1|2025-03-27|15/12/2024||||504900000|97.800003051758|1
2025-03-16 23:56:13|03128|358|CBKG|28.03B|28030000000|23.75|5921532|99.16|37|2025-05-09|15/03/2025||0.6||2890000000|23.75|1|2025-02-13|15/12/2024|0.53|0.52|2870000000|2790000000|19.02499961853|1
2025-03-16 23:56:24|03129|1056259|CCAG|63.47M|63470000|0.382|11127|15.76|33|2025-05-13|15/03/2025|||||0.38199999928474|1|2025-03-11|15/12/2024|||||0.37099999189377|1
2025-03-16 23:56:31|03130|1088691|CSQG|6.98K|6980|0.005|244|-99.77|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2025-03-16 23:56:42|03131|19212|EVDG|9.92B|9920000000|103.3|130701|34.68|47|2025-05-22|15/03/2025||0.6471|||103.30000305176|1|2025-03-27|15/12/2024||||666860000|103.30000305176|1
2025-03-16 23:56:53|03132|23008|DEXd|33.76M|33760000|2.28|11324|0.44|37|2025-05-07|15/03/2025|||||2.2799999713898|1|2025-03-27|15/12/2024|||||2.2799999713898|1
2025-03-16 23:57:04|03133|964642|DMRE|76.5M|76500000|0.73|10565|1.39|35|2025-05-08|15/03/2025|||||0.72500002384186|1|2025-03-20|15/12/2024|||||0.72500002384186|1
2025-03-16 23:57:14|03134|1061941|DMPG|2.1B|2100000000|39|30364|8.27|34|2025-05-14|15/03/2025|||||39|1|2025-04-09|15/12/2024||||298900000|39|1
2025-03-16 23:57:25|03135|19208|DBANn|463.35M|463350000|25.7|18742|1.18|41|2025-05-08|15/12/2024|||||25.700000762939|1|2024-11-29|15/09/2024|||||23.89999961853|1
2025-03-16 23:57:35|03136|23007|DEQGn|1.38B|1380000000|18.24|15474|-0.65|47|2025-05-14|15/03/2025|||||18.239999771118|1|2025-03-28|15/12/2024|||||18.239999771118|1
2025-03-16 23:57:42|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
2025-03-16 23:57:51|03138|962341|DKG|144.79M|144790000|3.34|16223|25.09|33|2025-05-15|15/03/2025|||||3.3399999141693|1|2025-02-14|15/12/2024|0.04||14150000||3.6600000858307|1
2025-03-16 23:58:01|03139|958262|PBBG|749.7M|749700000|5.58|395955|21.57|36|2025-05-14|15/03/2025|||||5.5749998092651|1|2025-02-26|15/12/2024|0.07||119000000||5.8699998855591|1
2025-03-16 23:58:12|03140|22138|DWNG|8.43B|8430000000|21.25|233355|18.25|47|2025-05-13|15/03/2025|||||21.25|1|2025-03-25|15/12/2024|||||21.25|1
2025-03-16 23:58:24|03141|6327|DEZG|784.7M|784700000|5.66|569764|-2.5|42|2025-04-30|15/03/2025|||||5.6550002098083|1|2025-03-20|15/12/2024|||||5.6550002098083|1
2025-03-16 23:58:31|03142|1114558|DFV|96.28M|96280000|6.6|11891|6.45|24|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1
2025-03-16 23:58:45|03143|19207|BRNKn|179.25M|179250000|2.145|62896|129.66|43|2025-05-08|15/03/2025|||||2.1449999809265|1|2025-03-12|15/12/2024|||37300000||2.3199999332428|1
2025-03-16 23:58:55|03144|6315|GILG|3.63B|3630000000|46|3877|4.78|47|2025-05-07|15/03/2025|||||46|1|2025-03-20|15/12/2024|||||46|1
2025-03-16 23:59:06|03145|32558|DUEG|1.69B|1690000000|24.38|91675|16.32|47|2025-05-13|15/03/2025||0.5133||1130000000|24.379999160767|1|2025-03-06|15/12/2024|0.31|0.629|1260000000|1340000000|26.360000610352|1
2025-03-16 23:59:15|03146|1072321|DWSG|10B|10000000000|49.98|95124|29.55|31|2025-04-29|15/03/2025||1.01||679540000|49.979999542236|1|2025-01-30|15/12/2024|0.91|1.03|731000000|731160000|42.799999237061|1
2025-03-16 23:59:24|03147|964658|ED4|171M|171000000|6.84|4380|-47.98|36|2025-05-08|15/03/2025|||||6.8400001525879|1|2025-03-27|15/12/2024|||||6.8400001525879|1
2025-03-16 23:59:37|03148|962884|EIN_p|739.4M|739400000|65.3|2734|29.22|35|2025-05-21|15/03/2025|||||65.300003051758|1|2025-04-23|15/12/2024||||269000000|65.300003051758|1
2025-03-16 23:59:49|03149|6293|ZILGn|279.1M|279100000|4.405|34438|-16.97|47|2025-05-08|15/03/2025|||||4.4050002098083|1|2025-03-27|15/12/2024|||||4.4050002098083|1
2025-03-16 23:59:57|03150|955862|ELBG|11.15M|11150000|1.88|2959|-22.95|36|2025-05-09|15/03/2025|||||1.8799999952316|1|2025-04-30|15/12/2024|||||1.8799999952316|1
2025-03-17 00:00:06|03151|49819|ECVG|2.83B|2830000000|17.53|139661|4.31|38|2025-03-20|15/12/2024||0.63|||17.530000686646|1|2024-11-13|15/09/2024||||122000000|16.930000305176|1
2025-03-17 00:00:22|03152|1176374|ERWE|7.32M|7320000|0.298|2470|-44.81|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
2025-03-17 00:00:32|03153|41033|EVKn|10.14B|10140000000|21.77|1124315|27.61|47|2025-05-12|15/03/2025||0.3935||3770000000|21.770000457764|1|2025-03-05|15/12/2024|0.16|0.1513|3600000000|3590000000|18.745000839233|1
2025-03-17 00:00:45|03154|949641|MULT|102.70M|102700000|4.79|7517|3.23|36|2025-05-22|15/03/2025|||||4.789999961853|1|2025-04-03|15/12/2024||0.15||54000000|4.789999961853|1
2025-03-17 00:00:55|03155|23018|FIEG|3.67B|3670000000|43.7|36789|3.41|47|2025-04-30|15/03/2025|||||43.700000762939|1|2025-02-26|15/12/2024|||580000000|559800000|41.400001525879|1
2025-03-17 00:01:03|03156|964687|FTKn|2.16B|2160000000|19.98|314084|104.76|28|2025-04-29|15/03/2025|||||19.979999542236|1|2025-02-25|15/12/2024|||126700000|109300000|19.014999389648|1
2025-03-17 00:01:15|03157|19823|FPHG|36.25M|36250000|2.32|10127|-9.38|36|2025-05-28|15/03/2025|||||2.3199999332428|1|2025-04-28|15/12/2024|||||2.3199999332428|1
2025-03-17 00:01:23|03158|6289|FRAG|5.16B|5160000000|55.85|189134|6.38|24|2025-05-13|15/03/2025||-0.2186||812790000|55.849998474121|1|2025-03-18|15/12/2024||3.2||2280000000|55.849998474121|1
2025-03-17 00:01:31|03159|1171960|VH2|840M|840000000|42|27122|163.82|21|2025-05-20|15/03/2025|||||42|1|2025-03-31|15/12/2024||||155500000|42|1
2025-03-17 00:01:38|03160|22584|FPEn|5.68B|5680000000|37.2|25991|8.93|6|2025-04-30|15/03/2025||0.6219||909430000|37.200000762939|1|2025-03-21|15/12/2024||0.4678||828650000|37.200000762939|1
2025-03-17 00:01:48|03161|14148|FPE3_p|5.68B|5680000000|49.46|116869|15.94|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
2025-03-17 00:01:57|03162|1131047|GTYG|93.38M|93380000|0.5|4129|-39.39|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2025-03-17 00:02:06|03163|6296|G1AG|9.45B|9450000000|57.65|364663|50.29|6|2025-05-08|15/03/2025||0.6105||1290000000|57.650001525879|1|2025-03-11|15/12/2024|0.5959|0.7881|1510000000|1470000000|56.549999237061|1
2025-03-17 00:02:19|03164|22460|GXId|2.66B|2660000000|77|228814|-26.81|18|2025-07-10|15/05/2025||1.36||615950000|77|1|2025-04-11|15/02/2025||0.745||558950000|77|1
2025-03-17 00:02:29|03165|19214|GSC1n|166.21M|166210000|15.35|5198|-9.71|6|2025-05-09|15/03/2025|||||15.35000038147|1|2025-04-29|15/12/2024|||||15.35000038147|1
2025-03-17 00:02:38|03166|1137590|GFG|68.4M|68400000|0.3035|140156|31.73|28|2025-04-29|15/03/2025|||||0.30349999666214|1|2025-03-06|15/12/2024|||||0.30000001192093|1
2025-03-17 00:02:44|03167|13151|GMMG|111.06M|111060000|7.45|2141|-17.68|0||
2025-03-17 00:02:51|03168|962342|GYC|1.65B|1650000000|9.59|154366|6.56|0||
2025-03-17 00:02:58|03169|19213|GLJn|614.96M|614960000|13.92|114962|-40.51|18|2025-05-15|15/03/2025|||||13.920000076294|1|2025-03-13|15/12/2024|0.36||112500000||17.120000839233|1
2025-03-17 00:03:07|03170|19198|2HR|161.91M|161910000|4.35|8866|-12.65|18|2025-05-09|15/03/2025|||||4.3499999046326|1|2025-03-27|15/12/2024||||335300000|4.3499999046326|1
2025-03-17 00:03:14|03171|19215|HABAn|475.05M|475050000|5.84|126450|-11.65|6|2025-05-08|15/03/2025|||||5.8400001525879|1|2025-02-25|15/12/2024|||23200000||6.2300000190735|1
2025-03-17 00:03:21|03172|21613|HHFAd|1.26B|1260000000|16.74|4765|0|0||
2025-03-17 00:03:31|03173|6298|HNRGn|32.98B|32979999999.999996|273.5|107022|11.82|47|2025-05-13|15/03/2025|||||273.5|1|2025-03-13|15/12/2024|4.45|4.78||6410000000|272.10000610352|1
2025-03-17 00:03:40|03174|960689|HLAG|24.71B|24710000000|140.6|15514|13.2|36|2025-05-14|15/03/2025||2.31||4440000000|140.60000610352|1|2025-03-20|15/12/2024||4.11||4640000000|140.60000610352|1
2025-03-17 00:03:46|03175|19216|HAWG|218.3M|218300000|24.3|1323|-15.03|0||
2025-03-17 00:03:52|03176|6324|HDDG|353.03M|353030000|1.16|569090|16.12|6|2025-06-05|15/03/2025|||||1.1599999666214|1|2025-02-12|15/12/2024|||594000000||1.1840000152588|1
2025-03-17 00:03:56|03177|942682|HLE|10.17B|10170000000|91.5|15679|9.45|0||
2025-03-17 00:04:01|03178|19834|HNKG|29.64B|29640000000|67.55|92573|0.61|0||
2025-03-17 00:04:06|03179|1173428|HGEA|20.12M|20120000|1.94|7141|-30.71|0||
2025-03-17 00:04:14|03180|19218|HLGZ|68.66M|68660000|1.21|11843|-52.36|12|2024-11-18|15/09/2024|||||0.99000000953674|1|2024-08-27|15/06/2024|||||1.789999961853|1
2025-03-17 00:04:20|03181|6305|HOTG|13.21B|13210000000|175.6|82163|65.19|6|2025-05-13|15/03/2025|||||175.60000610352|1|2025-02-19|15/12/2024|2.33|1.9|9720000000|7760000000|154.5|1
2025-03-17 00:04:26|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0|6|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2025-03-17 00:04:32|03183|19217|HBH|1.33B|1330000000|83.4|15408|21.93|0||
2025-03-17 00:04:38|03184|19836|HBMG|2.08B|2080000000|65.5|700|33.4|0||
2025-03-17 00:04:43|03185|6352|BOSSn|2.55B|2550000000|36.9|315401|-32.32|0||
2025-03-17 00:04:48|03186|19837|HYQGn|1.15B|1150000000|171.7|24527|-19.62|0||
2025-03-17 00:04:54|03187|19219|INHG|672.86M|672860000|26.25|47578|11.7|0||
2025-03-17 00:05:00|03188|1064311|INS2|376.04M|376040000|8.68|9066|9.6|0||
2025-03-17 00:05:06|03189|1031264|JST|745M|745000000|50|9481|4.28|0||
2025-03-17 00:05:11|03190|19220|JUNG_p|3.58B|3580000000|35.12|194572|12.64|0||
2025-03-17 00:05:17|03191|6320|SDFGn|2.36B|2360000000|13.175|1124068|-0.42|0||
2025-03-17 00:05:23|03192|1129329|IURG|83.11M|83110000|10.7|913|-1.83|0||
2025-03-17 00:05:27|03193|49816|KGX|5.91B|5910000000|45.04|383503|-7.63|0||
2025-03-17 00:05:33|03194|6304|KCOGn|723.19M|723190000|7.25|179046|11.11|0||
2025-03-17 00:05:38|03195|1176379|KTAG|146.11M|146110000|14.08|18943|-62.65|0||
2025-03-17 00:05:43|03196|1096501|KBX|14.86B|14860000000|92.2|166802|35.51|0||
2025-03-17 00:05:49|03197|19232|SKBG|250.19M|250190000|15.14|38095|26.59|12|2025-05-06|15/03/2025|||||15.140000343323|1|2025-03-26|15/12/2024|||||15.140000343323|1
2025-03-17 00:05:56|03198|6295|KRNG|4.22B|4219999999.9999995|133.6|36458|13.7|0||
2025-03-17 00:06:00|03199|32433|KU2G|3.34B|3340000000|84|3302|0|0||
2025-03-17 00:06:06|03200|19221|KWSG|1.89B|1890000000|57.2|17516|22.62|0||
2025-03-17 00:06:11|03201|6281|LXSG|2.75B|2750000000|31.84|381958|30.65|0||
2025-03-17 00:06:16|03202|40213|LEGn|5.04B|5040000000|67.68|222395|-3.48|0||
2025-03-17 00:06:22|03203|19854|LEIG|164.33M|164330000|17.5|4229|27.74|0||
2025-03-17 00:06:27|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|0||
2025-03-17 00:06:33|03205|19857|TGHN|679.49M|679490000|236|98|-11.28|0||
2025-03-17 00:06:38|03206|962919|ECKG|43.97M|43970000|11.9|365|-48.26|0||
2025-03-17 00:06:42|03207|349|LHAG|9.06B|9060000000|7.562|8677278|10.81|0||
2025-03-17 00:06:47|03208|19863|MZXG|100.03M|100030000|10.4|3954|14.79|0||
2025-03-17 00:06:52|03209|949642|MXHNn|251.58M|251580000|6.1|6308|4.1|0||
2025-03-17 00:06:57|03210|962922|MBBG|645.82M|645820000|118.8|4423|23.24|0||
2025-03-17 00:07:03|03211|962923|MEDG|137.75M|137750000|2.9|6174|26.09|0||
2025-03-17 00:07:09|03212|993276|ILM1k|325.51M|325510000|12.76|48067|-8.2|0||
2025-03-17 00:07:14|03213|1029194|B4B|1.96B|1960000000|5.41|335868|9.78|0||
2025-03-17 00:07:19|03214|1029195|B4B3_p|1.96B|1960000000|5.4|5844|-1.82|0||
2025-03-17 00:07:25|03215|1174802|MRXG|52.13M|52130000|1.53|19180|-58.82|18|2025-05-08|15/03/2025|||||1.5299999713898|1|2025-03-27|15/12/2024|||||1.5299999713898|1
2025-03-17 00:07:30|03216|23634|MLPG|763.28M|763280000|7|46732|27.27|0||
2025-03-17 00:07:36|03217|964815|MUXG|864.68M|864680000|40.5|50512|21.62|0||
2025-03-17 00:07:42|03218|32557|MVVGn|2.12B|2120000000|32.2|798|-0.62|6|2025-02-14|15/12/2024|||||31|1|2024-12-12|15/09/2024|||||30.60000038147|1
2025-03-17 00:07:46|03219|19223|NOEJ|440.98M|440980000|13.84|53918|-12.13|0||
2025-03-17 00:07:51|03220|962933|O4BG|327.78M|327780000|23|240|16.16|0||
2025-03-17 00:07:56|03221|19880|PGNG|9.51M|9510000|2.1|3022|-48.53|0||
2025-03-17 00:08:05|03222|19225|PATGn|660.51M|660510000|7.66|54045|-3.04|24|2025-05-14|15/03/2025|||||7.6599998474121|1|2025-03-24|15/12/2024|||||7.6599998474121|1
2025-03-17 00:08:11|03223|19224|O2C|109.42M|109420000|2.24|16216|0|0||
2025-03-17 00:08:17|03224|1162596|PSGG|294.96M|294960000|24.6|695|2.5|6|2025-06-03|15/03/2025|||||24.60000038147|1|2025-04-24|15/12/2024||0.47||26600000|24.60000038147|1
2025-03-17 00:08:21|03225|994481|PCZ|594.87M|594870000|10.1|67278|23.47|0||
2025-03-17 00:08:28|03226|962938|PWO|94.38M|94380000|30.2|919|5.59|0||
2025-03-17 00:08:33|03227|23190|PSMGn|1.42B|1420000000|6.27|599774|-0.89|0||
2025-03-17 00:08:38|03228|1097504|690D|30.64B|30640000000|1.91|85523|54.03|0||
2025-03-17 00:08:44|03229|19892|RSL2|106.9M|106900000|16.6|1102|-20.95|6|2025-05-06|15/03/2025|||||16.60000038147|1|2025-04-10|15/12/2024|||||16.60000038147|1
2025-03-17 00:08:51|03230|23066|RAAd|9.53B|9530000000|838.5|10737|12.17|6|2025-05-01|15/03/2025|||||838.5|1|2025-03-27|15/12/2024||5.41||310790000|838.5|1
2025-03-17 00:08:59|03231|665|RHMG|59.47B|59470000000|1369|431784|199.63|24|2025-05-08|15/03/2025|||||1369|1|2025-03-12|15/12/2024|10.64|13.01|3480000000|3660000000|1154|1
2025-03-17 00:09:08|03232|6314|RHKG|917.06M|917060000|13.7|2326|21.24|6|2025-05-08|15/03/2025|||||13.699999809265|1|2025-03-27|15/12/2024|||||13.699999809265|1
2025-03-17 00:09:13|03233|1176384|RY8|108.65K|108650|0.04|40503|-39.85|0||
2025-03-17 00:09:22|03234|41032|RRTL|5.41B|5410000000|34.95|135089|15.19|35|2025-05-15|15/03/2025|||||34.950000762939|1|2025-03-20|15/12/2024|||||34.950000762939|1
2025-03-17 00:09:29|03235|32431|SFQ|764.44M|764440000|16.84|79704|-9.27|12|2025-05-08|15/03/2025|||||16.840000152588|1|2025-03-20|15/12/2024||0.57||424550000|16.840000152588|1
2025-03-17 00:09:34|03236|6286|SZGG|1.4B|1400000000|25.8|140533|9.14|0||
2025-03-17 00:09:42|03237|963693|SHA_p|4.02B|4019999999.9999995|4.63|540214|-26.74|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
2025-03-17 00:09:47|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|0||
2025-03-17 00:09:56|03239|958843|G24n|6.98B|6980000000|96.3|167476|39.24|35|2025-05-06|15/03/2025|||||96.300003051758|1|2025-02-28|15/12/2024|0.78|0.81|146700000|148100000|93.050003051758|1
2025-03-17 00:10:03|03240|6317|SGCG|501.92M|501920000|4.11|189001|-32.62|12|2025-05-08|15/03/2025|||||4.1050000190735|1|2025-03-20|15/12/2024||||283830000|4.1050000190735|1
2025-03-17 00:10:13|03241|992973|RDC|2.74B|2740000000|134.9|106109|-4.33|34|2025-05-06|15/03/2025||||705300000|134.89999389648|1|2025-03-11|15/12/2024|-1.13|-0.92|675000000|677900000|122|1
2025-03-17 00:10:21|03242|19230|SIXG|3.43B|3430000000|80.95|45801|-7.7|12|2025-05-15|15/03/2025|||||80.949996948242|1|2025-02-27|15/12/2024|0.83|0.85|971900000|939630000|80.949996948242|1
2025-03-17 00:10:28|03243|19906|SIXG_p|3.43B|3430000000|58.7|24816|-7.7|0||
2025-03-17 00:10:37|03244|941175|STM1|721.24M|721240000|29.2|61474|-51.25|12|2025-05-05|15/03/2025||0.70|||29.200000762939|1|2025-01-27|15/12/2024|0.56|0.74|326000000|305800000|31|1
2025-03-17 00:10:48|03245|19227|SAXG|3.23B|3230000000|57.9|70449|4.89|47|2025-05-08|15/03/2025||0.36||474540000|57.900001525879|1|2025-03-06|15/12/2024|1.3|1.47|586000000|588770000|54.5|1
2025-03-17 00:11:00|03246|6322|SZUG|2.34B|2340000000|11.45|179947|-7.81|43|2025-05-15|15/02/2025|||||11.449999809265|1|2025-01-14|15/11/2024|-0.62||2370000000||10.159999847412|1
2025-03-17 00:11:05|03247|19913|SURG|283.75M|283750000|18.3|1164|32.61|0||
2025-03-17 00:11:13|03248|1172891|SYAB|2.43B|2430000000|11.5|140|-2.62|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2025-03-17 00:11:25|03249|19234|TEGG|2.2B|2200000000|12.51|495298|10.9|47|2025-05-15|15/03/2025|||||12.510000228882|1|2025-03-25|15/12/2024|||||12.510000228882|1
2025-03-17 00:11:33|03250|19237|TTKG|520.63M|520630000|8.11|26078|-38.75|42|2025-04-29|15/03/2025|||||8.1099996566772|1|2025-02-13|15/12/2024|-0.87||254500000||7.9400000572205|1
2025-03-17 00:11:44|03251|40219|TLXGn|24.48B|24480000000|94.9|112590|34.32|47|2025-05-15|15/03/2025|||||94.900001525879|1|2025-03-19|15/12/2024|||||94.900001525879|1
2025-03-17 00:11:54|03252|664|TKAG|5.38B|5380000000|8.65|5801711|85.74|47|2025-05-15|15/03/2025||||8840000000|8.6499996185303|1|2025-02-13|15/12/2024|||7830000000|7970000000|4.5300002098083|1
2025-03-17 00:12:02|03253|1137593|8TRA|17.38B|17380000000|34.75|212131|5.62|29|2025-04-28|15/03/2025||1.2||11070000000|34.75|1|2025-03-10|15/12/2024|1.5|1.29|12220000000|12200000000|38.200000762939|1
2025-03-17 00:12:11|03254|989449|UN0k|19.05B|19050000000|45.74|4907|-15.33|35|2025-05-06|15/03/2025|||||45.740001678467|1|2025-02-25|15/12/2024|0.4185|0.42|||44.779998779297|1
2025-03-17 00:12:22|03255|962961|ULCG|9.7M|9700000|1.4|3868|-38.6|31|2024-11-20|15/09/2024|||||1.5800000429153|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2025-03-17 00:12:31|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
2025-03-17 00:12:40|03257|19929|VIBG_p|438.42M|438420000|16.45|5164|-10.11|40|2025-05-15|15/03/2025|||||16.450000762939|1|2025-03-13|15/12/2024|||||16.25|1
2025-03-17 00:12:53|03258|962966|V3Vn|71.12M|71120000|4.08|1675|-6.85|34|2025-05-28|15/03/2025|||||4.0799999237061|1|2025-04-30|15/12/2024|||||4.0799999237061|1
2025-03-17 00:13:02|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-21.56|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
2025-03-17 00:13:12|03260|351|VOWG|54.57B|54570000000|109.7|68770|-16.83|47|2025-04-30|15/03/2025||5.17||77880000000|109.69999694824|1|2025-03-11|15/12/2024|6.25|6.54|87380000000|161950000000|112.80000305176|1
2025-03-17 00:13:22|03261|6294|VOSG|1.25B|1250000000|64.5|26746|56.17|47|2025-04-24|15/03/2025|||||64.5|1|2025-03-27|15/12/2024|||||64.5|1
2025-03-17 00:13:33|03262|6290|WCHG|4.1B|4099999999.9999995|82.54|164276|-22.57|47|2025-04-30|15/03/2025||0.37|||82.540000915527|1|2025-03-12|15/12/2024|2.82|2.64|1340000000|1340000000|75.559997558594|1
2025-03-17 00:13:42|03263|19239|WACGn|1.34B|1340000000|19.72|46496|19.23|42|2025-05-08|15/03/2025|||||19.719999313354|1|2025-03-26|15/12/2024|||||19.719999313354|1
2025-03-17 00:13:52|03264|19932|WSU|559.38M|559380000|41.8|2540|8.85|40|2025-05-06|15/03/2025|||||41.799999237061|1|2025-03-26|15/12/2024|||||41.799999237061|1
2025-03-17 00:14:01|03265|1096426|WEW|159.75M|159750000|7.98|6124|6.26|32|2025-05-08|15/03/2025|||||7.9800000190735|1|2025-03-27|15/12/2024||||127320000|7.9800000190735|1
2025-03-17 00:14:12|03266|953067|WDL1k|1.84M|1840000|0.32|3034|788.89|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2025-03-17 00:14:21|03267|964973|WUWGn|1.23B|1230000000|13.16|30421|-0.75|36|2025-05-15|15/03/2025|||||13.159999847412|1|2025-03-28|15/12/2024|||||13.159999847412|1
2025-03-17 00:14:35|03268|993600|TIMAn|888.15M|888150000|41|4001|39.69|32|2025-05-07|15/03/2025|||||41|1|2025-03-26|15/12/2024||||37810000|41|1
2025-03-17 00:14:45|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
2025-03-17 00:14:55|03270|19918|TGTG|18.49M|18490000|0.705|2600|-0.7|38|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2025-03-17 00:15:05|03271|13155|1U1|2.51B|2510000000|14.26|80789|-15.72|47|2025-05-12|15/03/2025|||||14.260000228882|1|2025-03-27|15/12/2024||0.5378||1090000000|14.260000228882|1
2025-03-17 00:15:15|03272|962854|VSCk|33.28M|33280000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2025-03-17 00:15:26|03273|23598|ADVG|1.05B|1050000000|20.2|10424|1|43|2025-05-08|15/03/2025|||||20.200000762939|1|2025-02-28|15/12/2024|||||20.14999961853|1
2025-03-17 00:15:37|03274|6313|AIXGn|1.3B|1300000000|11.55|1014583|-54.47|47|2025-04-30|15/03/2025||0.1672||121930000|11.550000190735|1|2025-02-27|15/12/2024|0.47|0.5414|226900000|210100000|14.430000305176|1
2025-03-17 00:15:46|03275|40203|A1OS|276.41M|276410000|57.2|4297|3.25|36|2025-05-15|15/03/2025||3.98||533700000|57.200000762939|1|2025-02-10|15/12/2024|1.33|1.46|134200000|138500000|59.599998474121|1
2025-03-17 00:15:56|03276|19774|AOFG|1.95B|1950000000|122.8|15293|-8.19|35|2025-04-29|15/03/2025|||||122.80000305176|1|2025-03-10|15/12/2024|1.4|1.4|44700000|88000000|118|1
2025-03-17 00:16:06|03277|19776|BSLG|222.27M|222270000|7.23|13324|-42.34|40|2025-05-08|15/03/2025|||||7.2300000190735|1|2025-03-28|15/12/2024|||||7.2300000190735|1
2025-03-17 00:16:18|03278|22689|BIONn|2B|2000000000|36.5|23785|-26.56|47|2025-04-25|15/03/2025|||||36.5|1|2025-02-28|15/12/2024|||||39.5|1
2025-03-17 00:16:31|03279|23435|BC8G|4.98B|4980000000|39.5|393888|-19.99|47|2025-05-09|15/03/2025||0.506||1570000000|39.5|1|2025-03-14|15/12/2024|0.5622|0.56|1800000000|1860000000|37.659999847412|1
2025-03-17 00:16:45|03280|940925|B8Fk|15.13M|15130000|2.49|1363|-43.76|35|2025-05-28|15/03/2025|||||2.4900000095367|1|2025-04-24|15/12/2024|||||2.4900000095367|1
2025-03-17 00:16:52|03281|1163902|BKHTn|231M|231000000|19.4|5144|-11.42|25|2025-05-15|15/03/2025|||||19.39999961853|1|2025-03-28|15/12/2024|||||19.39999961853|1
2025-03-17 00:17:04|03282|19786|COKG|858.48M|858480000|27.24|61661|4.29|46|2025-05-14|15/03/2025|||||27.239999771118|1|2025-03-31|15/12/2024||0.41||488650000|27.239999771118|1
2025-03-17 00:17:15|03283|22416|AFXG|5.61B|5610000000|64.1|293165|-46.69|46|2025-05-14|15/03/2025||0.4117||525450000|64.099998474121|1|2025-02-12|15/12/2024|0.36|0.33|490500000|466960000|58.5|1
2025-03-17 00:17:27|03284|19787|CSHG|71.13M|71130000|8.5|11220|-35.36|39|2025-05-14|15/03/2025|||||8.5|1|2025-04-10|15/12/2024|||||8.5|1
2025-03-17 00:17:34|03285|1174682|C3RY|17.88M|17880000|0.77|49128|-56.25|17|2025-05-14|15/03/2025|||||0.77100002765656|1|2025-03-27|15/12/2024|||||0.77100002765656|1
2025-03-17 00:17:41|03286|1166985|C0M|456.28K|456280|0.11|6751|-63.39|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2025-03-17 00:17:52|03287|19791|COP1n|1.17B|1170000000|22.62|188885|-17.75|47|2025-04-30|15/03/2025|||||22.620000839233|1|2025-03-06|15/12/2024|-0.005|0.3|308700000|281400000|22.5|1
2025-03-17 00:18:00|03288|19794|CE2G|1.01B|1010000000|11.52|251222|0|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2025-03-17 00:18:09|03289|19797|DAMG|90.98M|90980000|25.8|541|-32.46|36|2025-05-08|15/03/2025|||||25.799999237061|1|2025-03-21|15/12/2024|||||25.799999237061|1
2025-03-17 00:18:14|03290|991234|DBD|1.47B|1470000000|2.96|6103|0|0||
2025-03-17 00:18:26|03291|19803|HNLG|56.01M|56010000|9.24|13208|-49.51|38|2025-05-08|15/03/2025|||||9.2399997711182|1|2025-02-25|15/12/2024|-0.1||21400000||9.7600002288818|1
2025-03-17 00:18:36|03292|19804|DRWG|957.87M|957870000|46.2|3115|4.05|47|2025-04-30|15/03/2025|||||46.200000762939|1|2025-04-02|15/12/2024||||2220000000|46.200000762939|1
2025-03-17 00:18:47|03293|6301|DRWG_p|957.87M|957870000|56.8|11020|15.33|47|2025-04-30|15/03/2025|||||56.799999237061|1|2025-04-02|15/12/2024||||1070000000|56.799999237061|1
2025-03-17 00:18:56|03294|19807|EUZG|1.19B|1190000000|56.95|45091|53.01|40|2025-05-13|15/03/2025|||||56.950000762939|1|2025-03-27|15/12/2024|||||56.950000762939|1
2025-03-17 00:19:05|03295|962883|E4CG|44.13M|44130000|12.55|518|-19.55|33|2025-05-13|15/03/2025|||||12.550000190735|1|2025-03-17|15/12/2024|||||12.550000190735|1
2025-03-17 00:19:16|03296|19811|ELGG|1.15B|1150000000|66.9|20508|-8.98|44|2025-05-06|15/03/2025||1.39||148000000|66.900001525879|1|2025-02-18|15/12/2024|1.61|1.58|145700000|151200000|72.599998474121|1
2025-03-17 00:19:26|03297|19813|ECXk|980.17K|980170|1.12|215|-30.86|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2025-03-17 00:19:37|03298|19241|EVTG|1.12B|1120000000|6.335|845223|-49.8|46|2025-05-06|15/03/2025||-0.02||232400000|6.335000038147|1|2025-04-17|15/12/2024||-0.0699||223180000|6.335000038147|1
2025-03-17 00:19:47|03299|962891|H2A|111.99M|111990000|3.08|4026|-51.5|35|2025-05-28|15/03/2025|||||3.079999923706|1|2025-04-30|15/12/2024|||||3.079999923706|1
2025-03-17 00:19:57|03300|962892|FAAS|195.59M|195590000|18.15|7950|-8.79|33|2025-06-10|15/03/2025|||||18.14999961853|1|2025-02-14|15/12/2024|||22900000||17.89999961853|1
2025-03-17 00:20:08|03301|19821|SISG|597.39M|597390000|57.8|530|5.09|47|2025-05-15|15/03/2025|||||57.799999237061|1|2025-01-31|15/12/2024|||||58.799999237061|1
2025-03-17 00:20:18|03302|962895|FEVG|50.71M|50710000|15.6|1870|-30.67|34|2025-05-28|15/03/2025|||||15.60000038147|1|2025-03-27|15/12/2024|||||15.60000038147|1
2025-03-17 00:20:28|03303|6285|||||||47|2025-05-07|15/03/2025||0.7433||608380000|34.840000152588|1|2025-03-04|15/12/2024|0.6713|0.432|656200000|631660000|31.840000152588|1
2025-03-17 00:20:39|03304|19826|GMEG|18.4M|18400000|3.42|896|-33.59|41|2025-05-28|15/03/2025|||||3.420000076294|1|2025-02-26|15/12/2024|||||3.579999923706|1
2025-03-17 00:20:50|03305|19827|GFTG|548.9M|548900000|20.85|56960|-22.83|42|2025-05-08|15/03/2025|||||20.85000038147|1|2025-03-05|15/12/2024|0.48||225400000|207000000|19.379999160767|1
2025-03-17 00:20:59|03306|6340|GGS|2.65M|2650000|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
2025-03-17 00:21:08|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
2025-03-17 00:21:19|03308|19935|HPHA|121.17M|121170000|2.6|4460|-14.19|39|2025-04-24|15/02/2025|||||2.5999999046326|1|2025-03-21|15/11/2024|||||2.5999999046326|1
2025-03-17 00:21:26|03309|1166364|HAGG|8.35B|8350000000|72.3|782442|111.4|23|2025-05-07|15/03/2025|||||72.300003051758|1|2025-02-27|15/12/2024|1.45|1.26|863000000|920700000|50.950000762939|1
2025-03-17 00:21:37|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
2025-03-17 00:21:47|03311|19840|IXXG|374.31M|374310000|37.9|3696|22.26|47|2025-05-15|15/03/2025|||||37.900001525879|1|2025-03-20|15/12/2024|||||37.900001525879|1
2025-03-17 00:21:57|03312|19842|ISH1k|28.87M|28870000|1.98|4339|26.11|39|2025-04-30|15/03/2025|||||1.9800000190735|1|2025-02-19|15/12/2024|||||2.1800000667572|1
2025-03-17 00:22:08|03313|19843|IS7|8.36M|8359999.999999999|1.98|2153|-53.3|40|2025-05-21|15/03/2025|||||1.9800000190735|1|2025-04-24|15/12/2024|||||1.9800000190735|1
2025-03-17 00:22:17|03314|19844|IVXG|13.41M|13410000|6|4191|0|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2025-03-17 00:22:27|03315|19847|IVUG|303.7M|303700000|17.7|10298|34.29|39|2025-06-03|15/03/2025|||||17.700000762939|1|2025-03-27|15/12/2024|||||17.700000762939|1
2025-03-17 00:22:38|03316|25375|JENGn|1.33B|1330000000|23.3|175804|-18.13|47|2025-05-13|15/03/2025|||||23.299999237061|1|2025-03-25|15/12/2024||0.42||301980000|23.299999237061|1
2025-03-17 00:22:46|03317|1173010|KTEK|218.13M|218130000|15.1|20758|-0.33|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2025-03-17 00:22:56|03318|964718|HACGn|32.59M|32590000.000000004|0.79|15613|-31|37|2025-05-08|15/03/2025|||||0.79199999570847|1|2025-02-13|15/12/2024|||32500000||0.87000000476837|1
2025-03-17 00:23:06|03319|19858|LPKG|204.69M|204690000|8.37|25649|1.95|46|2025-04-30|15/03/2025|||||8.3699998855591|1|2025-03-27|15/12/2024|||||8.3699998855591|1
2025-03-17 00:23:16|03320|6346|M5ZG|4.2M|4200000|0.41|25249|-95.36|47|2025-05-20|15/03/2025|||||0.33100000023842|1|2025-03-27|15/12/2024|||||0.33100000023842|1
2025-03-17 00:23:27|03321|23383|MDG1k|22.81M|22810000|1.548|20787|-49.69|46|2025-05-14|15/03/2025|||||1.5479999780655|1|2025-03-26|15/12/2024||-0.38||6520000|1.5479999780655|1
2025-03-17 00:23:37|03322|6343|MORG|2.53B|2530000000|54.62|70185|-16.12|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
2025-03-17 00:23:44|03323|1168311|NA9n|1.03B|1030000000|77.95|32385|2.57|22|2025-05-09|15/03/2025|||||77.949996948242|1|2025-04-25|15/12/2024|||||77.949996948242|1
2025-03-17 00:23:54|03324|19871|NEKG|13.32B|13320000000|115.4|129836|38.1|47|2025-04-30|15/03/2025||0.4191||269550000|115.40000152588|1|2025-03-20|15/12/2024||0.39||275450000|115.40000152588|1
2025-03-17 00:24:05|03325|19242|NWOn|372.07M|372070000|67.6|17|3.52|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2025-03-17 00:24:14|03326|19872|NXUG|1.19B|1190000000|69|7452|24.32|40|2025-05-20|15/03/2025|||||69|1|2025-03-11|15/12/2024|||||68.699996948242|1
2025-03-17 00:24:22|03327|1076550|NFN|115.93M|115930000|7|12160|32.08|30|2025-05-22|15/03/2025|||||7|1|2025-04-17|15/12/2024|||||7|1
2025-03-17 00:24:33|03328|6308|NDXG|3.84B|3840000000|16.24|1082467|42.46|47|2025-04-30|15/03/2025|||||16.239999771118|1|2025-02-27|15/12/2024|0.08|0.05|2190000000|2130000000|12.689999580383|1
2025-03-17 00:24:44|03329|19874|OHBG|1.41B|1410000000|73.4|3573|68.74|41|2025-05-08|15/03/2025|||||73.400001525879|1|2025-03-20|15/12/2024|||||73.400001525879|1
2025-03-17 00:24:53|03330|19879|PA8|95.59K|95590|0.013|1826|-71.11|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2025-03-17 00:25:06|03331|6331|PV|1.53B|1530000000|155.4|2645|-0.51|47|2025-05-08|15/03/2025|||||155.39999389648|1|2025-03-27|15/12/2024|||||155.39999389648|1
2025-03-17 00:25:16|03332|19882|PNEGn|1.05B|1050000000|13.7|84662|-0.72|41|2025-05-09|15/03/2025|||||13.699999809265|1|2025-03-27|15/12/2024|||||13.699999809265|1
2025-03-17 00:25:31|03333|19243|PSAGn|458.44M|458440000|29.6|5479|40.95|42|2025-04-30|15/03/2025|||||29.60000038147|1|2025-03-27|15/12/2024|||||29.60000038147|1
2025-03-17 00:25:41|03334|19890|TPEG|292.59M|292590000|13.89|72030|-35.03|41|2025-05-14|15/03/2025|||||13.890000343323|1|2025-03-19|15/12/2024||1.27||280600000|13.890000343323|1
2025-03-17 00:25:51|03335|6292|QBYn|92.94M|92940000|0.746|38488|24.33|41|2025-05-12|15/03/2025|||||0.74599999189377|1|2025-03-05|15/12/2024|||51200000||0.68000000715256|1
2025-03-17 00:25:58|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
2025-03-17 00:26:06|03337|962940|KTN|1.49B|1490000000|24.3|202502|17.16|35|2025-05-06|15/03/2025|||||24.299999237061|1|2025-03-27|15/12/2024|||||24.299999237061|1
2025-03-17 00:26:15|03338|962945|SATG|14.81B|14810000000|189|2699|-32.01|35|2025-04-16|15/03/2025||0.9841||858950000|189|1|2025-01-28|15/12/2024|1.05|1.07|907000000|867250000|198.60000610352|1
2025-03-17 00:26:27|03339|19901|YSNG|1.29B|1290000000|199.8|5842|25.19|47|2025-05-13|15/03/2025|||||199.80000305176|1|2025-03-28|15/12/2024||||146000000|199.80000305176|1
2025-03-17 00:26:36|03340|1073424|SJJG|144.9M|144900000|13.8|2640|3.76|30|2025-04-30|15/02/2025|||||13.800000190735|1|2025-01-29|15/11/2024|||26300000||13.10000038147|1
2025-03-17 00:26:46|03341|19903|F3CG|368.46M|368460000|21.2|58544|21.42|38|2025-05-20|15/03/2025|||||21.200000762939|1|2025-03-27|15/12/2024|||||21.200000762939|1
2025-03-17 00:26:55|03342|954894|WAFGn|1.41B|1410000000|46.98|129706|-42.46|35|2025-04-30|15/03/2025||-0.0787||335210000|46.979999542236|1|2025-03-06|15/12/2024|-0.08|-0.0234|360700000|346200000|49.360000610352|1
2025-03-17 00:27:09|03343|6333|SNGGk|11.12M|11120000|1.25|6406|-4.94|41|2025-05-20|15/03/2025|||||1.25|1|2025-03-27|15/12/2024|||||1.25|1
2025-03-17 00:27:17|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
2025-03-17 00:27:28|03345|21812|S92G|756.46M|756460000|21.8|275247|-60.07|47|2025-05-08|15/03/2025||0.05||353550000|21.799999237061|1|2025-03-27|15/12/2024||-0.33||437500000|21.799999237061|1
2025-03-17 00:27:38|03346|942429|SHFG|493.8M|493800000|67.8|15526|52.02|35|2025-05-08|15/03/2025|||||67.800003051758|1|2025-03-27|15/12/2024|||||67.800003051758|1
2025-03-17 00:27:48|03347|19909|SYTG|37.79M|37790000|3.84|4977|-30.81|44|2025-05-07|15/03/2025|||||3.8399999141693|1|2025-03-27|15/12/2024|||||3.8399999141693|1
2025-03-17 00:27:58|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|0|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
2025-03-17 00:28:07|03349|1066609|S9I|351.00M|351000000|55|510|82.12|34|2025-05-07|15/03/2025|||||54|1|2025-03-27|15/12/2024|||||54|1
2025-03-17 00:28:18|03350|32556|SBSG|341.58M|341580000|28.1|18381|-35.25|47|2025-05-09|15/03/2025|||||28.10000038147|1|2025-03-27|15/12/2024||||259200000|28.10000038147|1
2025-03-17 00:28:28|03351|14153|SMHNn|740.73M|740730000|38.75|120674|3.33|42|2025-05-08|15/03/2025||0.6156||102500000|38.75|1|2025-03-27|15/12/2024||0.7531||112440000|38.75|1
2025-03-17 00:28:32|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|0|0||
2025-03-17 00:28:42|03353|19916|SYZG|34.83M|34830000|2.58|5937|-9.79|39|2025-04-25|15/03/2025|||||2.579999923706|1|2025-02-02|15/12/2024|-0.9544|-0.95|16860000|17000000|3.0599999427795|1
2025-03-17 00:28:50|03354|1153007|TMV|1.96B|1960000000|12.58|556699|-6.88|28|2025-05-06|15/03/2025||0.31||168600000|12.579999923706|1|2025-02-12|15/12/2024|0.22|0.2837|177000000|173410000|11.835000038147|1
2025-03-17 00:29:01|03355|19917|TTRGn|110.52M|110520000|16|5611|-3.32|40|2025-05-06|15/03/2025|||||16|1|2025-04-02|15/12/2024|||||16|1
2025-03-17 00:29:12|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|3.36|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
2025-03-17 00:29:21|03357|962959|TLIK|3.3M|3300000|0.53|1194|-50|31|2024-11-25|15/09/2024|||||0.72000002861023|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2025-03-17 00:29:30|03358|6338|UTDI|3.29B|3290000000|19.05|255496|-12.85|47|2025-05-12|15/03/2025|||||19.049999237061|1|2025-03-27|15/12/2024||0.5835||1710000000|19.049999237061|1
2025-03-17 00:29:40|03359|19927|OSPGk|184.17M|184170000|18.35|17210|9.55|36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2025-03-17 00:29:46|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
2025-03-17 00:29:55|03361|1052627|VAR1|51.64M|51640000|1.211|409048|-91.19|34|2025-05-07|15/03/2025|||||1.2109999656677|1|2025-03-27|15/12/2024|||||1.2109999656677|1
2025-03-17 00:30:05|03362|14154|VBKG|612.03M|612030000|9.605|190973|-42.57|39|2025-05-13|15/03/2025||-0.10|||9.6049995422363|1|2025-02-12|15/12/2024|-0.055|0.28|393100000|438000000|9.2700004577637|1
2025-03-17 00:30:15|03363|949646|V6CG|29.94M|29940000|3.37|2267|-40.88|35|2025-05-20|15/03/2025|||||3.3699998855591|1|2025-03-19|15/12/2024|||||3.3699998855591|1
2025-03-17 00:30:23|03364|1052408|VBX|44.44M|44440000|2.11|31622|75.1|32|2025-05-20|15/03/2025|||||2.1400001049042|1|2025-04-24|15/12/2024|||||2.1400001049042|1
2025-03-17 00:30:31|03365|19937|YOCG|58.4M|58400000|16.8|2809|9.09|34|2025-05-21|15/03/2025|||||16.799999237061|1|2025-04-28|15/12/2024|||||16.799999237061|1
2025-03-17 00:30:40|03366|50009|2018|60.46B|60460000000|50.85|6738076|126.5|46|2025-05-15|15/03/2025||0.38||6400000000|50.849998474121|1|2025-03-20|15/12/2024||0.62||7460000000|50.849998474121|1
2025-03-17 00:30:49|03367|32502|1299|652.69B|652690000000|61.25|36816538|0.41|35|2025-05-23|15/03/2025|||||61.25|1|2025-03-13|15/12/2024||0.35||20383000000|63.799999237061|1
2025-03-17 00:30:57|03368|1155537|9988|2.48T|2480000000000|135.8|117373729|90.48|35|2025-05-14|15/03/2025||1.67||255880000000|135.80000305176|1|2025-02-20|15/12/2024|2.86|2.66|299910000000|297850000000|124.09999847412|1
2025-03-17 00:31:04|03369|946376|0241|86.84B|86840000000|5.4|181088230|60.71|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2025-03-17 00:31:13|03370|100123|2020|280.44B|280440000000|99.9|10771812|27.59|29|2024-11-27|15/09/2024|||||77.050003051758|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2025-03-17 00:31:23|03371|101147|3988|1.6T|1600000000000|4.59|294116620|42.99|39|2025-05-05|15/03/2025||0.22|||4.5900001525879|1|2025-03-28|15/12/2024||0.19||135640000000|4.5900001525879|1
2025-03-17 00:31:35|03372|8580|2388|311.37B|311370000000|29.45|13310225|39.9|47|2025-05-05|15/03/2025|||||29.450000762939|1|2025-03-28|15/12/2024||3.39||66816000000|29.450000762939|1
2025-03-17 00:31:42|03373|1141315|1876|119.61B|119610000000|9.07|19979204|-26.14|23|2025-05-01|15/03/2025||0.02||1560000000|9.0699996948242|1|2025-02-25|15/12/2024|0.00|0.0074|1140000000|1140000000|8.1199998855591|1
2025-03-17 00:31:51|03374|13884|1211|1.2T|1200000000000|385.8|10724640|83.54|46|2025-04-23|15/03/2025|||||385.79998779297|1|2025-03-24|15/12/2024||5.34||271750000000|385.79998779297|1
2025-03-17 00:32:01|03375|8572|0939|1.73T|1730000000000|6.83|333279209|42.89|47|2025-04-25|15/03/2025||0.33|||6.8299999237061|1|2025-03-29|15/12/2024||0.31||170580000000|6.8299999237061|1
2025-03-17 00:32:11|03376|8581|2628|1.01T|1010000000000|16.52|57903513|73.89|47|2025-04-24|15/03/2025|||||16.520000457764|1|2025-03-27|15/12/2024||0.19||165047000000|16.520000457764|1
2025-03-17 00:32:21|03377|13888|2319|77.54B|77540000000|19.8|28297603|1.02|32|2025-05-28|15/03/2025||1.52|||19.799999237061|1|2025-03-26|15/12/2024||1.38|||19.799999237061|1
2025-03-17 00:32:31|03378|32495|3968|1.23T|1230000000000|49.7|21610137|64.03|47|2025-05-05|15/03/2025||1.55||86330000000|49.700000762939|1|2025-01-13|15/12/2024|1.16|1.26|83110000000|76250000000|38.049999237061|1
2025-03-17 00:32:42|03379|8573|0941|1.82T|1820000000000|83.5|28838502|26.13|35|2025-04-17|15/03/2025|||||83.5|1|2025-03-20|15/12/2024||2.24||527683000000|83.5|1
2025-03-17 00:32:52|03380|8567|0688|161.11B|161110000000|14.72|28487584|34.06|47|2025-04-23|15/03/2025|||||14.720000267029|1|2025-03-31|15/12/2024||1.50||140172000000|14.720000267029|1
2025-03-17 00:33:02|03381|8563|0386|706.92B|706920000000|4.21|125052091|-7.47|46|2025-04-23|15/03/2025||0.18|||4.210000038147|1|2025-03-21|15/12/2024||0.1||759400000000|4.210000038147|1
2025-03-17 00:33:11|03382|32494|1109|188.61B|188610000000|26.45|18628429|4.96|32|2024-11-27|15/09/2024|||||22.64999961853|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2025-03-17 00:33:21|03383|8568|0762|282.42B|282420000000|9.23|81258192|69.67|47|2025-04-17|15/03/2025|||||9.2299995422363|1|2025-03-18|15/12/2024||0.23||187700000000|9.2299995422363|1
2025-03-17 00:33:30|03384|8559|0267|279.27B|279270000000|9.6|25965276|18.81|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2025-03-17 00:33:36|03385|954932|1113|119.34B|119340000000|34.1|6146721|-8.82|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2025-03-17 00:33:45|03386|8541|0001|177.14B|177140000000|46.25|11703577|12.67|39|2025-05-28|15/03/2025|||||46.25|1|2025-03-20|15/12/2024||3.55|||46.25|1
2025-03-17 00:33:53|03387|8574|1038|133.41B|133410000000|52.95|2023457|14.61|30|2025-04-04|15/03/2025|||||52.950000762939|1|2025-03-19|15/12/2024||1.61||3130000000|52.950000762939|1
2025-03-17 00:34:02|03388|8542|0002|159.92B|159920000000|63.3|3426676|-1.02|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2025-03-17 00:34:12|03389|8570|0883|887.62B|887620000000|18.08|87177917|3.43|33|2025-04-24|15/03/2025|||||18.079999923706|1|2025-03-28|15/12/2024||0.83||191951000000|18.079999923706|1
2025-03-17 00:34:21|03390|50008|2007|14.41B|14410000000|0.52|203785381|-10.34|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2025-03-17 00:34:26|03391|1093887|6098|20.43B|20430000000|6.11|25892345|12.16|0||
2025-03-17 00:34:37|03392|100083|1093|55.56B|55560000000|4.83|73315677|-27.91|45|2025-05-21|15/03/2025||0.105||7360000000|4.8299999237061|1|2025-03-19|15/12/2024||0.1125||7190000000|4.8299999237061|1
2025-03-17 00:34:46|03393|49962|0027|141B|141000000000|32.25|12574408|-19.28|46|2025-05-14|15/03/2025||||11540000000|32.25|1|2025-02-27|15/12/2024|0.6|0.71|11290000000|11510000000|30.64999961853|1
2025-03-17 00:34:55|03394|49968|0175|178.13B|178130000000|17.68|80201839|103.16|35|2025-03-20|15/12/2024||||143533000000|17.680000305176|1|2024-11-14|15/09/2024|||60380000000|61670000000|14.039999961853|1
2025-03-17 00:35:02|03395|1096193|6862|96.99B|96990000000|17.4|23356351|0.93|7|2023-03-23|15/12/2022||0.16||24115000000|21|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|25.384603500366|1
2025-03-17 00:35:11|03396|8557|0101|32.19B|32189999999.999996|6.73|11864565|-21.93|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2025-03-17 00:35:20|03397|8548|0011|201.4B|201400000000|107|2635744|21.18|37|2024-11-27|15/09/2024|||||91.650001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2025-03-17 00:35:27|03398|8549|0012|110.38B|110380000000|22.8|4790209|-1.72|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
2025-03-17 00:35:35|03399|13830|1044|26.67B|26670000000|22.95|2667758|-7.83|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2025-03-17 00:35:41|03400|8543|0003|118.49B|118490000000|6.35|22777460|7.08|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2025-03-17 00:35:52|03401|8564|0388|447.67B|447670000000|354.2|8193460|44.93|47|2025-04-23|15/03/2025||2.87||6400000000|354.20001220703|1|2025-02-27|15/12/2024|2.99|2.94|6380000000|6360000000|361.20001220703|1
2025-03-17 00:36:02|03402|8545|HSBA|1.55T|1550000000000|85.45|20385930|49.43|41|2025-05-06|15/03/2025||2.65||130300000000|85.449996948242|1|2025-02-19|15/12/2024|2.26|1.55|127690000000|122010000000|87.199996948242|1
2025-03-17 00:36:13|03403|8577|1398|2.44T|2440000000000|5.65|333536915|41.96|47|2025-04-25|15/03/2025||0.23|||5.6500000953674|1|2025-03-28|15/12/2024||0.27||177310000000|5.6500000953674|1
2025-03-17 00:36:23|03404|50066|2331|47.22B|47220000000|18.34|24994797|-11.4|32|2025-05-28|15/03/2025|||||18.340000152588|1|2025-03-17|15/12/2024||0.43||13710000000|18.340000152588|1
2025-03-17 00:36:31|03405|49988|0823|95.16B|95160000000|36.85|10363749|0.82|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2025-03-17 00:36:38|03406|49991|0960|75.08B|75080000000|10.9|23243051|3.42|24|2024-11-27|15/09/2024||1.70|||10.539999961853|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1
2025-03-17 00:36:46|03407|1096030|3690|1.04T|1040000000000|173.4|46131858|93.96|28|2025-05-28|15/03/2025||1.61||84960000000|173.39999389648|1|2025-03-21|15/12/2024||1.66||87780000000|173.39999389648|1
2025-03-17 00:36:55|03408|8555|0066|163.71B|163710000000|26.3|5060082|3.54|19|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2025-03-17 00:37:03|03409|8552|0017|13.39B|13390000000|5.32|23713085|-43.16|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|18.619525909424|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|19.788867950439|1
2025-03-17 00:37:13|03410|8569|0857|1.49T|1490000000000|5.92|120607413|-8.07|47|2025-04-25|15/03/2025||0.25|||5.9200000762939|1|2025-03-31|15/12/2024||0.155||840660000000|5.9200000762939|1
2025-03-17 00:37:23|03411|8579|2318|977.86B|977860000000|49.15|48917390|38.26|30|2025-04-24|15/03/2025|||||49.150001525879|1|2025-03-20|15/12/2024||0.65||367939000000|49.150001525879|1
2025-03-17 00:37:30|03412|8546|0006|109.65B|109650000000|51.45|3305236|11.48|12|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2025-03-17 00:37:39|03413|38075|1928|144.06B|144060000000|17.8|19672665|-16.04|30|2025-04-16|15/03/2025||0.04||1900000000|17.799999237061|1|2025-02-20|15/12/2024|0.03|0.0278|1770000000|1880000000|17.299999237061|1
2025-03-17 00:37:46|03414|50011|2313|88.61B|88610000000|58.95|4952173|-13.25|18|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2025-03-17 00:37:53|03415|8551|0016|220.81B|220810000000|76.2|3734312|-2.68|12|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2025-03-17 00:38:02|03416|49999|1177|64.19B|64190000000|3.53|73561843|8.28|42|2025-05-27|15/03/2025|||||3.5299999713898|1|2025-03-20|15/12/2024|||||3.5299999713898|1
2025-03-17 00:38:07|03417|943521|2382|94.58B|94580000000|86.4|14172154|63.33|0||
2025-03-17 00:38:15|03418|50040|0669|179.38B|179380000000|97.9|4358931|-4.49|6|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2025-03-17 00:38:25|03419|102047|0700|4.71T|4710000000000|521.5|37886344|83.76|18|2025-05-14|15/03/2025||6.07||172580000000|521.5|1|2025-03-19|15/12/2024||5.71||169330000000|521.5|1
2025-03-17 00:38:32|03420|943436|0288|92.63B|92630000000|6.55|31527392|22.43|18|2025-04-29|15/03/2025||||25490000000|6.5500001907349|1|2025-04-01|15/12/2024||||6730000000|6.5500001907349|1
2025-03-17 00:38:39|03421|100118|1997|59.57B|59570000000|19.62|3731346|-28.91|12|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
2025-03-17 00:38:44|03422|1167625|2269|109.2B|109200000000|26.65|52094041|84.56|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2025-03-17 00:38:52|03423|1075487|1810|1.35T|1350000000000|53.85|232827159|270.36|24|2025-05-21|15/03/2025||0.245||100610000000|53.849998474121|1|2025-03-18|15/12/2024||0.2066||99510000000|53.849998474121|1
2025-03-17 00:39:00|03424|49989|0868|33.81B|33810000000.000004|7.76|12251884|-15.28|20|2025-05-28|15/03/2025|||||7.7600002288818|1|2025-02-27|15/12/2024|||9970000000||7.7399997711182|1
2025-03-17 00:39:06|03425|943468|0968|29.78B|29780000000|3.28|72611598|-47.01|6|2025-02-28|15/12/2024|||10640000000||3.5999999046326|1|2024-11-27|15/09/2024|||||3.2000000476837|1
2025-03-17 00:39:17|03426|1081715|AL2SI|95.58M|95580000|4.29|110427|17.86|18|2024-11-27|15/09/2024|||||3.9300000667572|1|2024-09-25|15/05/2024|||||3.9000000953674|1
2025-03-17 00:39:23|03427|1167759|TRACT|65.03M|65030000|0.89|8235|48.33|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2025-03-17 00:39:30|03428|17634|ALAST|6.18M|6180000|0.48|201|-18.64|18|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2025-03-17 00:39:34|03429|17629|ABS|88.74M|88740000|1.36|173281|-44.72|0||
2025-03-17 00:39:41|03430|17675|BITI|317.46M|317460000|5.35|36488|35.79|6|2024-11-18|15/09/2024|||||4.9800000190735|1|2024-09-24|15/06/2024|||||4.4499998092651|1
2025-03-17 00:39:50|03431|991239|ABEO|69.62M|69620000|9.26|1881|-28.49|18|2025-05-28|15/03/2025|||||9.2600002288818|1|2025-02-04|15/12/2024|||||11|1
2025-03-17 00:39:59|03432|949746|ABNX|42.65M|42650000|1.23|44365|25.51|30|2025-05-28|15/03/2025|||||1.2300000190735|1|2025-03-05|15/12/2024|||1100000|1100000|1.2960000038147|1
2025-03-17 00:40:06|03433|955665|ABVX|346.01M|346010000|5.46|53200|-56.67|12|2025-06-02|15/03/2025||-0.7321||3410000|5.460000038147|1|2025-03-24|15/12/2024||-0.6815||3410000|5.460000038147|1
2025-03-17 00:40:15|03434|15274|ABO|45.45M|45450000|4.3|541|-23.21|16|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1
2025-03-17 00:40:23|03435|17630|CFMP|55.72M|55720000|0.337|25842|-11.32|30|2024-11-27|15/09/2024|||||0.32600000500679|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2025-03-17 00:40:28|03436|386|ACCP|10.69B|10690000000|44.68|613762|7.15|0||
2025-03-17 00:40:34|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
2025-03-17 00:40:42|03438|17676|DTNC|3.41M|3410000|1.025|2263|-19.29|30|2024-11-27|15/09/2024|||||1.1349999904633|1|2024-10-31|15/06/2024|||||1.3099999427795|1
2025-03-17 00:40:48|03439|17677|ALATI|62.66M|62660000|3.12|11580|1.3|0||
2025-03-17 00:40:53|03440|40297|ADOC|79.71M|79710000|4.41|115743|-49.31|0||
2025-03-17 00:41:02|03441|7106|ALDUX|9.53M|9530000|1.53|6285|26.45|18|2025-04-30|15/03/2025|||||1.5299999713898|1|2025-04-03|15/12/2024|||||1.5299999713898|1
2025-03-17 00:41:10|03442|1055913|ALDVI|21.67M|21670000|1.76|23101|16.56|14|2023-03-30|15/12/2022|-1.16||2340000||4.1239252090454|1|2022-09-20|15/06/2022|-0.48||1560000||4.4675860404968|1
2025-03-17 00:41:16|03443|17681|ALAVI|47.69M|47690000|12.6|381|-14.29|12|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1
2025-03-17 00:41:24|03444|6962|ADP|9.63B|9630000000|97.5|100762|-23.11|18|2025-04-24|15/03/2025|||||97.5|1|2025-02-19|15/12/2024||3.11|1550000000|1470000000|116.59999847412|1
2025-03-17 00:41:31|03445|1082118|AFME|53.89M|53890000|1.37|3912|-25.34|12|2025-05-28|15/03/2025|||||1.3700000047684|1|2025-03-27|15/12/2024|||||1.3700000047684|1
2025-03-17 00:41:38|03446|385|AIRF|2.6B|2600000000|9.89|1962866|2.7|24|2025-04-30|15/03/2025||-1.54|||9.8900003433228|1|2025-03-06|15/12/2024||-0.02|7880000000|16370000000|9.1459999084473|1
2025-03-17 00:41:44|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|6|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2025-03-17 00:41:52|03448|17824|AKW|186.58M|186580000|7.08|9550|-47.56|6|2025-04-30|15/03/2025|||||7.0799999237061|1|2025-04-03|15/12/2024||||231200000|7.0799999237061|1
2025-03-17 00:42:03|03449|17895|AAA|216.02M|216020000|4.76|1952|-51.92|28|2025-05-28|15/03/2025|||||4.7600002288818|1|2025-02-26|15/12/2024||0.61|94000000|489400000|4.8200001716614|1
2025-03-17 00:42:11|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
2025-03-17 00:42:16|03451|1012045|AYV|6.61B|6610000000|8.11|386021|28.83|0||
2025-03-17 00:42:23|03452|17678|ALDV|8.22M|8220000.000000001|0.061|51341|-3.17|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2025-03-17 00:42:33|03453|17684|ALNEO|12.95M|12950000|0.5|41676|19.33|24|2024-11-27|15/09/2024|||||0.49599999189377|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2025-03-17 00:42:41|03454|17685|ALMP|860.96M|860960000|23.6|2511|-2.88|12|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2025-03-17 00:42:48|03455|17632|IMAF|2.3B|2300000000|105.2|6983|50.5|12|2025-05-28|15/03/2025|||||105.19999694824|1|2025-03-04|15/12/2024|||||105|1
2025-03-17 00:42:54|03456|17686|AREIT|857.6M|857600000|490|1|6.99|0||
2025-03-17 00:43:03|03457|7048|LTEN|3.34B|3340000000|96.1|39767|-28.97|30|2025-04-24|15/03/2025||||1070000000|96.099998474121|1|2025-02-20|15/12/2024||||1050000000|89.099998474121|1
2025-03-17 00:43:11|03458|943297|ALTUR|43.19M|43190000|11|5494|0|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2025-03-17 00:43:17|03459|955666|AMPLI|287.83M|287830000|6|4123|80.72|6|2025-04-17|15/03/2025|||||6|1|2025-03-26|15/12/2024|||||6|1
2025-03-17 00:43:26|03460|961654|AMUN|14.68B|14680000000|72.15|145105|20.25|36|2025-04-29|15/03/2025||1.64||869580000|72.150001525879|1|2025-02-04|15/12/2024|1.84|1.47|924000000|894190000|67.150001525879|1
2025-03-17 00:43:33|03461|13813|APAM|2.32B|2320000000|32.1|193340|15.59|18|2025-05-05|15/03/2025||||1510000000|32.099998474121|1|2025-02-07|15/12/2024|0.17|0.5|1470000000|1520000000|28.319999694824|1
2025-03-17 00:43:41|03462|1174451|ARAMI|626.64M|626640000|7.58|58218|117.19|10|2025-05-19|15/03/2025|||||7.5799999237061|1|2025-01-28|15/12/2024|||578100000||7.6300001144409|1
2025-03-17 00:43:46|03463|17633|ARGAN|1.6B|1600000000|63.1|14209|-18.89|0||
2025-03-17 00:43:56|03464|6980|AKE|6.27B|6270000000|82.65|238858|-10.01|47|2025-05-07|15/03/2025||1.63||2440000000|82.650001525879|1|2025-02-27|15/12/2024|1.27|1.65|2270000000|2260000000|83.449996948242|1
2025-03-17 00:44:04|03465|17662|ARTE|51.44M|51440000|10.3|57|-26.43|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
2025-03-17 00:44:13|03466|32437|PRC|23.95M|23950000|3.6|11333|-25.31|12|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2025-03-17 00:44:20|03467|17792|ARTO|3.27B|3270000000|12300|33|162.82|12|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2025-03-17 00:44:27|03468|978752|ALEMS|25.31M|25310000|5.98|164|-10.59|12|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1|2022-09-30|15/06/2022|-0||18200000||40.479999542236|1
2025-03-17 00:44:36|03469|7111|ASY|584.99M|584990000|39.65|15668|-28.69|38|2025-04-30|15/03/2025|||||39.650001525879|1|2025-03-18|15/12/2024|||||39.650001525879|1
2025-03-17 00:44:46|03470|13160|ALATA|59.73M|59730000|0.1305|598909|-5.71|31|2025-02-07|15/12/2024|||||0.14699999988079|1|2024-12-11|15/09/2024|||||0.1169999986887|1
2025-03-17 00:44:56|03471|943371|ATEME|46.3M|46300000|4.03|6348|-1.71|34|2025-04-24|15/03/2025|||||4.0300002098083|1|2025-03-19|15/12/2024|||||4.0300002098083|1
2025-03-17 00:45:05|03472|7019|ATOS|716.14M|716140000|0.004|1921868822|-76.33|41|2025-05-13|15/03/2025|||||0.00400000018999|1|2025-03-05|15/12/2024||0.0017|2310000000|4960000000|0.00340000004508|1
2025-03-17 00:45:10|03473|17690|AUBT|562.38M|562380000|44.3|6509|9.25|0||
2025-03-17 00:45:16|03474|17691|AUCP|9.81M|9810000|6.9|4322|6.15|6|2024-11-27|15/09/2024|||||7.0500001907349|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2025-03-17 00:45:26|03475|17692|AUER|50.98M|50980000|5.44|1072|15.25|32|2025-05-28|15/03/2025|||||5.4400000572205|1|2025-04-24|15/12/2024|||||5.4400000572205|1
2025-03-17 00:45:35|03476|17693|ALAUR|24.72M|24720000|6.28|2062|95.64|31|2025-05-28|15/03/2025|||||6.2800002098083|1|2025-04-24|15/12/2024|||||6.2800002098083|1
2025-03-17 00:45:43|03477|7129|AVOM|3.29M|3290000|0.0445|283216|-65.61|24|2024-12-18|15/09/2024|||||0.06830000132322|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2025-03-17 00:45:51|03478|14167|74SW|901.66M|901660000|31|2640|23.02|34|2025-04-24|15/03/2025|||||31|1|2025-02-26|15/12/2024|||||27.799999237061|1
2025-03-17 00:46:05|03479|7615|BAIN|2.5B|2500000000|102|569|-1.45|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2025-03-17 00:46:15|03480|1011051|BALYO|63.84M|63840000|0.382|17569|-49.27|32|2025-04-24|15/03/2025|||||0.38199999928474|1|2025-03-20|15/12/2024|||||0.38199999928474|1
2025-03-17 00:46:23|03481|17699|BBUI|2.05M|2049999.9999999998|3.1|225|-57.53|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
2025-03-17 00:46:31|03482|17656|BASS|1B|1000000000|60.4|1150|42.12|33|2024-11-20|15/09/2024|||||45.799999237061|1|2024-09-20|15/06/2024|||||42.799999237061|1
2025-03-17 00:46:41|03483|17700|BATD|177.58M|177580000|24.3|4823|36.67|37|2025-05-28|15/03/2025|||||24.299999237061|1|2025-03-19|15/12/2024|||||24.299999237061|1
2025-03-17 00:46:48|03484|1173833|BLV|1.51B|1510000000|15.02|3554|-3.22|17|2025-05-28|15/03/2025|||||15.020000457764|1|2025-03-13|15/12/2024||0.01||551740000|14.979999542236|1
2025-03-17 00:46:59|03485|7056|CHBE|801.55M|801550000|9.94|84558|-20.61|38|2025-05-28|15/03/2025|||||9.9399995803833|1|2024-11-06|15/09/2024|||179500000|210000000|9.8000001907349|1
2025-03-17 00:47:14|03486|7033|BICP|2.53B|2530000000|60.9|30841|-5.8|47|2025-04-23|15/03/2025|||||60.900001525879|1|2025-02-18|15/12/2024|||517750000||65.5|1
2025-03-17 00:47:23|03487|17702|BGBN|22.02M|22020000|1.19|35149|-50.42|36|2025-06-02|15/03/2025|||||1.1900000572205|1|2025-01-20|15/12/2024|||87700000||1.4359999895096|1
2025-03-17 00:47:37|03488|7078|BIOX|13.5B|13500000000|114.4|108901|17.12|41|2025-04-21|15/03/2025|||||114.40000152588|1|2025-03-07|15/12/2024||2.15|1110000000|2060000000|114.5|1
2025-03-17 00:47:45|03489|17704|BLEE|146.21M|146210000|130|9|-13.33|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2025-03-17 00:47:56|03490|7031|BOIR|421.04M|421040000|24.25|2260|-25.34|41|2025-04-22|15/03/2025|||||24.25|1|2025-03-12|15/12/2024|||||24.39999961853|1
2025-03-17 00:48:05|03491|13163|BOLL|16.24B|16239999999.999998|5.73|909076|-5.83|39|2025-05-28|15/03/2025|||||5.7249999046326|1|2025-03-17|15/12/2024|||||5.7249999046326|1
2025-03-17 00:48:15|03492|7113|BOND|240.28M|240280000|7.48|24258|-5.67|38|2025-05-06|15/03/2025|||||7.4800000190735|1|2025-03-05|15/12/2024|||||6.75|1
2025-03-17 00:48:22|03493|945125|BIOS|1.27M|1270000|0.0025|8861893|-89.13|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2025-03-17 00:48:29|03494|1153014|ALBOO|2.32K|2320|0.0054|689176|-99.87|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2025-03-17 00:48:38|03495|17638|BDRP|231.72M|231720000|4.49|5299|-11.96|30|2024-11-18|15/09/2024|||||4.3499999046326|1|2024-07-25|15/06/2024|||||5|1
2025-03-17 00:48:48|03496|8788|BVI|12.45B|12450000000|27.78|1316235|4.44|41|2025-04-24|15/03/2025|||||27.780000686646|1|2025-02-25|15/12/2024|0.7434|0.7279|1670000000|3066000000|31.299999237061|1
2025-03-17 00:48:56|03497|17707|BULY|594.23M|594230000|339|340|-16.3|29|2024-11-18|15/09/2024|||||337|1|2024-07-25|15/06/2024|||||384|1
2025-03-17 00:49:05|03498|17708|CAT31|380.13M|380130000|83|581|38.33|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2025-03-17 00:49:16|03499|17709|CAFO|72.66M|72660000|7.9|793|-9.4|30|2024-11-27|15/09/2024|||||8.2200002670288|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2025-03-17 00:49:22|03500|943236|CRTO|529.58M|529580000.00000006|84.5|375|37.18|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2025-03-17 00:49:32|03501|40300|CNDF|972.97M|972970000|16.84|4292|42.88|34|2024-11-18|15/09/2024|||||13.512000083923|1|2024-07-23|15/06/2024|||||12.810000419617|1
2025-03-17 00:49:40|03502|40303|CALCi|718.24M|718240000|97.25|507|32.31|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
2025-03-17 00:49:46|03503|40309|CRBP2|1.2B|1200000000|21.81|5481|24.56|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
2025-03-17 00:49:52|03504|943230|CCNP|585.68M|585680000|96.8|516|35.37|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2025-03-17 00:49:59|03505|943238|CAIF|2.02B|2020000000|72.64|1082|22.58|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2025-03-17 00:50:06|03506|40311|CRLA|1.21B|1210000000|61|758|25.77|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2025-03-17 00:50:12|03507|943234|CIV|479.08M|479080000|79.5|519|45.87|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2025-03-17 00:50:22|03508|943235|CRLO|573.86M|573860000|70.82|432|29.97|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2025-03-17 00:50:31|03509|943237|CRSU|640.71M|640710000|141.22|300|30.76|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2025-03-17 00:50:38|03510|17720|CCAP|7.35B|7350000000|121|1352|81.95|15|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1
2025-03-17 00:50:47|03511|17710|ALCAP|6.75M|6750000|3.08|240|-45.58|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2025-03-17 00:50:57|03512|17728|CARM|2.48B|2480000000|17.54|54639|8.41|31|2025-04-17|15/03/2025|||||17.540000915527|1|2025-02-11|15/12/2024|||||16.979999542236|1
2025-03-17 00:51:05|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
2025-03-17 00:51:14|03514|6959|CASP|268.61M|268610000|0.67|558783|-98.89|36|2025-04-15|15/03/2025|||||0.6700000166893|1|2025-02-28|15/12/2024|||2220000000||0.79009997844696|1
2025-03-17 00:51:24|03515|17640|YAS|131.9M|131900000|7.51|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2025-03-17 00:51:34|03516|17848|CATGR|138.8M|138800000|4.81|39698|-1.84|32|2025-06-02|15/02/2025|||||4.8049998283386|1|2025-01-15|15/11/2024|||||5.3800001144409|1
2025-03-17 00:51:45|03517|40305|CBOT|128.13M|128130000|3.6|16401|-1.91|33|2024-11-27|15/09/2024|||||3.579999923706|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2025-03-17 00:51:56|03518|7728|CGDM|181.68M|181680000|13.25|10319|-18.21|42|2025-04-24|15/03/2025|||||13.25|1|2025-03-27|15/12/2024||||180000000|13.25|1
2025-03-17 00:52:05|03519|101936|CYAD|23.61M|23610000|0.57|67729|58.33|37|2025-05-01|15/03/2025|||||0.56999999284744|1|2025-04-02|15/12/2024||-0.63|||0.56999999284744|1
2025-03-17 00:52:13|03520|17716|CFI|426.84K|426840|0.5|32|-7.41|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2025-03-17 00:52:24|03521|7051|VIRI|453.95M|453950000|63.39|41197|47.49|47|2025-04-29|15/03/2025|||||63.389999389648|1|2025-02-27|15/12/2024|-1.6|||299000000|52.630001068115|1
2025-03-17 00:52:34|03522|7089|CRIP|277.36M|277360000|11.8|8161|-1.67|32|2025-04-24|15/03/2025|||||11.800000190735|1|2025-02-14|15/12/2024|||||11.800000190735|1
2025-03-17 00:52:39|03523|17806|CHSS|3.36M|3360000|7|4|2.94|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
2025-03-17 00:52:50|03524|6954|DIOR|100.94B|100940000000|559.5|3845|-31.1|39|2025-04-18|15/03/2025|||||559.5|1|2025-01-31|15/12/2024|||||656.5|1
2025-03-17 00:52:59|03525|17718|ALCBX|5.09M|5090000|0.0246|2401189|62.91|29|2024-11-27|15/09/2024|||||0.03700000047684|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2025-03-17 00:53:07|03526|17653|IFDE|71.15M|71150000|60.5|94|-0.82|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2025-03-17 00:53:17|03527|17722|ALCIS|70.08M|70080000|9|3073|-2.17|34|2025-04-23|15/03/2025|||||9|1|2025-04-09|15/12/2024||||97500000|9|1
2025-03-17 00:53:27|03528|7154|AVQ|143.65M|143650000|2.54|183853|11.16|33|2025-05-13|15/03/2025|||||2.5350000858307|1|2025-03-27|15/12/2024|||||2.5350000858307|1
2025-03-17 00:53:34|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
2025-03-17 00:53:42|03530|989560|CNV|36.59M|36590000|0.106|9747|-92.84|33|2025-02-20|15/12/2024|||||0.11949999630451|1|2024-11-18|15/09/2024|||||0.69999998807907|1
2025-03-17 00:53:50|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
2025-03-17 00:53:59|03532|943321|COFA|2.52B|2520000000|16.86|198862|18.32|37|2025-05-05|15/03/2025|||||16.860000610352|1|2025-02-20|15/12/2024|||468000000||15.880000114441|1
2025-03-17 00:54:09|03533|17724|COHE|45.83M|45830000|8.06|1473|62.5|34|2024-11-27|15/09/2024|||||8.0200004577637|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2025-03-17 00:54:16|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
2025-03-17 00:54:22|03535|7093|ODET|6.18B|6180000000|1460|274|0.55|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2025-03-17 00:54:32|03536|7768|CDAF|827.83M|827830000|16.36|43949|18.38|37|2025-05-20|15/03/2025|||||16.360000610352|1|2025-01-28|15/12/2024|||261900000||16.200000762939|1
2025-03-17 00:54:39|03537|17727|CRTS|8.76M|8760000|121|47|-4.72|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2025-03-17 00:54:49|03538|7015|CVO|5.57B|5570000000|50.25|127391|18.63|39|2025-04-16|15/03/2025|||||50.25|1|2025-02-19|15/12/2024||2.23||609980000|50.5|1
2025-03-17 00:55:01|03539|17647|COVH|3.1B|3100000000|20.9|1546|31.45|37|2025-02-19|15/12/2024|||||19.39999961853|1|2024-11-27|15/09/2024|||||18.450000762939|1
2025-03-17 00:55:07|03540|943229|CRAP|688.01M|688010000|92.5|172|29.37|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2025-03-17 00:55:13|03541|943239|CMO|398.76M|398760000|76|449|29.91|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2025-03-17 00:55:20|03542|17729|CROS|115.9M|115900000|10.9|45|34.57|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
2025-03-17 00:55:28|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
2025-03-17 00:55:37|03544|17734|AM|24.02B|24020000000|307.8|63496|72.63|38|2025-05-28|15/03/2025|||||307.79998779297|1|2025-03-05|15/12/2024|7.84|5.58||3244000000|275.20001220703|1
2025-03-17 00:55:47|03545|40314|DBV|90.24M|90240000|0.88|632604|-36.32|40|2025-05-01|15/03/2025||-0.0427||1070000|0.87999999523163|1|2025-03-17|15/12/2024||-0.2058||1070000|0.87999999523163|1
2025-03-17 00:55:53|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
2025-03-17 00:56:01|03547|17679|DKUPL|140.05M|140050000|35.3|268|23.86|31|2024-11-29|15/09/2024|||||37.200000762939|1|2024-09-30|15/06/2024|||||37|1
2025-03-17 00:56:11|03548|17736|ALDLT|357.39M|357390000|49.9|1493|-34.51|31|2025-05-28|15/03/2025|||||49.900001525879|1|2025-04-07|15/12/2024|||||49.900001525879|1
2025-03-17 00:56:24|03549|9069|DBG|923.79M|923790000|5.8|179757|37.31|39|2025-05-27|15/03/2025|||||5.8000001907349|1|2025-02-28|15/12/2024|||||5.5500001907349|1
2025-03-17 00:56:33|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
2025-03-17 00:56:42|03551|17738|ALDMS|17.88M|17880000|0.988|24126|-14.09|33|2024-11-27|15/09/2024|||||0.75|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2025-03-17 00:56:49|03552|17919|DPAP|66.02M|66019999.99999999|675|17|36.09|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2025-03-17 00:56:59|03553|13146|EDEN|7.8B|7800000000|32.49|673260|-33.61|41|2025-04-16|15/03/2025|||||32.490001678467|1|2025-02-18|15/12/2024||1.26|749000000|726500000|33.770000457764|1
2025-03-17 00:57:07|03554|17743|ALGID|13.8M|13800000|0.704|88143|11.75|32|2024-11-18|15/09/2024|||||0.41999998688698|1|2024-10-22|15/06/2024|||||0.30399999022484|1
2025-03-17 00:57:17|03555|6995|FOUG|10.29B|10290000000|107.75|249591|4.82|41|2025-05-13|15/03/2025||||23641000000|107.75|1|2025-02-26|15/12/2024||7.09|6450000000||90.440002441406|1
2025-03-17 00:57:27|03556|100156|EKI|102.26M|102260000|3.79|21398|11.8|35|2025-04-15|15/03/2025|||||3.789999961853|1|2025-03-05|15/12/2024|||29800000|60200000|3.2999999523163|1
2025-03-17 00:57:35|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
2025-03-17 00:57:44|03558|17644|EDSP|1B|1000000000|139.5|1090|22.37|15|2023-04-28|15/12/2022|5.53||639700000||88.800003051758|1|2022-07-29|15/06/2022|2.13||653100000||104.5|1
2025-03-17 00:57:52|03559|17744|EEMA|23.07M|23070000|4.02|312|21.08|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
2025-03-17 00:58:01|03560|943369|ELIOR|678.96M|678960000|2.68|771164|17.75|37|2025-05-21|15/03/2025||0.23||3201000000|2.6779999732971|1|2025-02-28|15/12/2024|||||2.6099998950958|1
2025-03-17 00:58:14|03561|945685|ELIS|5.21B|5210000000|22.02|334852|8.58|35|2025-05-05|15/03/2025|||||22.020000457764|1|2025-03-06|15/12/2024|||1140000000||20.120000839233|1
2025-03-17 00:58:23|03562|6948|ERMT|1.65B|1650000000|58|60100|-12.32|38|2025-04-24|15/03/2025|||||58|1|2025-02-19|15/12/2024|||697500000|1941000000|56.099998474121|1
2025-03-17 00:58:33|03563|943352|PHXM|18.83M|18830000|1.88|7687|-34.72|35|2025-05-14|15/03/2025|||||1.8799999952316|1|2025-03-27|15/12/2024|||||1.8799999952316|1
2025-03-17 00:58:42|03564|17749|ESIG|891.53M|891530000|154|6486|0|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2025-03-17 00:58:54|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
2025-03-17 00:59:03|03566|7042|ESSF|1.69B|1690000000|131.4|6182|53.06|32|2024-11-18|15/09/2024|||||106.19999694824|1|2024-09-12|15/06/2024|||||124|1
2025-03-17 00:59:11|03567|17819|EFIN|12.97M|12970000|0.192|57|-26.72|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2025-03-17 00:59:26|03568|25448|EURA|4.89B|4890000000|70.65|95792|-9.42|38|2025-05-15|15/03/2025|||||70.650001525879|1|2025-03-07|15/12/2024|||||75.699996948242|1
2025-03-17 00:59:36|03569|13135|EURR|218.72M|218720000|3.5|33144|0|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2025-03-17 00:59:47|03570|943375|ENX|13.06B|13060000000|126|233129|45.66|38|2025-05-14|15/03/2025||1.66||430620000|126|1|2025-02-13|15/12/2024|1.66|1.57|415800000|415420000|114.69999694824|1
2025-03-17 00:59:56|03571|17752|ALECP|53.89M|53890000|0.43|29353|23.92|32|2024-12-12|15/09/2024|||||0.34000000357628|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2025-03-17 01:00:04|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
2025-03-17 01:00:14|03573|7017|ETL|2.81B|2810000000|5.92|2077344|62.19|41|2025-05-15|15/03/2025||||312300000|5.914999961853|1|2025-02-14|15/12/2024|||306500000|308500000|1.7189999818802|1
2025-03-17 01:00:23|03574|17737|EGR|25.23M|25230000|0.628|13504|-71.96|31|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2025-03-17 01:00:34|03575|7747|EXEP|275.4M|275400000|40.6|583|-28.52|37|2025-05-23|15/03/2025|||||40.599998474121|1|2025-01-28|15/12/2024|||162000000||45.700000762939|1
2025-03-17 01:00:40|03576|17755|EEPC|450.12M|450120000|214|332|82.91|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2025-03-17 01:00:50|03577|6958|FRVIA|1.71B|1710000000|8.666|1086724|-34.3|41|2025-04-17|15/03/2025|||||8.6660003662109|1|2025-03-14|15/12/2024|-0.02|1.10|7080000000|7090000000|8.3179998397827|1
2025-03-17 01:00:59|03578|17758|ABLD|90.24M|90240000|5.6|648|76.1|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1
2025-03-17 01:01:06|03579|17756|FSDV|1.94M|1940000|17.1|7|-5|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2025-03-17 01:01:13|03580|17712|FCMC|243.50M|243500000|1390|12|-12.58|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2025-03-17 01:01:22|03581|943348|ALGAE|33.37M|33369999.999999996|0.388|218603|-37.62|26|2025-05-14|15/03/2025|||||0.38800001144409|1|2025-04-02|15/12/2024|||||0.38800001144409|1
2025-03-17 01:01:32|03582|17760|SACP|59M|59000000|27.2|3|-2.86|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2025-03-17 01:01:41|03583|17761|PADI|422.45M|422450000|175|4|-2.78|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2025-03-17 01:01:50|03584|943357|FGA|409.45M|409450000|10|22960|79.86|32|2025-01-28|15/12/2024|||103000000||6.2800002098083|1|2024-12-11|15/09/2024|||106400000||5.460000038147|1
2025-03-17 01:01:56|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
2025-03-17 01:02:02|03586|40307|CFOA|5.07M|5070000|7.8|38|-86.55|0||
2025-03-17 01:02:12|03587|17763|FINM|1.74M|1740000|0.087|2349|-13|32|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2025-03-17 01:02:20|03588|17764|LINP|7.73M|7730000|1.37|9|-1.44|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
2025-03-17 01:02:30|03589|17765|FIPP|15.23M|15230000|0.132|89984|15.79|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2025-03-17 01:02:39|03590|41353|FNAC|781.31M|781310000|26.95|23709|-3.75|35|2025-04-23|15/03/2025|||||26.950000762939|1|2025-02-26|15/12/2024|||2690000000|2720000000|30.299999237061|1
2025-03-17 01:02:46|03591|17767|BLIM|640K|640000|0.4|200|-34.96|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2025-03-17 01:02:54|03592|17768|ATLD|184.06M|184060000|42.8|89|1.9|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
2025-03-17 01:03:02|03593|17769|LOEX|1.49M|1490000|0.16|359|0.63|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
2025-03-17 01:03:11|03594|17770|INEA|367.65M|367650000|34|9020|1.49|30|2025-02-18|15/12/2024|||||32.5|1|2024-11-27|15/09/2024|||19500000||31.60000038147|1
2025-03-17 01:03:20|03595|17771|FLYP|3.25B|3250000000|75.6|461|8|36|2025-04-18|15/03/2025|||||75.599998474121|1|2025-02-18|15/12/2024|||||81.400001525879|1
2025-03-17 01:03:30|03596|17680|MHM|1.35M|1350000|0.374|10104|-43.33|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
2025-03-17 01:03:39|03597|17775|SPOE|104.92M|104920000|9.95|290|32.67|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2025-03-17 01:03:45|03598|40318|FOEQ|139.21M|139210000|985|12|52.71|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2025-03-17 01:03:55|03599|17777|FREY|887.22M|887220000|27.8|286|2.96|32|2024-11-27|15/09/2024|||||28.39999961853|1|2024-09-25|15/06/2024|||||27.799999237061|1
2025-03-17 01:04:02|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
2025-03-17 01:04:09|03601|17721|GALIM|481.18M|481180000|14.83|3946|-1.46|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
2025-03-17 01:04:19|03602|7709|GAUM|252.32M|252320000|81|154|-15.62|32|2024-11-27|15/09/2024|||||84|1|2024-09-12|15/06/2024|||||86|1
2025-03-17 01:04:29|03603|943359|GTT|5.3B|5300000000|143.1|113879|5.14|38|2025-04-17|15/03/2025|||||143.10000610352|1|2025-02-20|15/12/2024|||184300000||135.39999389648|1
2025-03-17 01:04:37|03604|17779|GEAP|94.46M|94460000|86|86|-14|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2025-03-17 01:04:48|03605|6953|GFCP|6.34B|6340000000|85.7|126933|-5.72|39|2025-04-17|15/03/2025|||||85.699996948242|1|2025-02-13|15/12/2024||3.29||363230000|96.699996948242|1
2025-03-17 01:04:56|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
2025-03-17 01:05:07|03607|976469|GNRO|2.37M|2370000|0.08|353527|-93.75|30|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2025-03-17 01:05:16|03608|19720|GNFT|165.55M|165550000|3.32|181139|5.73|31|2025-05-22|15/03/2025|||||3.3199999332428|1|2025-04-24|15/12/2024||-0.42||9300000|3.3199999332428|1
2025-03-17 01:05:24|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
2025-03-17 01:05:33|03610|985893|SIGHT|31.98M|31980000|0.25|237065|-48.02|31|2025-04-07|15/03/2025|||||0.2495000064373|1|2025-02-27|15/12/2024|||||0.25|1
2025-03-17 01:05:44|03611|13102|GETP|8.51B|8510000000|15.71|622995|2.05|41|2025-04-24|15/03/2025|||||15.710000038147|1|2025-03-06|15/12/2024||0.51|331000000|817660000|15.675000190735|1
2025-03-17 01:05:55|03612|7573|GLTN|606.24M|606240000|20.65|34709|3.98|38|2025-04-16|15/03/2025|||||20.64999961853|1|2025-03-05|15/12/2024|||430900000||18.579999923706|1
2025-03-17 01:06:05|03613|17899|VLTZ|27.86M|27860000|18.85|980|-28.87|33|2025-02-26|15/12/2024|||||19.049999237061|1|2025-02-04|15/09/2024|||||18.049999237061|1
2025-03-17 01:06:14|03614|7162|CITT|606.96M|606960000|57.6|1290|-18.64|37|2025-05-28|15/03/2025|||||57.599998474121|1|2025-03-25|15/12/2024|||||57.599998474121|1
2025-03-17 01:06:22|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
2025-03-17 01:06:32|03616|17650|EXA|565.89M|565890000|33.3|37462|48.66|36|2025-05-28|15/03/2025|||||33.299999237061|1|2025-04-02|15/12/2024|||||33.299999237061|1
2025-03-17 01:06:40|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
2025-03-17 01:06:48|03618|17780|JAJP|3.92M|3920000|1.1|1926|-16.67|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
2025-03-17 01:06:56|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
2025-03-17 01:07:06|03620|7108|PARP|183.17M|183170000|19.05|686|-10.56|35|2025-01-28|15/10/2024|||||19.75|1|2024-09-10|15/07/2024|||||18.89999961853|1
2025-03-17 01:07:15|03621|17651|GPEP|236.49M|236490000|61.2|282|-12.57|29|2024-11-18|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1
2025-03-17 01:07:20|03622|6999|SEBF|4.9B|4900000000|90.1|95303|-22.33|0||
2025-03-17 01:07:29|03623|17746|SFPI|184.41M|184410000|2|13255|3.84|32|2024-11-27|15/09/2024|||||1.9700000286102|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2025-03-17 01:07:41|03624|7373|GRBT|329.09M|329090000|26.1|12571|-17.14|38|2025-04-24|15/03/2025|||||26.10000038147|1|2025-03-26|15/12/2024||||224500000|26.10000038147|1
2025-03-17 01:07:50|03625|17781|GTCN|83.69M|83690000|5.82|17672|23.31|34|2025-04-29|15/03/2025|||||5.8200001716614|1|2025-03-26|15/12/2024|||||5.8200001716614|1
2025-03-17 01:08:04|03626|7032|PYHE|79.84M|79840000|2.71|6466|8.84|36|2025-05-30|15/03/2025|||||2.710000038147|1|2025-03-19|15/12/2024|||||2.710000038147|1
2025-03-17 01:08:14|03627|7693|ALHEX|183.65M|183650000|26.8|3496|47.25|36|2025-05-28|15/03/2025|||||26.799999237061|1|2025-03-27|15/12/2024|||||26.799999237061|1
2025-03-17 01:08:23|03628|7202|HIGH|52.84M|52840000|2.69|10308|-2.18|6|2025-04-29|15/03/2025|||||2.6900000572205|1|2025-03-26|15/12/2024|||||2.6900000572205|1
2025-03-17 01:08:29|03629|17851|ALHOP|51.48M|51480000|17.35|780|-5.45|0||
2025-03-17 01:08:35|03630|17787|LZTL|9.31M|9310000|1.26|1115|-58|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2025-03-17 01:08:40|03631|1174519|HDF|93.54M|93540000|6.37|10744|-1.24|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2025-03-17 01:08:45|03632|1175169|I2PO|||8.5|90|0}|0||
2025-03-17 01:08:55|03633|9109|ICAD|1.56B|1560000000|20.54|172645|-17.84|39|2025-04-16|15/03/2025|||||20.540000915527|1|2025-02-18|15/12/2024||1.42||709460000|22.819999694824|1
2025-03-17 01:09:05|03634|40319|IDLA|2.39B|2390000000|365.5|5941|8.78|18|2025-04-22|15/03/2025|||||365.5|1|2025-03-12|15/12/2024|||926000000||384.5|1
2025-03-17 01:09:12|03635|17789|IDVP|512.05M|512049999.99999994|71.8|586|0.56|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2025-03-17 01:09:19|03636|17790|IGXA|272.99M|272990000|210|364|0|12|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2025-03-17 01:09:30|03637|6967|IMTP|2.71B|2710000000|32.12|98717|7.79|47|2025-04-28|15/03/2025|||||32.119998931885|1|2025-02-20|15/12/2024|||832000000||28.10000038147|1
2025-03-17 01:09:36|03638|17791|FINA|360.32M|360320000|52.6|324|13.85|0||
2025-03-17 01:09:46|03639|17793|ETOF|275.77M|275770000|39.5|4407|-14.32|36|2025-05-14|15/03/2025|||||39.5|1|2025-03-19|15/12/2024|||||39.5|1
2025-03-17 01:09:51|03640|17795|IPH|156.9M|156900000|1.872|178860|-13.13|0||
2025-03-17 01:09:58|03641|7175|IPAR|3.14B|3140000000|41.4|32408|-11.23|12|2025-04-24|15/03/2025|||||41.400001525879|1|2025-02-26|15/12/2024|||200300000|229600000|42.700000762939|1
2025-03-17 01:10:04|03642|17654|ITXA|2.93M|2930000|2.9|3|11.54|12|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2025-03-17 01:10:12|03643|996538|IVAA|259.72M|259720000.00000003|2.72|32906|-26.68|12|2025-05-23|15/03/2025|||||2.7149999141693|1|2025-03-26|15/12/2024||-0.4091||1430000|2.7149999141693|1
2025-03-17 01:10:19|03644|7072|IPN|9B|9000000000|109.5|74452|3.89|6|2025-04-16|15/03/2025||||807840000|109.5|1|2025-02-13|15/12/2024|||905000000|882100000|119|1
2025-03-17 01:10:27|03645|7040|ISOS|1.92B|1920000000|44.54|56193|-30.57|6|2025-04-17|15/03/2025|||||44.540000915527|1|2025-02-26|15/12/2024|||711200000|2532000000|44.340000152588|1
2025-03-17 01:10:34|03646|17800|ITFT|22.97M|22970000|4|3047|0.5|6|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2025-03-17 01:10:39|03647|17802|JBOG|80.94M|80940000|5.52|688|-9.8|0||
2025-03-17 01:10:49|03648|14169|JCQ|421.6M|421600000|19.5|20447|6.56|18|2025-05-14|15/03/2025|||||19.5|1|2025-03-17|15/12/2024|||||19.5|1
2025-03-17 01:10:55|03649|7076|JCDX|3.6B|3600000000|16.8|149471|-0.24|6|2025-05-06|15/03/2025||||840400000|16.799999237061|1|2025-03-06|15/12/2024|0.77|0.71|1180000000|2050000000|14.430000305176|1
2025-03-17 01:11:06|03650|7096|KOF|668.78M|668780000|32.25|16181|20.11|47|2025-04-11|15/02/2025|||||32.25|1|2025-01-30|15/11/2024|0.7||375540000|355200000|32.700000762939|1
2025-03-17 01:11:13|03651|7070|LOIM|8.55B|8550000000.000001|29.9|605783|26.48|6|2025-04-24|15/03/2025|||||29.89999961853|1|2025-02-12|15/12/2024||1.24||579530000|29.139999389648|1
2025-03-17 01:11:26|03652|23514|KORI|1.45B|1450000000|4.064|1794522|170.21|39|2025-04-24|15/03/2025|||||4.0640001296997|1|2025-02-24|15/12/2024|||1350000000||3.0480000972748|1
2025-03-17 01:11:33|03653|1155481|FDJU|5.67B|5670000000|30.68|248892|-18.92|12|2025-04-15|15/03/2025|||||30.680000305176|1|2025-03-07|15/12/2024||1.09|||33.540000915527|1
2025-03-17 01:11:42|03654|985182|FDEL|106.57M|106570000|20.2|10216|-44.35|30|2025-05-28|15/03/2025|||||20.200000762939|1|2025-03-20|15/12/2024|||||20.200000762939|1
2025-03-17 01:11:51|03655|17809|LACR|46.73M|46730000|9.98|6272|-60.08|36|2025-05-15|15/03/2025|||||9.9799995422363|1|2025-03-31|15/12/2024|||||9.9799995422363|1
2025-03-17 01:12:00|03656|668|LAGA|2.93B|2930000000|20.85|19961|-2.11|18|2025-05-08|15/03/2025|||||20.85000038147|1|2025-02-13|15/12/2024|||||20.10000038147|1
2025-03-17 01:12:06|03657|7150|LAEP|222.09M|222090000|0.0176|10390716|28.47|0||
2025-03-17 01:12:13|03658|7292|LPER|594.37M|594370000|100|706|-18.03|12|2024-11-22|15/09/2024|||||98.599998474121|1|2024-08-28|15/06/2024|||||115.5|1
2025-03-17 01:12:18|03659|7156|LOUP|2.33B|2330000000|67.4|2295|-0.52|0||
2025-03-17 01:12:22|03660|17814|ALBON|100.35M|100350000|88.2|175|-5.57|0||
2025-03-17 01:12:33|03661|7211|LECS|985.97M|985970000|26|21973|-15.72|24|2025-04-24|15/03/2025|||||26|1|2025-02-12|15/12/2024|||132500000||26.25|1
2025-03-17 01:12:43|03662|7266|LDSV|386.86M|386860000|78|989|12.39|12|2025-04-25|15/03/2025|||||78|1|2025-02-13|15/12/2024|||49100000|49100000|79.199996948242|1
2025-03-17 01:12:57|03663|7063|GFII|1.3B|1300000000|28.45|13695|19.54|41|2025-04-24|15/03/2025|||||28.450000762939|1|2025-02-26|15/12/2024|||471100000||28|1
2025-03-17 01:13:03|03664|17812|LNA|267.9M|267899999.99999997|26.2|3575|11.97|6|2025-05-06|15/03/2025|||||26.200000762939|1|2025-03-26|15/12/2024|||||26.200000762939|1
2025-03-17 01:13:12|03665|17852|LBIRD|227.69M|227690000|10.35|20274|-26.49|18|2025-04-28|15/03/2025|||||10.35000038147|1|2025-03-11|15/12/2024|||65500000||9.3800001144409|1
2025-03-17 01:13:21|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
2025-03-17 01:13:29|03667|17829|MRM|113.65M|113650000|35.5|15884|97.22|28|2025-02-21|15/12/2024|||||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1
2025-03-17 01:13:38|03668|980202|MDM|128.79M|128789999.99999999|3.3|23613|-28.07|30|2025-05-15|15/03/2025|||||3.2999999523163|1|2025-03-12|15/12/2024||||329000000|3.4349999427795|1
2025-03-17 01:13:45|03669|17817|MFBP|421.59M|421590000|850|30|34.92|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2025-03-17 01:13:56|03670|7062|MANP|743.89M|743890000|19.44|25756|-19.67|18|2025-04-24|15/03/2025|||||19.440000534058|1|2025-03-05|15/12/2024|||657100000||22|1
2025-03-17 01:14:11|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
2025-03-17 01:14:20|03672|13175|MBWS|345.72M|345720000|3.09|10284|-2.22|30|2025-05-28|15/03/2025|||||3.0899999141693|1|2025-04-10|15/12/2024|||||3.0899999141693|1
2025-03-17 01:14:29|03673|32435|ALMKT|10.92M|10920000|0.169|104938|-59.52|24|2025-04-24|15/12/2024|||||0.16899999976158|1|2025-04-24|15/03/2025|||||0.16899999976158|1
2025-03-17 01:14:37|03674|7068|MAUP|1.07B|1070000000.0000001|5.37|197970|-0.74|12|2025-04-17|15/03/2025|||||5.3699998855591|1|2025-03-06|15/12/2024|||230170000|238700000|5.539999961853|1
2025-03-17 01:14:44|03675|943360|ALMCP|26.39M|26390000|0.91|58983|-41.37|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
2025-03-17 01:14:54|03676|7363|MED6|28.72M|28720000|12.1|54|4.31|30|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-28|15/06/2024|||||10.199999809265|1
2025-03-17 01:15:01|03677|1096116|MEDCL|454.84M|454840000|13.76|74084|48.28|6|2025-06-17|15/03/2025||-0.17||5700000|13.760000228882|1|2025-02-26|15/12/2024|-0.17|-0.18|5100000|4300000|13.060000419617|1
2025-03-17 01:15:12|03678|17823|MEMS|33.05M|33049999.999999996|4.29|27741|-45.56|30|2025-04-29|15/03/2025|||||4.289999961853|1|2025-01-27|15/12/2024|||2760000||4.460000038147|1
2025-03-17 01:15:19|03679|6994|MERY|1.04B|1040000000|11.19|191134|9.17|12|2025-04-16|15/03/2025|||||11.189999580383|1|2025-02-12|15/12/2024|||||10.869999885559|1
2025-03-17 01:15:27|03680|7071|CBLP|475.99M|475990000|19.54|71399|-46.68|18|2025-04-29|15/03/2025|||||19.540000915527|1|2025-03-17|15/12/2024|||||19.540000915527|1
2025-03-17 01:15:35|03681|14170|METEX|6.14M|6140000|0.121|100912|-31.72|29|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2025-03-17 01:15:45|03682|6946|MMTP|1.69B|1690000000|13.46|97798|4.5|41|2025-04-29|15/03/2025|||||13.460000038147|1|2025-02-11|15/12/2024|||375600000|380000000|12.680000305176|1
2025-03-17 01:15:55|03683|17825|ALMIC|84.07M|84070000|3.12|43576|188.89|32|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2025-03-17 01:16:01|03684|17659|FMONC|2.71B|2710000000|145.6|1969|99.45|15|2023-04-27|15/12/2022|1.86||||78.5|1|2022-09-30|15/06/2022|50.08||||52.5|1
2025-03-17 01:16:10|03685|15242|MONTE|1.52B|1520000000|65.8|25222|-15.21|31|2025-05-08|15/03/2025||||32000000|65.800003051758|1|2025-02-12|15/12/2024||||31800000|65.099998474121|1
2025-03-17 01:16:19|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
2025-03-17 01:16:27|03687|1156934|NACON|67.58M|67580000|0.63|174785|-46.43|24|2025-06-02|15/03/2025|||||0.625|1|2025-01-20|15/12/2024|||52900000||0.67400002479553|1
2025-03-17 01:16:38|03688|40322|NANOB|139.75M|139750000|2.95|92982|-46.85|31|2025-05-14|15/03/2025|||||2.9479999542236|1|2025-03-17|15/12/2024||-0.69||3300000|2.9479999542236|1
2025-03-17 01:16:45|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
2025-03-17 01:16:55|03690|1097383|NEOEN|5.92B|5920000000|38.72|2145060|53.9|29|2025-05-28|15/03/2025|||||38.720001220703|1|2025-03-17|15/12/2024|||||38.720001220703|1
2025-03-17 01:17:05|03691|17833|NRO|1.19B|1190000000|49.15|5343|9.83|38|2025-05-07|15/03/2025|||||49.150001525879|1|2025-03-05|15/12/2024|||||48.700000762939|1
2025-03-17 01:17:16|03692|7028|NEXS|4.24B|4240000000|97.3|171085|4.12|41|2025-04-30|15/03/2025||||1570000000|97.300003051758|1|2025-02-19|15/12/2024||1.06|1850000000|1810000000|96.050003051758|1
2025-03-17 01:17:26|03693|7054|NEXI|556.04M|556040000|10.04|186161|12.62|41|2025-04-24|15/03/2025|||||10.039999961853|1|2025-02-27|15/12/2024|||||12.89999961853|1
2025-03-17 01:17:33|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
2025-03-17 01:17:41|03695|951013|NHOA|341.50M|341500000|1.24|90245|103.28|33|2025-02-21|15/12/2024|||||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2025-03-17 01:17:50|03696|6972|ALCOX|18.64M|18640000|0.27|103760|-33.25|38|2025-05-01|15/03/2025||-0.06||400000|0.27000001072884|1|2025-02-26|15/12/2024|-0.08|-0.07|13700000|13700000|0.31049999594688|1
2025-03-17 01:18:00|03697|961657|NOKIA|26.64B|26640000000|4.89|228653|45.43|35|2025-04-24|15/03/2025||0.0444||4360000000|4.8920001983643|1|2025-01-30|15/12/2024|0.18|0.1301|5980000000|5730000000|4.2969999313355|1
2025-03-17 01:18:07|03698|1161787|NR21|2.32M|2320000|31.4|29|-46.78|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2025-03-17 01:18:16|03699|7109|SONO|507.74M|507740000|6.56|13362|-13|41|2025-05-13|15/03/2025|||||6.5599999427795|1|2025-03-19|15/12/2024||||113500000|6.5599999427795|1
2025-03-17 01:18:25|03700|17835|SABT|572.7M|572700000|8.94|9588|-10.42|35|2025-06-12|15/03/2025|||||8.9399995803833|1|2025-01-20|15/12/2024|||68700000|68900000|8.7799997329712|1
2025-03-17 01:18:34|03701|17836|EEFG|322.77M|322770000|1.97|2058|-7.08|32|2025-05-28|15/03/2025|||||1.9700000286102|1|2025-02-28|15/12/2024|||||2|1
2025-03-17 01:18:45|03702|17837|ORPF|42.34M|42340000|6.5|5654|0|33|2025-03-19|15/12/2024|||||6.5|1|2024-11-27|15/09/2024|||53800000||6.5|1
2025-03-17 01:18:54|03703|943319|OREGE|19.17M|19170000|0.38|15340|6.44|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
2025-03-17 01:19:03|03704|7075|EMEIS|1.81B|1810000000|11.24|566452|0.36|41|2025-05-28|15/03/2025|||||11.239999771118|1|2025-05-09|15/12/2024||||1460000000|11.239999771118|1
2025-03-17 01:19:11|03705|949748|OSE|138.9M|138900000|6.35|121244|32.29|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
2025-03-17 01:19:19|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
2025-03-17 01:19:27|03707|17665|PARF|57.31M|57310000|38|166|-2.06|30|2025-02-19|15/12/2024|||||38.400001525879|1|2024-11-18|15/09/2024|||||40|1
2025-03-17 01:19:36|03708|7159|PARRO|228.43M|228430000|7.44|45929|222.08|39|2025-05-21|15/03/2025|||||7.4400000572205|1|2025-03-21|15/12/2024|||||7.4400000572205|1
2025-03-17 01:19:45|03709|17844|PASS|18.5M|18500000|4.68|972|-9.13|32|2024-11-27|15/09/2024|||||4.7399997711182|1|2024-09-26|15/06/2024|||||4.9000000953674|1
2025-03-17 01:19:57|03710|17845|PATC|319.25M|319250000|21.2|601|10.42|31|2025-02-19|15/12/2024|||||20.10000038147|1|2024-10-11|15/09/2024|||||21.39999961853|1
2025-03-17 01:20:05|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
2025-03-17 01:20:15|03712|17846|GPIF|322.01M|322010000|85.4|973|-12.14|34|2025-05-28|15/03/2025|||||85.400001525879|1|2025-03-21|15/12/2024|||||85.400001525879|1
2025-03-17 01:20:24|03713|17759|PEUG|1.84B|1840000000|74.1|6999|-36.23|36|2024-11-27|15/09/2024|||||70.5|1|2024-09-24|15/06/2024|||||73.5|1
2025-03-17 01:20:34|03714|7332|EQSE|534.36M|534360000|35.55|13384|-28.9|36|2025-05-12|15/03/2025|||||35.549999237061|1|2025-03-29|15/12/2024|||||35.549999237061|1
2025-03-17 01:20:45|03715|6947|PVAC|657.62M|657620000|1.42|252907|20.14|38|2025-05-28|15/03/2025|||||1.4240000247955|1|2025-01-23|15/12/2024|||394700000|397000000|1.6000000238419|1
2025-03-17 01:20:55|03716|7027|OPM|1.46B|1460000000|10.35|131470|-10.78|41|2025-04-23|15/03/2025|||||10.35000038147|1|2025-02-21|15/12/2024||||2420000000|10.460000038147|1
2025-03-17 01:21:04|03717|17847|PLVP|32.63M|32630000.000000004|1.48|16468|-46.57|35|2025-02-26|15/12/2024|||176200000||1.4650000333786|1|2024-12-11|15/09/2024|||||1.1849999427795|1
2025-03-17 01:21:13|03718|945688|POXEL|10.54M|10540000|0.2|741190|-60|31|2025-05-20|15/03/2025|||||0.19640000164509|1|2025-04-22|15/12/2024|||||0.19640000164509|1
2025-03-17 01:21:22|03719|17849|ALPM|152.46M|152460000|28.2|706|-22.74|31|2025-05-28|15/03/2025|||||28.200000762939|1|2025-04-03|15/12/2024|||||28.200000762939|1
2025-03-17 01:21:32|03720|13181|PROAC|9.01M|9010000|0.0665|14480|14.66|31|2025-01-01|15/10/2024|||||0.06599999964237|1|2024-10-31|15/01/2024|||||0.0599999986589|1
2025-03-17 01:21:40|03721|1009128|PWG|37.53M|37530000|0.728|44637|-10.23|31|2025-04-14|15/03/2025|||||0.72799998521805|1|2025-03-19|15/12/2024|||||0.72799998521805|1
2025-03-17 01:21:49|03722|17667|ALPRG|25.2M|25200000|0.275|160036|58.96|30|2025-02-26|15/12/2024|||||0.25900000333786|1|2024-11-27|15/09/2024|||23010000||0.19149999320507|1
2025-03-17 01:22:00|03723|6992|QDT|566.17M|566170000|16.58|28285|-13.83|37|2025-06-03|15/04/2025|||||16.579999923706|1|2025-03-26|15/01/2025||||277200000|16.579999923706|1
2025-03-17 01:22:08|03724|6996|GENC|2.33M|2330000|0.0441|1759796|24.23|36|2024-11-27|15/09/2024|||||0.04410000145435|1|2024-07-25|15/06/2024|||||0.04410000145435|1
2025-03-17 01:22:18|03725|7659|GDSF|1.14B|1140000000|10.3|1967|-30.87|39|2024-11-07|15/09/2024|||||13|1|2024-08-29|15/06/2024|||||15.89999961853|1
2025-03-17 01:22:27|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
2025-03-17 01:22:36|03727|6971|RCOP|2.3B|2300000000|44.32|98936|-52.14|38|2025-06-05|15/03/2025||1.83||201790000|44.319999694824|1|2025-01-29|15/12/2024|||254100000|262450000|59.849998474121|1
2025-03-17 01:22:46|03728|6969|RXL|7.43B|7430000000|25.17|587975|1.78|47|2025-04-29|15/03/2025|||||25.170000076294|1|2025-02-12|15/12/2024||1.35|4890000000|4890000000|25.85000038147|1
2025-03-17 01:22:57|03729|7305|ROBF|1.66B|1660000000|796|897|-0.75|32|2024-11-27|15/09/2024|||||890|1|2024-09-30|15/06/2024|||||954|1
2025-03-17 01:23:08|03730|1084836|RBO|430.92M|430920000|42.6|1264|-0.23|30|2025-05-28|15/03/2025|||||42.599998474121|1|2025-03-27|15/12/2024|||||42.599998474121|1
2025-03-17 01:23:17|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
2025-03-17 01:23:28|03732|7103|RUBF|2.76B|2760000000|26.8|138553|-0.74|41|2025-05-05|15/03/2025|||||26.799999237061|1|2025-03-13|15/12/2024|||1670000000||25.89999961853|1
2025-03-17 01:23:36|03733|17857|SABL|64.12M|64120000.00000001|20|156|8.11|29|2024-11-27|15/09/2024|||||20|1|2024-08-28|15/06/2024|||||20.200000762939|1
2025-03-17 01:23:47|03734|7538|SAMS|484.99M|484990000|141.5|353|-27.06|36|2025-05-28|15/03/2025|||||141.5|1|2025-03-20|15/12/2024|||||141.5|1
2025-03-17 01:23:58|03735|7014|STDM|19.04B|19040000000|195.65|63720|-28.2|45|2025-04-16|15/03/2025||0.8496||711210000|195.64999389648|1|2025-01-28|15/12/2024|1.03|0.964|751000000|710610000|208.80000305176|1
2025-03-17 01:24:10|03736|7004|SAVEN|764.98M|764980000|57.2|1565|12.16|38|2025-04-24|15/03/2025|||||57.200000762939|1|2025-03-07|15/12/2024|||||53|1
2025-03-17 01:24:18|03737|17705|CBSM|117.24M|117240000|8.6|1661|2.38|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
2025-03-17 01:24:31|03738|7007|SCOR|4.76B|4760000000|26.56|492809|-12.69|47|2025-05-07|15/03/2025||1.23|||26.559999465942|1|2025-03-05|15/12/2024|1.3|1.03|5050000000|4580000000|26.260000228882|1
2025-03-17 01:24:40|03739|7073|CCHE|597.76M|597760000|77|4448|-26.1|38|2025-04-25|15/03/2025|||||77|1|2025-03-05|15/12/2024|||319000000||83.699996948242|1
2025-03-17 01:24:48|03740|17862|SELER|335.21M|335210000|80.5|30|-6.4|30|2025-02-13|15/12/2024|||||84.5|1|2024-11-05|15/09/2024|||||86.5|1
2025-03-17 01:24:57|03741|943368|SEFER|68.01M|68010000|5.77|3000|-1.2|34|2025-05-28|15/03/2025|||||5.7699999809265|1|2025-03-26|15/12/2024|||||5.7699999809265|1
2025-03-17 01:25:07|03742|6975|SESFd|2.3B|2300000000|5.49|760249|-7.34|41|2025-04-30|15/03/2025||||488000000|5.4899997711182|1|2025-02-26|15/12/2024|-0.15|-0.02|526000000|514000000|3.6600000858307|1
2025-03-17 01:25:18|03743|17876|VU|3.13B|3130000000|195.2|28184|53.46|37|2025-04-23|15/03/2025|||||195.19999694824|1|2025-02-26|15/12/2024|||356600000||165|1
2025-03-17 01:25:30|03744|1052409|SMCP|253.28M|253280000|3.24|158454|29.86|31|2025-04-29|15/03/2025|||||3.2400000095367|1|2025-02-27|15/12/2024|||334000000||3.5650000572205|1
2025-03-17 01:25:39|03745|17889|ALTPC|164.62M|164620000|28.2|1891|2.92|33|2025-04-10|15/03/2025|||||28.200000762939|1|2025-02-28|15/12/2024|||||28.60000038147|1
2025-03-17 01:25:47|03746|17776|SFCA|8.81M|8810000|1.73|212|0.58|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
2025-03-17 01:25:55|03747|17888|TEIF|669.58M|669580000|5.04|5507|-44.98|33|2024-11-18|15/09/2024|||||4.8899998664856|1|2024-07-23|15/06/2024|||||9.1000003814697|1
2025-03-17 01:26:06|03748|6981|EXHO|10.74B|10740000000|73.45|231490|-5.54|41|2025-04-04|15/02/2025||4.09||12563000000|73.449996948242|1|2025-01-07|15/11/2024|||6400000000|276000000|79.199996948242|1
2025-03-17 01:26:17|03749|17867|SDTC|3.41M|3410000|1.5|1371|4.9|30|2024-11-27|15/09/2024|||||1.25|1|2024-09-27|15/06/2024|||||1.2699999809265|1
2025-03-17 01:26:26|03750|17871|ALSOG|69.61M|69610000|22.8|1116|7.55|37|2025-04-30|15/03/2025|||||22.799999237061|1|2025-03-12|15/12/2024|||||23|1
2025-03-17 01:26:36|03751|6990|SOIT|2.01B|2009999999.9999998|56.35|187185|-54.85|41|2025-05-27|15/03/2025||2.47||345450000|56.349998474121|1|2025-02-05|15/12/2024|0.51|0.98|226000000|244350000|84.599998474121|1
2025-03-17 01:26:46|03752|7058|LOCAL|85.79M|85790000|2.575|23464|-29.19|47|2025-05-22|15/03/2025|||||2.5750000476837|1|2025-02-28|15/12/2024|||||2.2200000286102|1
2025-03-17 01:26:55|03753|943283|S30|181.15M|181150000|1.691|732625|-13.86|32|2025-04-29|15/03/2025|||||1.6909999847412|1|2025-03-31|15/12/2024|||||1.6909999847412|1
2025-03-17 01:27:05|03754|541|SOLB|3.62B|3620000000|34.67|186448|49.25|47|2025-05-08|15/03/2025||0.77|||34.669998168945|1|2025-03-06|15/12/2024|0.95|0.82|1130000000|1100000000|32.069999694824|1
2025-03-17 01:27:15|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
2025-03-17 01:27:24|03756|7100|SOPR|3.28B|3280000000|167.4|42612|-27.22|36|2025-04-30|15/03/2025|||||167.39999389648|1|2025-02-27|15/12/2024|||1470000000|1580000000|176.30000305176|1
2025-03-17 01:27:32|03757|942438|SPIE|7.01B|7010000000|41.84|312078|19.75|35|2025-04-25|15/03/2025|||||41.840000152588|1|2025-03-06|15/12/2024|1.5|1.5|2770000000|2760000000|37.639999389648|1
2025-03-17 01:27:41|03758|7380|IISP|1.35B|1350000000|70.1|159018|0|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2025-03-17 01:27:48|03759|17874|SQLI|249.94M|249940000|54|12372|26.76|12|2025-03-06|15/12/2024|||||54|1|2024-11-27|15/09/2024|||||54|1
2025-03-17 01:27:52|03760|960709|SRPG|86.88M|86880000|0.756|34447|-28.54|0||
2025-03-17 01:28:02|03761|17875|DPTP|96.26M|96260000|0.102|54733|65.58|32|2025-02-07|15/12/2024|||||0.10450000315905|1|2024-12-12|15/09/2024|||||0.07959999889135|1
2025-03-17 01:28:14|03762|7121|STF|1.5B|1500000000|122.4|2929|-6.42|38|2025-04-24|15/03/2025|||||122.40000152588|1|2025-03-13|15/12/2024|||1260000000||133|1
2025-03-17 01:28:18|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|0||
2025-03-17 01:28:26|03764|7127|SWOR|301.07M|301070000|31.8|10144|-15.09|18|2025-04-25|15/03/2025|||||31.799999237061|1|2025-03-12|15/12/2024|||84400000||33|1
2025-03-17 01:28:35|03765|7091|SDGI|702.99M|702990000|29.9|6037|-3.55|24|2025-05-13|15/03/2025|||||29.89999961853|1|2025-04-02|15/12/2024|||||29.89999961853|1
2025-03-17 01:28:43|03766|943267|TKTT|1.04B|1040000000|15.95|18191|78.41|12|2025-04-17|15/03/2025|||||15.949999809265|1|2025-02-20|15/12/2024|||||13.199999809265|1
2025-03-17 01:28:52|03767|17880|TYNN|11.06M|11060000|1.21|16|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2025-03-17 01:29:02|03768|13166|VANTI|78.45M|78450000|0.16|622514|12.52|39|2025-04-29|15/03/2025|||||0.15999999642372|1|2025-03-13|15/12/2024|||632000000||0.1938000023365|1
2025-03-17 01:29:11|03769|1170143|TE|5.19B|5190000000|29.7|300976|27.8|22|2025-05-01|15/03/2025||0.5323||1730000000|29.700000762939|1|2025-02-27|15/12/2024|0.5706|0.54|1880000000|1780000000|27.10000038147|1
2025-03-17 01:29:26|03770|7006|FTI|10.53B|10530000000|5.91|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2025-03-17 01:29:31|03771|40327|TLVB|84M|84000000|60|347|3.45|0||
2025-03-17 01:29:37|03772|7069|TESI|549.91M|549910000|168.6|257|0|12|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2025-03-17 01:29:43|03773|7086|TFFP|1.84B|1840000000|8.71|185594|3.14|0||
2025-03-17 01:29:50|03774|7242|THHG|608.94M|608940000|66.4|3459|-21.88|12|2025-04-16|15/03/2025|||||66.400001525879|1|2025-02-28|15/12/2024|||113300000||66.699996948242|1
2025-03-17 01:29:57|03775|997440|TKOO|3.41B|3410000000|19.82|21889|-2.12|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2025-03-17 01:30:05|03776|17884|TIPK|78.03M|78030000|88|17623|1.73|30|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2025-03-17 01:30:15|03777|1141916|TITC|3.06B|3060000000|40.95|19888|60.9|28|2025-05-08|15/03/2025|||||40.950000762939|1|2025-03-27|15/12/2024||||677000000|40.950000762939|1
2025-03-17 01:30:24|03778|7160|TFF|528.99M|528990000|24.4|6020|-44.29|24|2025-03-14|15/01/2025|||87000000||25|1|2025-01-09|15/10/2024|||118700000||27.700000762939|1
2025-03-17 01:30:30|03779|40315|EGAB|776.25M|776250000|172.5|2120|10.15|12|2024-11-18|15/09/2024|||||156.5|1|2024-08-28|15/06/2024|||||162|1
2025-03-17 01:30:39|03780|17887|TETR|30.88M|30880000|4.42|6462|-8.49|35|2025-05-28|15/03/2025|||||4.4200000762939|1|2025-03-20|15/12/2024|||||4.4200000762939|1
2025-03-17 01:30:45|03781|7034|TRNG|91.21M|91210000|0.691|28441|-39.39|0||
2025-03-17 01:30:54|03782|7003|TRIA|2.43B|2430000000|125.7|15823|-13.25|30|2025-05-20|15/02/2025|||||125.69999694824|1|2025-01-08|15/11/2024|||770000000|878000000|124.40000152588|1
2025-03-17 01:31:03|03783|6984|UBIP|1.72B|1720000000|13.12|442424|-30.84|41|2025-05-15|15/03/2025||1.36||934680000|13.114999771118|1|2025-02-13|15/12/2024|||302000000|416360000|10.85000038147|1
2025-03-17 01:31:10|03784|17674|CBQP|2.07B|2069999999.9999998|990|25|4.21|6|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2025-03-17 01:31:19|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|6|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2025-03-17 01:31:26|03786|17892|UTIN|4.67M|4670000|0.222|15293|-62.69|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2025-03-17 01:31:33|03787|7022|VLOF|2.37B|2370000000|9.77|1281277|-12.18|24|2025-04-25|15/03/2025|||||9.7720003128052|1|2025-02-27|15/12/2024|0.2994|0.3601|5270000000|5890000000|11.454999923706|1
2025-03-17 01:31:39|03788|408|VLLP|4.1B|4099999999.9999995|17.55|601948|12.64|0||
2025-03-17 01:31:46|03789|17898|VLS|511.46M|511460000|3.15|1782458|-8.99|6|2025-05-07|15/03/2025||-0.085||44500000|3.1500000953674|1|2025-03-20|15/12/2024||-0.09||54350000|3.1500000953674|1
2025-03-17 01:31:53|03790|1152995|VRLA|3.44B|3440000000|29.22|199992|-17.08|12|2025-04-23|15/03/2025|||||29.219999313354|1|2025-02-19|15/12/2024|||820900000||28.479999542236|1
2025-03-17 01:32:01|03791|40320|VMX|28.66M|28660000|0.336|90959|-28.13|18|2025-04-24|15/03/2025|||||0.33599999547005|1|2025-03-13|15/12/2024|||8600000||0.37200000882149|1
2025-03-17 01:32:11|03792|17896|VETO|847.21M|847210000|71.6|4954|-30.89|38|2025-04-24|15/03/2025|||||71.599998474121|1|2025-03-20|15/12/2024||||143500000|71.599998474121|1
2025-03-17 01:32:21|03793|13167|VCTP|2.16B|2160000000|48.5|25434|39.97|41|2025-04-28|15/03/2025|||||48.5|1|2025-02-18|15/12/2024|||||44.450000762939|1
2025-03-17 01:32:33|03794|7152|VEIL|727.38M|727380000|11.55|16399|37.5|24|2024-11-12|15/09/2024|||||11.050000190735|1|2024-09-06|15/06/2024|||||10.300000190735|1
2025-03-17 01:32:39|03795|7066|VILM|1.46B|1460000000|63.7|47295|0|12|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2025-03-17 01:32:47|03796|6977|VIRB|2.48B|2480000000|296|3992|-10.17|24|2025-04-15|15/03/2025|||||296|1|2025-03-13|15/12/2024|||355000000|347600000|304.5|1
2025-03-17 01:32:52|03797|17897|VDNT|13.49M|13490000|3|5893|0|0||
2025-03-17 01:32:58|03798|7177|CGR|161.11M|161110000|9.45|267|-4.55|0||
2025-03-17 01:33:09|03799|953538|VLTSA|929.62M|929620000|7.12|96290|18.47|33|2025-04-29|15/03/2025|||||7.1199998855591|1|2025-03-13|15/12/2024|||167200000||7.8800001144409|1
2025-03-17 01:33:16|03800|7444|VRKP|107.44M|107440000|12.1|2953|-20.92|6|2024-11-18|15/09/2024|||||12.85000038147|1|2024-09-12|15/06/2024|||||14.550000190735|1
2025-03-17 01:33:25|03801|17872|WAVE|1.17B|1170000000|47.75|15621|-15.04|34|2025-06-02|15/03/2025|||||47.75|1|2025-01-30|15/12/2024|||240600000||46.400001525879|1
2025-03-17 01:33:37|03802|6993|MWDP|3.81B|3810000000|89.75|42699|0.62|40|2025-04-24|15/03/2025|||||89.75|1|2025-02-26|15/12/2024|||||96.449996948242|1
2025-03-17 01:33:44|03803|999060|XFAB|576.35M|576350000|4.41|224773|-36.73|0||
2025-03-17 01:33:48|03804|17900|XIL|13.41M|13410000|2.32|17165|-41.12|0||
2025-03-17 01:33:55|03805|389|AIRP|103.86B|103860000000|180.28|772525|1.62|12|2025-04-24|15/03/2025||||7180000000|180.2799987793|1|2025-02-21|15/12/2024||2.86|6920000000|6870000000|172.7799987793|1
2025-03-17 01:34:06|03806|412|AIR|133.32B|133320000000|169.2|1228764|4.59|47|2025-04-30|15/03/2025||0.6119||13130000000|169.19999694824|1|2025-02-20|15/12/2024|2.34|2.48|24720000000|24190000000|168.91999816895|1
2025-03-17 01:34:11|03807|413|ALSO|11.02B|11020000000|23.88|1352085|105.68|0||
2025-03-17 01:34:18|03808|6910|MT|22.76B|22760000000|29.61|3135400|22.28|12|2025-05-02|15/03/2025||0.8223||14620000000|29.610000610352|1|2025-02-06|15/12/2024|-0.4918|0.47|14190000000|14460000000|24.360000610352|1
2025-03-17 01:34:26|03809|393|AXAF|82.54B|82540000000|38.83|3957276|13.11|24|2025-05-06|15/03/2025|||||38.830001831055|1|2025-02-27|15/12/2024|||26310000000|25070000000|38.240001678467|1
2025-03-17 01:34:35|03810|396|BNPP|85.53B|85530000000|75.72|2940760|23.71|47|2025-04-24|15/03/2025||2.49||13030000000|75.720001220703|1|2025-02-03|15/12/2024|1.89|1.92|12140000000|11700000000|65.720001220703|1
2025-03-17 01:34:47|03811|397|BOUY|13.49B|13490000000|35.8|860333|-4.02|47|2025-05-14|15/03/2025||-0.29||12610000000|35.799999237061|1|2025-03-06|15/12/2024|0.98|1.04|15260000000|15290000000|34.880001068115|1
2025-03-17 01:34:54|03812|390|CAPP|24.97B|24970000000|146.9|496963|-34.13|12|2025-04-29|15/03/2025||||5570000000|146.89999389648|1|2025-02-18|15/12/2024||6.40|5580000000|5520000000|185.44999694824|1
2025-03-17 01:35:03|03813|404|CARR|8.35B|8350000000|12.925|2857797|-17.68|30|2025-04-24|15/03/2025|||||12.925000190735|1|2025-02-18|15/12/2024||1.36|25700000000|28450000000|13.970000267029|1
2025-03-17 01:35:15|03814|407|CAGR|49.42B|49420000000|16.34|6931652|25.5|37|2025-04-30|15/03/2025||0.555||7070000000|16.340000152588|1|2025-02-05|15/12/2024|0.54|0.44|7120000000|6490000000|14.555000305176|1
2025-03-17 01:35:26|03815|394|DANO|46.02B|46020000000|71.44|1402689|19.87|41|2025-05-28|15/03/2025||||6880000000|71.440002441406|1|2025-02-26|15/12/2024||1.84|6720000000|6650000000|69.519996643066|1
2025-03-17 01:35:36|03816|6957|DAST|51.24B|51240000000|39.04|1578445|-6.15|36|2025-04-24|15/03/2025||0.3203||1600000000|39.040000915527|1|2025-02-04|15/12/2024|0.4|0.3937|1750000000|1760000000|37.360000610352|1
2025-03-17 01:35:44|03817|395|ENGIE|41.81B|41810000000|17.24|5944007|16.57|18|2025-05-15|15/03/2025|||||17.235000610352|1|2025-02-27|15/12/2024|0.41|0.44|31060000000|31840000000|16.520000457764|1
2025-03-17 01:35:53|03818|405|ESLX|119.38B|119380000000|261.4|590710|24.89|41|2025-04-23|15/03/2025||||6940000000|261.39999389648|1|2025-02-12|15/12/2024||3.37|6780000000|6610000000|277|1
2025-03-17 01:36:02|03819|6964|EUFI|9.50B|9500000000|49.21|400377|-12.28|42|2025-04-23|15/03/2025|||||49.209999084473|1|2025-01-30|15/12/2024|1.63|1.63|1810000000|1830000000|49.430000305176|1
2025-03-17 01:36:13|03820|6987|HRMS|262.77B|262769999999.99997|2509|62098|4.98|41|2025-04-17|15/03/2025||||4210000000|2509|1|2025-02-14|15/12/2024||19.00|3960000000|3720000000|2816|1
2025-03-17 01:36:22|03821|670|PRTP|27.41B|27410000000|223.55|376195|-47.54|41|2025-04-23|15/03/2025||||4240000000|223.55000305176|1|2025-02-11|15/12/2024|2.08|5.09|4390000000|4330000000|244.19999694824|1
2025-03-17 01:36:31|03822|400|OREP|196.04B|196040000000|366.9|457626|-17.76|41|2025-04-17|15/03/2025||||11630000000|366.89999389648|1|2025-02-06|15/12/2024|5.28||11080000000|10850000000|345.60000610352|1
2025-03-17 01:36:42|03823|7059|LEGD|27.68B|27680000000|105.6|585643|8.04|47|2025-05-07|15/03/2025||1.24||2230000000|105.59999847412|1|2025-02-13|15/12/2024|1.45|1.1|2420000000|2250000000|97.599998474121|1
2025-03-17 01:36:51|03824|399|LVMH|302.17B|302170000000|605.1|492707|-29.83|41|2025-04-16|15/03/2025||||20990000000|605.09997558594|1|2025-01-28|15/12/2024|13.54|13.54|23930000000|23420000000|754.79998779297|1
2025-03-17 01:37:01|03825|411|MICP|24.03B|24030000000|34.05|1813659|-2.27|41|2025-04-24|15/03/2025|||||34.049999237061|1|2025-02-12|15/12/2024||1.75|7020000000|6950000000|32.909999847412|1
2025-03-17 01:37:12|03826|409|ORAN|31.42B|31420000000|11.82|7508444|12.36|47|2025-04-24|15/03/2025||0.23||9940000000|11.819999694824|1|2025-02-13|15/12/2024|0.41|0.41|10430000000|10450000000|10.75|1
2025-03-17 01:37:23|03827|406|PERP|24.18B|24180000000|96.08|680767|-36.54|41|2025-04-17|15/03/2025||||2380000000|96.080001831055|1|2025-02-06|15/12/2024||5.92|3390000000|3460000000|102.30000305176|1
2025-03-17 01:37:33|03828|6979|PUBP|22.92B|22920000000|91.4|544139|-7.66|41|2025-04-17|15/03/2025|||||91.400001525879|1|2025-02-04|15/12/2024||4.05|3850000000|3730000000|102.40000152588|1
2025-03-17 01:37:43|03829|419|RENA|13.18B|13180000000|48.33|1060273|12.92|41|2025-04-24|15/03/2025||||12700000000|48.330001831055|1|2025-02-19|15/12/2024|||18570000000|15720000000|52.459999084473|1
2025-03-17 01:37:52|03830|6991|SAF|104.49B|104490000000|250.7|679302|23.89|41|2025-04-25|15/03/2025|||||250.69999694824|1|2025-02-14|15/12/2024||3.22|7630000000|6630000000|245.80000305176|1
2025-03-17 01:38:01|03831|403|SGOB|49.84B|49840000000|100.3|1203512|43.88|41|2025-04-24|15/03/2025|||||100.30000305176|1|2025-02-27|15/12/2024|||11530000000|11750000000|96.160003662109|1
2025-03-17 01:38:11|03832|414|SASY|133.16B|133160000000|106.22|1802884|20.43|47|2025-04-24|15/03/2025||1.68||10090000000|106.2200012207|1|2025-01-30|15/12/2024|1.31|1.48|10980000000|11710000000|101.86000061035|1
2025-03-17 01:38:20|03833|401|SCHN|1.53B|1530000000|228|1083128|6.05|41|2025-04-29|15/03/2025||||9660000000|228|1|2025-02-20|15/12/2024||4.09|10670000000|10080000000|247.19999694824|1
2025-03-17 01:38:30|03834|410|SOGN|32.63B|32630000000.000004|41.01|3443251|72.82|39|2025-04-30|15/03/2025||1.43||6930000000|41.005001068115|1|2025-02-06|15/12/2024|1.06|0.9011|6620000000|6520000000|30.885000228882|1
2025-03-17 01:38:37|03835|1169015|STLAM|32.47B|32470000000|11.27|3393756|-56.66|18|2025-04-30|15/03/2025||||40450000000|11.267999649048|1|2025-02-25|15/12/2024|0.5991|0.4068|38900000000|39350000000|13.461999893188|1
2025-03-17 01:38:47|03836|417|STMPA|20.22B|20220000000|22.6|3314473|-45.41|47|2025-04-24|15/03/2025||0.0576||2560000000|22.60000038147|1|2025-01-30|15/12/2024|0.37|0.35|3320000000|3300000000|23.780000686646|1
2025-03-17 01:38:56|03837|7087|TEPRF|5.67B|5670000000|95.9|259469|10.03|41|2025-04-29|15/03/2025|||||95.900001525879|1|2025-02-27|15/12/2024||7.94|2680000000|5370000000|104.19999694824|1
2025-03-17 01:39:05|03838|6952|TCFP|51.35B|51350000000|250.1|369324|70.54|41|2025-04-24|15/03/2025|||||250.10000610352|1|2025-03-04|15/12/2024|4.48|4.19|6510000000||222.39999389648|1
2025-03-17 01:39:16|03839|416|TTEF|129.25B|129250000000|57.49|4440935|-7.99|47|2025-04-30|15/03/2025||2||48070000000|57.490001678467|1|2025-02-05|15/12/2024|1.9|1.82|47120000000|43890000000|57.020000457764|1
2025-03-17 01:39:27|03840|420|VIE|22.33B|22330000000|30.59|2271226|4.58|42|2025-05-07|15/03/2025|||||30.590000152588|1|2025-02-27|15/12/2024|0.5|0.5|12150000000|12760000000|28.309999465942|1
2025-03-17 01:39:36|03841|418|SGEF|65.97B|65970000000|117.3|994657|0.26|41|2025-04-24|15/03/2025|||||117.30000305176|1|2025-02-06|15/12/2024||5.13|19320000000||105.40000152588|1
2025-03-17 01:39:47|03842|415|VIV|2.75B|2750000000|2.77|6817145|-72.22|47|2025-04-28|15/03/2025|||||2.7699999809265|1|2025-03-06|15/12/2024|-0.0925|0.0925|94000000|9880000000|2.8099999427795|1
2025-03-17 01:39:56|03843|671|URW|10.8B|10800000000|75.7|335736|8.17|37|2025-05-01|15/03/2025|||||75.699996948242|1|2025-02-13|15/12/2024||4.72||1473000000|82.300003051758|1
2025-03-17 01:40:06|03844|953852|WLN|1.98B|1980000000|6.97|1290474|-33.08|37|2025-04-23|15/03/2025||||1120000000|6.9679999351502|1|2025-02-26|15/12/2024|0.7677|0.77|1180000000|1190000000|7.4180002212524|1
2025-03-17 01:40:15|03845|6576|III|36.07B|36070000000|3736|1459894|46.22|21|2025-05-15|15/03/2025|||||3736|1|2024-07-17|15/06/2024|||2710000000||3061|1
2025-03-17 01:40:24|03846|6635|3IN|2.94B|2940000000|318.5|1152548|-2|14|2025-05-08|15/03/2025|||||318.5|1|2022-05-10|15/03/2022|0.17||223000000||340|1
2025-03-17 01:40:31|03847|28357|FOUR|1.12B|1120000000|3995|114414|-35.56|18|2025-03-12|15/12/2024|||700400000||4790|1|2022-03-16|15/12/2021||0.90||485550000|2678.1708984375|1
2025-03-17 01:40:39|03848|9048|EVOK|298.19M|298190000|66.35|1638051|-18.99|21|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|61.799999237061|1|2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000|160|1
2025-03-17 01:40:46|03849|14006|BAG|676.31M|676310000|608|112370|16.92|16|2025-03-25|15/01/2025||34.40|||608|1|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1
2025-03-17 01:40:54|03850|6750|ASL|1.13B|1130000000|1360|166980|-0.29|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
2025-03-17 01:41:02|03851|6583|ABDN|3.12B|3120000000|174.7|3751698|25.14|23|2025-03-04|15/12/2024|0.0719|0.0719|715660000|715660000|162|1|2024-08-04|15/06/2024||5.80||741000000|163.75|1
2025-03-17 01:41:09|03852|6658|ADML|9.08B|9080000000|3022|469258|11.2|23|2025-03-06|15/12/2024|1.39|1.08|2600000000|3030000000|2901|1|2024-08-15|15/06/2024||68.35|||2810|1
2025-03-17 01:41:18|03853|1115734|AJBA|1.71B|1710000000|417.5|935007|38.98|19|2025-05-22|15/03/2025||0.1026||145300000|417.5|1|2024-12-05|15/09/2024||0.085|66000000|65700000|496.5|1
2025-03-17 01:41:26|03854|6820|ALWA|4.73B|4730000000|1182|572133|-1.66|17|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2025-03-17 01:41:32|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
2025-03-17 01:41:40|03856|6603|AAL|28.07B|28070000000|2313|3789994|24.72|26|2025-04-24|15/03/2025|||||2313|1|2025-02-20|15/12/2024|0.53|0.5567|12860000000|13310000000|2370|1
2025-03-17 01:41:48|03857|6633|ANTO|18.25B|18250000000|1851.5|965939|-4.95|27|2025-04-16|15/03/2025|||||1851.5|1|2025-02-18|15/12/2024|0.4039|0.485|3660000000|3700000000|1836|1
2025-03-17 01:41:54|03858|954886|APAX|598.38M|598380000|122.8|646473|-18.24|10|2022-03-02|15/12/2021|||||183.39999389648|1|2021-08-19|15/06/2021|||||220|1
2025-03-17 01:42:03|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-98.15|35|2024-11-27|15/09/2024|||||5.6700000762939|1|2024-07-30|15/06/2024|||||572|1
2025-03-17 01:42:11|03860|6678|ASHM|1.06B|1060000000|162.4|1153865|-16.93|26|2025-02-07|15/12/2024|0.048|6.20|81000000|81300000|171.60000610352|1|2024-09-05|15/06/2024||8.10||85000000|172.89999389648|1
2025-03-17 01:42:20|03861|6836|AHT|18.92B|18920000000|4345|1173732|-16.25|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2025-03-17 01:42:29|03862|6625|ABF|13.41B|13410000000|1853|1298999|-20.88|32|2025-04-29|15/03/2025||0.8243||9650000000|1853|1|2025-01-23|15/12/2024|||6730000000||1937|1
2025-03-17 01:42:36|03863|7351|AGRP|1.51B|1510000000|46.6|12418743|12.29|18|2025-05-27|15/03/2025|||||46.599998474121|1|2024-11-14|15/09/2024||1.70|||37.860000610352|1
2025-03-17 01:42:44|03864|1096186|AML|756.04M|756040000|80.75|2730034|-49.37|29|2025-02-26|15/12/2024|-0.0456|-0.08|589300000|983500000|110.19999694824|1|2024-10-30|15/09/2024|-0.0161|-0.1058|391600000|387920000|105.5|1
2025-03-17 01:42:53|03865|6565|AZN|185.98B|185980000000|11994|2753854|16.51|48|2025-04-29|15/03/2025||2.21||13730000000|11994|1|2025-02-06|15/12/2024|2.09|2.13|14890000000|14150000000|11126|1
2025-03-17 01:43:01|03866|948335|AUTOA|6.72B|6720000000|763|2684324|1.06|19|2025-05-04|15/03/2025||28.80||588000000|763|1|2024-11-07|15/09/2024|0.1556|0.151|302500000|298000000|843.40002441406|1
2025-03-17 01:43:07|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
2025-03-17 01:43:15|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
2025-03-17 01:43:21|03869|6810|AGT|1.02B|1020000000|235|703384|2.17|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
2025-03-17 01:43:31|03870|6615|AV|14.56B|14560000000|547.6|9783307|13.52|23|2025-02-27|15/12/2024|0.247|0.2399|12200000000|27070000000|524.79998779297|1|2024-08-14|15/06/2024||31.90||23909000000|488.60000610352|1
2025-03-17 01:43:40|03871|949036|BMEB|2.66B|2660000000|264.7|4947470|-48.62|35|2025-05-28|15/03/2025||0.2156||2980000000|264.70001220703|1|2025-01-09|15/12/2024|||1690000000|1645000000|332.36080932617|1
2025-03-17 01:43:48|03872|6690|BAB|3.79B|3790000000|752.5|1026182|47.26|19|2025-05-21|15/03/2025||0.2091|||752.5|1|2024-11-13|15/09/2024||0.2002||2137000000|499.20001220703|1
2025-03-17 01:43:56|03873|6632|BAES|49.68B|49680000000|1657|9569505|27.95|23|2025-02-19|15/12/2024|0.3476|0.3449|14940000000|14620000000|1336.5|1|2024-08-01|15/06/2024||0.29||12449000000|1297|1
2025-03-17 01:44:06|03874|27919|BGFD|607.35M|607350000|751|249850|1.21|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2025-03-17 01:44:13|03875|1055838|BAKK|1.02B|1020000000|176.5|210982|69.71|20|2025-03-04|15/12/2024|0.067||1170000000|1150000000|154.5|1|2024-05-23|15/03/2024|||541300000|541300000|133|1
2025-03-17 01:44:21|03876|6588|BALF|2.26B|2260000000|448.4|902869|16.11|21|2025-03-12|15/12/2024|0.2795|0.24|5340000000|5080000000|433.60000610352|1|2023-03-08|15/12/2022|0.31||4030000000||357.20001220703|1
2025-03-17 01:44:30|03877|28003|BGEO|2.41B|2410000000|5630|73957|16.2|42|2025-05-14|15/03/2025|||||5630|1|2025-02-25|15/12/2024|11.44||1030000000||5310|1
2025-03-17 01:44:37|03878|6554|BNKR|1.25B|1250000000|113.8|2375240|2.71|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2025-03-17 01:44:46|03879|282|BARC|42.28B|42280000000|294.75|50296384|66.6|41|2025-04-30|15/03/2025||0.1146||7270000000|294.75|1|2025-02-13|15/12/2024|0.067|0.0532|6400000000|6200000000|307.75|1
2025-03-17 01:44:53|03880|6613|BTRW|6.14B|6140000000|427.6|4504846|-9.71|21|2025-02-12|15/12/2024|0.091|8.70|2280000000||437|1|2024-09-04|15/06/2024|||1910000000||520|1
2025-03-17 01:45:01|03881|27934|BBGIB|995.11M|995110000|139.2|8569342|9.78|16|2025-03-27|15/12/2024|||||139.19999694824|1|2023-03-29|15/12/2022|0.04||31320000||143.80000305176|1
2025-03-17 01:45:11|03882|6867|BEZG|5.59B|5590000000|887.5|1835661|35.08|25|2025-04-29|15/03/2025|||||887.5|1|2025-03-04|15/12/2024|0.805|0.7368|2900000000|2760000000|893.5|1
2025-03-17 01:45:17|03883|6567|BWY|2.74B|2740000000|2306|410822|-14.91|24|2025-03-25|15/01/2025|||||2306|1|2023-03-28|15/01/2023|1.86||1810000000|1755000000|2040|1
2025-03-17 01:45:25|03884|13127|BKGH|3.61B|3610000000|3608|624773|-23.06|14|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798.1000976562|1|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000|3810.1000976562|1
2025-03-17 01:45:31|03885|6617|||||||25|2025-04-16|15/03/2025|||||1908|1|2025-02-17|15/12/2024|0.861|0.9891|25180000000|25050000000|2063|1
2025-03-17 01:45:39|03886|6801|BYG|1.81B|1810000000|925|437514|-11.06|33|2025-05-19|15/03/2025||0.2761||91630000|925|1|2025-01-17|15/12/2024|||51400000||871|1
2025-03-17 01:45:47|03887|14094|BRSC|594.4M|594400000|1262|213251|-6.38|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2025-03-17 01:45:54|03888|14018|BRWM|933.34M|933340000|489|495790|-5.96|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2025-03-17 01:46:01|03889|14033|BCPT|672.09M|672090000|95.8|5764244|23.45|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2025-03-17 01:46:10|03890|27900|GSCT|695.54M|695540000|153.2|652242|0.52|13|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1|2021-12-14|15/10/2021|0.1||58140000||168.39999389648|1
2025-03-17 01:46:25|03891|6806|BOY|1.1B|1100000000|606|289671|-6.34|34|2025-03-14|15/12/2024||0.23||367000000|637|1|2024-05-30|15/03/2024|||268000000|268000000|732|1
2025-03-17 01:46:34|03892|284|BP|68.24B|68239999999.99999|429|46657627|-12.63|38|2025-04-29|15/03/2025||0.1144||49090000000|429|1|2025-02-11|15/12/2024|0.0736|0.1127|45750000000|47650000000|465.14999389648|1
2025-03-17 01:46:41|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
2025-03-17 01:46:50|03894|279|BATS|69.55B|69550000000|3165|5333366|35.23|22|2025-02-13|15/12/2024||1.97||13930000000|3394|1|2024-07-25|15/06/2024||170.25||12695000000|2576|1
2025-03-17 01:46:58|03895|6672|BLND|3.57B|3570000000|357.4|3821153|-2.93|19|2025-05-14|15/03/2025||0.1342||162250000|357.39999389648|1|2024-11-20|15/09/2024|0.153|13.98||151390000|384.60000610352|1
2025-03-17 01:47:07|03896|6644|BVIC|3.28B|3280000000|1313|2688292|55.57|24|2025-05-14|15/03/2025||||434640000|1313|1|2025-01-28|15/12/2024||||443930000|1313|1
2025-03-17 01:47:19|03897|6719|BT|15.37B|15370000000|156.9|23210561|44.54|37|2025-05-22|15/03/2025||0.0388||5120000000|156.89999389648|1|2025-01-30|15/12/2024|0.0389|0.05|5180000000|5190000000|146|1
2025-03-17 01:47:28|03898|6610|BNZL|9.64B|9640000000|2944|850943|-2|22|2025-03-03|15/12/2024|1.04|1.04|6060000000|6070000000|3368|1|2024-08-27|15/06/2024||89.22||5856000000|3214|1
2025-03-17 01:47:36|03899|6611|BRBY|3.39B|3390000000|948.2|1599826|-25.31|23|2025-05-14|15/03/2025||0.0573||1400000000|948.20001220703|1|2024-11-14|15/09/2024||39.08||1391000000|731.40002441406|1
2025-03-17 01:47:42|03900|6631|CNE|186.02M|186020000|267|46142|93.12|0||
2025-03-17 01:47:49|03901|6757|CLDN|2.03B|2029999999.9999998|3840|43814|17.25|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2025-03-17 01:47:57|03902|6604|CPI|235.13M|235130000|13.88|5973883|2.44|22|2024-08-02|15/06/2024||3.01||1561000000|19.120000839233|1|2024-03-14|15/12/2023||2.44||1396000000|13.340000152588|1
2025-03-17 01:48:04|03903|14019|SHCS|2.12B|2120000000|116.5|3528185|-11.81|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
2025-03-17 01:48:12|03904|942375|CARDC|286.41M|286410000|82.3|1529271|-11.03|16|2025-05-07|15/01/2025|||||82.300003051758|1|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1
2025-03-17 01:48:23|03905|6746|CCL|19.93B|19930000000|1380.5|623037|21.15|48|2025-06-19|15/05/2025||0.227||6190000000|1380.5|1|2025-03-21|15/02/2025||0.0211||5750000000|1380.5|1
2025-03-17 01:48:28|03906|14020|CEY|1.72B|1720000000|146|9021917|37.09|0||
2025-03-17 01:48:39|03907|6574|CNA|7.22B|7220000000|144.5|27554710|9.22|18|2025-02-20|15/12/2024|0.059|0.062|14100000000|15830000000|135.89999389648|1|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1
2025-03-17 01:48:45|03908|28317|CINE|5.22M|5220000|0.38|26983450|-0.26|12|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2025-03-17 01:48:53|03909|6863|CTY|2.22B|2220000000|449.5|791805|13.65|18|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2025-03-17 01:49:02|03910|28600|CKN|1.12B|1120000000|3635|81828|-7.51|19|2025-03-10|15/12/2024|||||4410|1|2023-03-06|15/12/2022|1.49||337100000||3305|1
2025-03-17 01:49:10|03911|25635|CBRO|496.13M|496130000|333|1394433|-0.83|21|2025-03-18|15/01/2025||-170.52|||333|1|2024-09-19|15/07/2024||-167.29|||527.5|1
2025-03-17 01:49:17|03912|6882|CLSH|281.37M|281370000|70.8|666269|-22.37|20|2025-03-27|15/12/2024|||||70.800003051758|1|2023-03-14|15/12/2022|-0.25||71400000||137|1
2025-03-17 01:49:25|03913|946350|COA|1.32B|1320000000|82.7|2547346|5.48|15|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-03-03|15/12/2021|||||58.900001525879|1
2025-03-17 01:49:32|03914|42596|CCH|12.34B|12340000000|3406|647934|37.34|18|2025-04-30|15/03/2025||0.6107||2350000000|3406|1|2025-02-13|15/12/2024|0.6017|0.5862|2530000000|2460000000|2970|1
2025-03-17 01:49:40|03915|6738|CPG|45.14B|45140000000|2660|3460860|20.8|25|2023-11-20|15/09/2023||45.47||6630000000|2092|1|2023-05-10|15/03/2023|0.36|40.73|15660000000|6560000000|2065|1
2025-03-17 01:49:49|03916|6756|CCC|2.44B|2440000000|2330|259462|-19.77|23|2025-03-18|15/12/2024||1.18||3774000000|2330|1|2024-09-09|15/06/2024|0.55|79.04|3100000000|3367000000|2588|1
2025-03-17 01:49:53|03917|1055938|GLO|1.66B|1660000000|251|665701|0|0||
2025-03-17 01:50:00|03918|992768|CTEC|5.2B|5200000000|254.4|5570271|-11.79|0||
2025-03-17 01:50:06|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|6|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2025-03-17 01:50:13|03920|14024|CWK|2.67B|2670000000|4975|87213|22.84|20|2025-05-20|15/03/2025|||||4975|1|2024-11-26|15/09/2024||106.00||1260000000|5070|1
2025-03-17 01:50:19|03921|44417|CRST|387.33M|387330000|151.1|1019660|-32.72|6|2025-06-11|15/04/2025|||||151.10000610352|1|2024-01-23|15/10/2023||6.00||373000000|204.80000305176|1
2025-03-17 01:50:24|03922|6664|CRH|50.87B|50870000000|7446|474359|13.09|0||
2025-03-17 01:50:31|03923|6710|CRDA|4.33B|4330000000|3100|489473|-34.04|18|2025-02-25|15/12/2024|0.7371|0.7057|812100000|815690000|3203|1|2024-11-11|15/09/2024|||406600000|419060000|3604|1
2025-03-17 01:50:37|03924|14023|CURY|941.14M|941140000|86.15|3049889|52.21|0||
2025-03-17 01:50:44|03925|23449|DCC|5.17B|5170000000|5225|292102|-8.81|18|2025-05-13|15/03/2025||3.37||10860000000|5225|1|2023-05-15|15/03/2023|2.39||11370000000||4719|1
2025-03-17 01:50:52|03926|32416|DPH|4.40B|4400000000|3866|1215838|0|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2025-03-17 01:51:01|03927|6850|DLN|2.03B|2029999999.9999998|1808|253944|-12.57|20|2025-02-27|15/12/2024|0.5488|0.5719|134300000|131820000|1935|1|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1
2025-03-17 01:51:12|03928|6584|DGE|45.9B|45900000000|2065.5|4057018|-28.95|12|2025-02-04|15/12/2024|0.977|1.06|10900000000|10750000000|2365|1|2024-07-30|15/06/2024|0.71|0.73|9310000000|9407000000|2547.5|1
2025-03-17 01:51:17|03929|32417|DPLM|5.31B|5310000000|3960|294324|17.16|6|2025-05-20|15/03/2025|||||3960|1|2024-11-19|15/09/2024|0.823|0.823|||4536|1
2025-03-17 01:51:22|03930|32420|DLGD|3.63B|3630000000|279.4|9612227|34.13|0||
2025-03-17 01:51:32|03931|8923|DOM|1.16B|1160000000|296.8|704120|-19.83|6|2025-03-11|15/12/2024|||||293|1|2024-04-30|15/03/2024|||385100000|385100000|333.79998779297|1
2025-03-17 01:51:36|03932|6689|DRX|2.06B|2060000000|566.5|1418780|19.69|0||
2025-03-17 01:51:45|03933|6787|SMDS|8.07B|8070000000|582.5|10783211|70.92|35|2025-06-24|15/04/2025||0.1568|||582.5|1|2025-04-02|15/01/2025|||||582.5|1
2025-03-17 01:51:50|03934|14027|DNLM|1.85B|1850000000|916.5|424026|-13.05|0||
2025-03-17 01:51:55|03935|288|EZJ|3.65B|3650000000|486.6|4537947|-8.12|0||
2025-03-17 01:52:01|03936|6807|EDIN|1.08B|1080000000|746|209359|10.52|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2025-03-17 01:52:10|03937|6833|RS1R|2.86B|2860000000|603.5|1071539|-16.87|12|2025-05-27|15/03/2025||||1488000000|603.5|1|2024-11-07|15/09/2024||23.20||1444000000|681.5|1
2025-03-17 01:52:19|03938|14031|ELM|881.89M|881890000|149.6|1061576|9.04|23|2025-04-29|15/03/2025|||||149.60000610352|1|2025-03-06|15/12/2024|0.057|0.057|||152.80000305176|1
2025-03-17 01:52:25|03939|1073054|ENOG|1.73B|1730000000|940.5|306681|-8.95|9|2025-05-28|15/03/2025|||||940.5|1|2025-03-20|15/12/2024|||||940.5|1
2025-03-17 01:52:33|03940|28449|ENT|4.08B|4080000000|637.8|2274856|-17.6|18|2025-03-06|15/12/2024|0.1769|0.1113|2570000000|2620000000|742.20001220703|1|2024-08-08|15/06/2024|0.124|17.82|2520000000|2415000000|523.40002441406|1
2025-03-17 01:52:37|03941|960677|EQN|670.19M|670190000|179.8|404864|0|0||
2025-03-17 01:52:47|03942|6789|ESNT|339.11M|339110000|118.4|1291944|-31|21|2025-03-19|15/12/2024|||||118.40000152588|1|2024-03-19|15/12/2023|0.041|0.04|||173.60000610352|1
2025-03-17 01:52:54|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|30|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2025-03-17 01:53:01|03944|27918|EOTE|552.45M|552450000|888|137089|1.95|12|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2025-03-17 01:53:06|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|0||
2025-03-17 01:53:12|03946|13120|EXPN|32.42B|32420000000|3544|2294613|6.14|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2025-03-17 01:53:20|03947|6594|FCIT|5.33B|5330000000|1106|383201|13.44|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2025-03-17 01:53:28|03948|942422|FDM|238.39M|238390000|218.5|381582|-42.2|18|2025-03-17|15/12/2024|||||218.5|1|2024-03-20|15/12/2023||16.90||149900000|390.5|1
2025-03-17 01:53:38|03949|6562|FERG|24.56B|24560000000|12310|81444|-24.2|33|2025-06-03|15/04/2025||2.61||7790000000|12310|1|2025-03-11|15/01/2025|1.52|1.99|6870000000|7090000000|13000|1
2025-03-17 01:53:43|03950|6846|FXPO|491.26M|491260000|83.5|3227102|65.35|6|2022-04-22|15/12/2021||||1139000000|174.89999389648|1|2021-08-04|15/06/2021|||||495.20001220703|1
2025-03-17 01:53:48|03951|14034|FCSS|1.39B|1390000000|280.5|1106803|42.68|0||
2025-03-17 01:53:57|03952|7104|FEV|1.62B|1620000000|397.5|651972|2.45|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2025-03-17 01:54:04|03953|14038|FSV|1.06B|1060000000|328|511846|16.73|0||
2025-03-17 01:54:09|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2025-03-17 01:54:13|03955|27941|FGT|1.41B|1410000000|894|529000|5.42|0||
2025-03-17 01:54:20|03956|6708|FGP|1.05B|1050000000|175.8|1192347|-6.34|18|2025-05-29|15/03/2025|||||175.80000305176|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2025-03-17 01:54:29|03957|6858|FLTRF|32.54B|32540000000|18155|123775|6.08|37|2025-05-20|15/03/2025||1.55||3070000000|18155|1|2025-03-04|15/12/2024|2.29|2.03|2950000000|5740000000|21690|1
2025-03-17 01:54:34|03958|49814|FSFL|455.11M|455110000|81.2|1033329|-9.88|0||
2025-03-17 01:54:42|03959|6772|FRAS|2.7B|2700000000|623|548309|-22.22|12|2025-07-17|15/04/2025||44.30||2570000000|623|1|2022-12-08|15/10/2022|0.45||2640000000||895|1
2025-03-17 01:54:47|03960|10522|FRES|6.75B|6750000000|916.5|1039089|95.96|0||
2025-03-17 01:54:55|03961|949092|FUTR|942.13M|942130000|874.5|320964|51.56|19|2025-05-16|15/03/2025|||||874.5|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2025-03-17 01:55:04|03962|6784|GFRD|339.05M|339050000|346|154366|27.91|21|2025-03-05|15/12/2024|0.151||923200000||348|1|2023-03-08|15/12/2022|0.05||679200000||165.52932739258|1
2025-03-17 01:55:12|03963|50668|GAW|4.91B|4910000000|14900|94627|49.45|19|2025-01-14|15/11/2024|2.88||299500000||13230|1|2024-07-30|15/05/2024||440.60|||10200|1
2025-03-17 01:55:20|03964|27942|GCPI|643.14M|643140000|75.2|1510178|5.92|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
2025-03-17 01:55:27|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
2025-03-17 01:55:33|03966|14039|FEML|489.5M|489500000|706|67150|6.55|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2025-03-17 01:55:40|03967|940919|GENG|947.13M|947130000|381.5|812218|-8.29|18|2024-05-28|15/03/2024|||183700000|183700000|474.5|1|2023-03-14|15/12/2022|0.05||304200000||279.5|1
2025-03-17 01:55:47|03968|291|GNS|1.28B|1280000000|1950|134429|8.64|17|2025-02-27|15/12/2024|0.394||336400000||1830|1|2023-02-23|15/12/2022|0.2||350200000||2704|1
2025-03-17 01:55:54|03969|6612|GSK|61.6B|61600000000|1511|8405163|-8.4|12|2025-04-30|15/03/2025||0.4125||7550000000|1511|1|2025-02-05|15/12/2024|0.232|0.1903|8120000000|7690000000|1380|1
2025-03-17 01:56:06|03970|13811|GLEN|38.82B|38820000000|320.75|42285563|-24.56|25|2025-04-30|15/03/2025|||||320.75|1|2025-02-19|15/12/2024|0.18|0.1868|121160000000|108720000000|353.54998779297|1
2025-03-17 01:56:13|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
2025-03-17 01:56:24|03972|50663|GFTU_u|1.71B|1710000000|866|320365|-12.31|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
2025-03-17 01:56:33|03973|6844|GRI|1.49B|1490000000|201.5|1714368|-21.41|21|2025-05-15|15/03/2025|||||201.5|1|2023-05-11|15/03/2023|0.01|4.90|140300000||256|1
2025-03-17 01:56:40|03974|6665|GPEG|1.18B|1180000000|291.5|1225689|-7.52|17|2025-05-21|15/03/2025||0.0308||45190000|291.5|1|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1
2025-03-17 01:56:48|03975|50660|UKWG|2.52B|2520000000|112|4312912|-18.13|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2025-03-17 01:56:58|03976|27822|GNC|807.24M|807240000|186.8|1662545|68.9|31|2025-05-27|15/03/2025|||||186.80000305176|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2025-03-17 01:57:06|03977|6818|GRG|1.88B|1880000000|1850|442694|-34|25|2025-03-04|15/12/2024||0.852||1080000000|2082|1|2024-07-30|15/06/2024|0.538||960600000||2936|1
2025-03-17 01:57:14|03978|6768|HLMA|10.24B|10240000000|2711|717242|22.45|22|2025-06-12|15/03/2025||0.4978||1160000000|2711|1|2024-11-21|15/09/2024|0.4301|0.4274|1070000000|1060000000|2502|1
2025-03-17 01:57:22|03979|6621|HMSO|1.21B|1210000000|249.4|1031868|-6.59|20|2025-02-26|15/12/2024|0.093|0.1077|94600000|91000000|289.39999389648|1|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|298.39999389648|1
2025-03-17 01:57:27|03980|6718|HBR|3.21B|3210000000|189.6|2609892|-30.8|0||
2025-03-17 01:57:34|03981|1116140|HVPEa|2.53B|2530000000|34|3645|12.96|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2025-03-17 01:57:43|03982|6580|HRGV|5.25B|5250000000|1107|2753334|57.74|38|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-04-30|15/03/2024|||199700000|199700000|785.59997558594|1
2025-03-17 01:57:51|03983|6739|HAYS|1.35B|1350000000|85.1|3941979|-9.85|22|2025-02-20|15/12/2024|0.0081||3370000000||73.050003051758|1|2024-08-22|15/06/2024|0.0253|0.0253|||95|1
2025-03-17 01:57:58|03984|14103|HSL|572.06M|572060000|783|167289|0|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2025-03-17 01:58:05|03985|14044|HRI|1.05B|1050000000|2095|389784|-1.41|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2025-03-17 01:58:13|03986|28265|HGT|2.33B|2330000000|508|600974|10.43|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2025-03-17 01:58:23|03987|14041|HICL|2.18B|2180000000|109.6|4644111|-11.61|19|2025-05-21|15/03/2025|||||109.59999847412|1|2023-05-23|15/03/2023|0.05||97800000||151|1
2025-03-17 01:58:30|03988|6589|HIK|4.46B|4460000000|2012|522509|8.93|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2025-03-17 01:58:39|03989|28078|HILS|1.52B|1520000000|1894|130726|0.11|12|2025-03-12|15/12/2024|0.633|0.605|432400000|447000000|1734|1|2024-08-08|15/06/2024|0.5833|0.5833|||2160|1
2025-03-17 01:58:45|03990|28224|HFG|749.16M|749160000|834|121148|0.97|6|2025-04-08|15/12/2024|||||834|1|2022-09-15|15/07/2022|0.15||2040000000||941|1
2025-03-17 01:58:53|03991|6749|HSX|3.8B|3800000000|1117|839183|-8.37|30|2025-05-06|15/03/2025|||||1117|1|2025-02-27|15/12/2024|1.01|0.921|2270000000|1930000000|1119|1
2025-03-17 01:59:02|03992|6564|HOCM|1.2B|1200000000|234|2051329|106.9|18|2025-03-12|15/12/2024|0.11|0.1592|555960000|556000000|191.80000305176|1|2024-08-28|15/06/2024|0.08|0.0768|391740000|395200000|194|1
2025-03-17 01:59:10|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
2025-03-17 01:59:16|03994|13138|HWDN|4.05B|4050000000|736|1626606|-15.05|22|2025-02-27|15/12/2024||58.50||2445000000|839|1|2024-02-29|15/12/2023||32.80||1414000000|772.59997558594|1
2025-03-17 01:59:24|03995|280|HSBA|154.57B|154570000000|870|26147404|48.96|18|2025-05-06|15/03/2025||0.2736||13460000000|870|1|2025-02-19|15/12/2024|0.2303|0.21|13010000000|11510000000|898.09997558594|1
2025-03-17 01:59:31|03996|6723|HTG|451.16M|451160000|286|482848|-10.62|18|2025-04-16|15/03/2025|||||286|1|2025-03-06|15/12/2024||0.1794||550730000|307|1
2025-03-17 01:59:41|03997|13812|ICAG|13.61B|13610000000|283.2|24467405|79.07|18|2025-05-09|15/03/2025||-0.0079||6710000000|283.20001220703|1|2025-02-28|15/12/2024|0.131|0.1025|8050000000|7630000000|338.70001220703|1
2025-03-17 01:59:51|03998|960682|IBST|664.3M|664300000|168.6|749918|12.1|0||
2025-03-17 01:59:57|03999|27981|ICGT|825.9M|825900000|1270|60425|2.42|16|2025-05-08|15/01/2025|||||1270|1|2022-10-03|15/07/2022|1.84||136600000||991|1
2025-03-17 02:00:04|04000|6688|IGG|3.34B|3340000000|951|1042295|29.92|6|2025-01-23|15/11/2024|0.553|0.4899|522500000|500770000|1073|1|2024-09-13|15/08/2024|||278900000|279000000|961|1
2025-03-17 02:00:09|04001|6716|IMI|5.04B|5040000000|1977|657229|10.2|0||
2025-03-17 02:00:16|04002|6569|IMB|22.82B|22820000000|2785|2535805|64.26|6|2025-05-20|15/03/2025||1.25||4460000000|2785|1|2024-11-19|15/09/2024||178.35||5037000000|2401|1
2025-03-17 02:00:22|04003|6722|INCH|2.79B|2790000000|711|1071546|10.66|6|2024-10-24|15/09/2024|||2200000000||762.5|1|2024-04-25|15/03/2024|||2300000000|2300000000|719|1
2025-03-17 02:00:31|04004|6673|INF|10.11B|10110000000|765|4004544|-6.84|19|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
2025-03-17 02:00:34|04005|1072029|IHPI|1.09B|1090000000|329.5|440393|22.49|0||
2025-03-17 02:00:43|04006|283|IHG|13.5B|13500000000|8634|407181|7.07|24|2025-05-08|15/03/2025||1.05|||8634|1|2025-02-18|15/12/2024|2.27|2.29|1200000000|1220000000|10695|1
2025-03-17 02:00:48|04007|6741|ICGIN|5.93B|5930000000|2068|1065043|4.71|0||
2025-03-17 02:00:55|04008|6696|ITRK|7.88B|7880000000|4886|447024|0.83|6|2025-03-04|15/12/2024|1.38|1.39|1720000000|1720000000|5155|1|2024-11-26|15/09/2024|||1150000000||4512|1
2025-03-17 02:01:03|04009|14048|INPP|2.05B|2049999999.9999998|109.8|5076416|-11.59|20|2025-03-27|15/12/2024|||||109.80000305176|1|2023-03-23|15/12/2022|0.06||128400000||143.60000610352|1
2025-03-17 02:01:10|04010|6595|INVP|4.48B|4480000000|507.5|969500|0.26|6|2025-05-15|15/03/2025|||||507.5|1|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1
2025-03-17 02:01:17|04011|28602|IPO|404.59M|404590000|42.15|3617451|-12.1|12|2025-03-17|15/12/2024|||||42.150001525879|1|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1
2025-03-17 02:01:22|04012|6735|ITV|2.87B|2870000000|76.95|8037879|7.95|0||
2025-03-17 02:01:31|04013|6765|IWG|1.8B|1800000000|178.2|2254620|-1.55|24|2024-11-05|15/09/2024|||716020000||161.10000610352|1|2023-11-07|15/09/2023|||736000000|736000000|138.5|1
2025-03-17 02:01:37|04014|6630|JDW|702.03M|702030000|592.5|446408|-27.08|6|2025-03-21|15/01/2025|||||592.5|1|2023-03-16|15/01/2023|0.29||915960000||577|1
2025-03-17 02:01:45|04015|6706|SBRY|5.43B|5430000000|235|6293811|-6.49|6|2025-04-17|15/03/2025||0.1161||15810000000|235|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1
2025-03-17 02:01:53|04016|28223|FSJ|169.8M|169800000|337|30767|33.2|22|2025-03-20|15/12/2024|||||337|1|2023-04-28|15/12/2022|0.14|0.7|239700000|418830000|320|1
2025-03-17 02:02:01|04017|14051|JD|3.76B|3760000000|72.6|16254045|-35.09|18|2025-04-22|15/01/2025||0.0717||6590000000|72.599998474121|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2025-03-17 02:02:08|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
2025-03-17 02:02:13|04019|6591|WG|274.31M|274310000|39.9|13530866|-72.97|0||
2025-03-17 02:02:21|04020|6598|JMAT|2.36B|2360000000|1410|624454|-17.37|24|2025-05-22|15/03/2025||0.8524||1830000000|1410|1|2024-11-27|15/09/2024|0.8688|74.50||1985000000|1493|1
2025-03-17 02:02:30|04021|14050|JAM|1.79B|1790000000|990|417442|3.45|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2025-03-17 02:02:38|04022|6770|JMG|1.13B|1130000000|107|1792487|2.88|0||
2025-03-17 02:02:44|04023|6918|JII|615.13M|615130000|931|97511|4.61|6|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2025-03-17 02:02:49|04024|27901|JFJ|949.39M|949390000|579|400441|8.83|0||
2025-03-17 02:02:56|04025|14053|JUP|398.58M|398580000|76.3|1209205|-15.88|12|2025-02-27|15/12/2024||0.057||182230000|80.599998474121|1|2024-07-26|15/06/2024||0.06||173530000|82.5|1
2025-03-17 02:03:03|04026|955859|KNOS|895.13M|895130000|720|264518|-30.7|12|2025-06-03|15/03/2025||||181800000|720|1|2023-08-30|15/06/2023|||168000000|168000000|1235|1
2025-03-17 02:03:11|04027|6571|KGF|4.56B|4560000000|257.3|5614060|13.4|18|2025-03-25|15/01/2025||0.0726||6110000000|257.29998779297|1|2024-11-25|15/10/2024|||3220000000||294.89999389648|1
2025-03-17 02:03:17|04028|14056|LRE|1.39B|1390000000|576|698456|-6.42|0||
2025-03-17 02:03:22|04029|6755|LAND|4.16B|4160000000|560|3091545|-9.21|0||
2025-03-17 02:03:27|04030|14058|LWDB|1.19B|1190000000|899|158359|15.7|0||
2025-03-17 02:03:32|04031|6568|LGEN|14.12B|14120000000|242.2|17247277|-0.7|0||
2025-03-17 02:03:41|04032|287|LLOY|41.98B|41980000000|69.56|173139354|40.33|41|2025-05-01|15/03/2025||0.0183||4780000000|69.559997558594|1|2025-02-20|15/12/2024|0.0165|0.0133|4380000000|4490000000|62.840000152588|1
2025-03-17 02:03:48|04033|6628|LSEG|58.25B|58250000000|10985|1125840|16.24|12|2025-02-27|15/12/2024|1.89|1.82|4380000000|4420000000|11100|1|2024-10-24|15/09/2024|||2120000000|2160000000|10385|1
2025-03-17 02:03:54|04034|14057|LMPL|3.66B|3660000000|179.1|5700406|-6.08|6|2025-05-20|15/03/2025|||||179.10000610352|1|2023-05-24|15/03/2023|-0.27||74800000||188|1
2025-03-17 02:03:58|04035|1153612|MNG|5.11B|5110000000|216.1|5810762|-6.69|0||
2025-03-17 02:04:06|04036|6636|EMG|2.42B|2420000000|209.2|3549130|-17.67|23|2025-02-27|15/12/2024|0.1326|0.1276|698440000|701130000|209.19999694824|1|2024-07-26|15/06/2024||0.18||753000000|250.80000305176|1
2025-03-17 02:04:13|04037|289|MKS|6.76B|6760000000|334.4|9414868|35.99|22|2025-05-21|15/03/2025||0.1362||7140000000|334.39999389648|1|2024-11-06|15/09/2024|0.141|0.1238|6520000000|6460000000|383.5|1
2025-03-17 02:04:22|04038|6839|MSLH|615.11M|615110000|243.5|848310|-16.21|23|2025-03-17|15/12/2024|||||243.5|1|2023-03-15|15/12/2022|0.04||371000000||299.39999389648|1
2025-03-17 02:04:28|04039|8811|MARS|238.06M|238060000|37.6|1027209|31.24|6|2025-05-13|15/03/2025|||||37.599998474121|1|2024-12-03|15/09/2024||10.10|||40.25|1
2025-03-17 02:04:35|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
2025-03-17 02:04:40|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|6|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2025-03-17 02:04:46|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|12|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2025-03-17 02:04:54|04043|6692|MRON|6.78B|6780000000|528|3801422|-14.23|20|2025-03-06|15/12/2024|0.147|0.1397|1730000000|1780000000|680|1|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1
2025-03-17 02:05:00|04044|14060|MRCM|1.72B|1720000000|232|1665296|4.04|0||
2025-03-17 02:05:08|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
2025-03-17 02:05:15|04046|6698|MAB|1.32B|1320000000|222.5|320770|-5.88|23|2025-05-14|15/03/2025||||1445000000|222.5|1|2023-07-27|15/04/2023|0.05||1280000000||215.19999694824|1
2025-03-17 02:05:23|04047|6702|MNDI|5.52B|5520000000|1253|1280088|-5.93|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
2025-03-17 02:05:27|04048|6825|MONY|1.08B|1080000000|202|1495219|-14.04|0||
2025-03-17 02:05:35|04049|6859|MNKS|2.3B|2300000000|1200|508059|7.72|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2025-03-17 02:05:43|04050|22485|MGAMM|602.97M|602970000|214.5|991382|-22.7|22|2025-02-28|15/12/2024|0.0995|0.098|534000000|527700000|256|1|2024-08-09|15/06/2024|0.1428|0.14|||309|1
2025-03-17 02:05:51|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
2025-03-17 02:06:02|04052|6934|MYI|1.61B|1610000000|270|766688|7.57|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2025-03-17 02:06:10|04053|6776|MCG|379.13M|379130000|61.85|1162117|-10.88|20|2025-03-17|15/12/2024|||||61.849998474121|1|2023-03-02|15/12/2022|-0.38||1480000000||124|1
2025-03-17 02:06:18|04054|6712|NG|47.27B|47270000000|966.2|8575921|0.26|20|2025-05-15|15/03/2025||0.4467||12900000000|966.20001220703|1|2024-11-07|15/09/2024|0.281|0.271|8100000000|8910000000|983.20001220703|1
2025-03-17 02:06:26|04055|295|NWG|35.48B|35480000000|440.9|27618439|83.56|12|2025-05-02|15/03/2025||0.1291||3800000000|440.89999389648|1|2025-02-14|15/12/2024|0.1524|0.15|3870000000|3850000000|437|1
2025-03-17 02:06:33|04056|32399|NBMI|3.11M|3110000|57.5|48429|-19.76|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2025-03-17 02:06:38|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.97|0||
2025-03-17 02:06:46|04058|40172|NRRT|336.61M|336610000|70.8|698883|-5.47|14|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1|2022-06-07|15/03/2022|0.08||37700000||99.599998474121|1
2025-03-17 02:06:52|04059|286|||||||22|2025-03-27|15/01/2025||3.58||3020000000|9680|1|2024-10-30|15/10/2024||557.70|||10070|1
2025-03-17 02:06:59|04060|943190|NESF|404.59M|404590000|70|1703666|-4.89|15|2025-06-12|15/03/2025|||||70|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2025-03-17 02:07:07|04061|13165|OCDO|1.97B|1970000000|238.8|3433544|-47.97|23|2025-02-27|15/11/2024|-0.3131||||333.20001220703|1|2023-03-28|15/02/2023|||583700000||452.10000610352|1
2025-03-17 02:07:15|04062|942425|OSBO|1.69B|1690000000|455.6|877981|17.3|16|2025-03-13|15/12/2024|0.33||320000000||420.39999389648|1|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|464.29800415039|1
2025-03-17 02:07:22|04063|19709|OXIG|1.09B|1090000000|1882|83792|-10.59|21|2025-06-17|15/03/2025||0.595||275700000|1882|1|2024-11-12|15/09/2024|0.4638|0.4638||203800000|2130|1
2025-03-17 02:07:29|04064|6671|PAGE|1.07B|1070000000.0000001|340.2|685033|-24.03|20|2024-03-07|15/12/2023|0.125|0.13|||457.20001220703|1|2023-03-09|15/12/2022|0.18||1010000000||456.91598510742|1
2025-03-17 02:07:38|04065|27761|PANI|1.41B|1410000000|307|809898|-3.46|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2025-03-17 02:07:46|04066|13156|PAGPA|1.46B|1460000000|738|502685|9.9|22|2025-06-04|15/03/2025|||||738|1|2024-12-03|15/09/2024||68.50|||747.5|1
2025-03-17 02:07:55|04067|6871|PAYP|442.93M|442930000|622|168761|28.25|34|2025-05-22|15/03/2025||0.4763||109070000|622|1|2025-01-28|15/12/2024|||53000000|57000000|685|1
2025-03-17 02:08:04|04068|6620|PSON|8.36B|8359999999.999999|1258|1516021|23.51|20|2025-02-28|15/12/2024|0.358|0.3671|1800000000|1830000000|1335.5|1|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1
2025-03-17 02:08:14|04069|6648|PNN|1.19B|1190000000|415.8|1811844|-39.43|19|2025-06-03|15/03/2025||-0.0303||529910000|415.79998779297|1|2024-11-27|15/09/2024|-0.0519|-0.0301|527200000|533990000|580|1
2025-03-17 02:08:18|04070|1009358|PSHP|6.61B|6610000000|3640|167179|-8.27|0||
2025-03-17 02:08:25|04071|6656|PSN|3.77B|3770000000|1178.5|1846510|-8.47|22|2025-03-11|15/12/2024|||||1170.5|1|2024-08-08|15/06/2024|0.354||1320000000||1538.5|1
2025-03-17 02:08:32|04072|19710|PNL|1.6B|1600000000|501|567311|5.71|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
2025-03-17 02:08:39|04073|6561|PFC|36.11M|36110000|6.87|2431332|-71.84|24|2025-05-28|15/03/2025|||||6.8699998855591|1|2025-03-17|15/12/2024||-0.0373||1610000000|6.8699998855591|1
2025-03-17 02:08:48|04074|101928|PETSP|1.06B|1060000000|234.2|1384113|-7.94|36|2025-05-28|15/03/2025|||||234.19999694824|1|2025-01-28|15/12/2024|||361600000||210.39999389648|1
2025-03-17 02:08:57|04075|14066|PHNX|5.24B|5240000000|524|2381104|3.89|22|2025-03-17|15/12/2024||-0.2399|||524|1|2024-03-22|15/12/2023|0132|0132|12370000000|12370000000|488.20001220703|1
2025-03-17 02:09:08|04076|13125|PTEC|2.24B|2240000000|736|539410|58.08|19|2025-03-27|15/12/2024|||||736|1|2023-03-23|15/12/2022||0.28||810000000|549|1
2025-03-17 02:09:18|04077|40956|PLUSP|1.99B|1990000000|2710|202720|55.84|36|2025-05-28|15/03/2025|||||2710|1|2025-02-18|15/12/2024|1.6|1.6|370100000|336900000|2864|1
2025-03-17 02:09:25|04078|14064|PCT|3.62B|3620000000|308|2654262|5.12|18|2022-12-12|15/10/2022|-2.16||-268200000||184|1|2022-07-13|15/04/2022|-4.78||-628900000||192.39999389648|1
2025-03-17 02:09:33|04079|14618|POLY|141.95B|141950000000|270|2789087|-22.19|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2025-03-17 02:09:42|04080|949175|PPH|543.26M|543260000|1300|32658|-2.62|26|2025-02-27|15/12/2024|||103600000||1310|1|2024-10-31|15/09/2024|||148200000||1210|1
2025-03-17 02:09:49|04081|27982|PHP|1.28B|1280000000|95.6|3539043|5.17|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
2025-03-17 02:09:58|04082|6707|VANQ|132.4M|132400000|52|822343|5.37|20|2025-03-14|15/12/2024|-0.014||224500000||54.900001525879|1|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1
2025-03-17 02:10:06|04083|296|PRU|19.89B|19890000000|758.2|7725538|-4.75|23|2025-03-19|15/12/2024||0.62|||758.20001220703|1|2024-08-28|15/06/2024|0.437|34.24|||662.40002441406|1
2025-03-17 02:10:12|04084|954891|PRTC|311.25M|311250000|130|538834|-33.88|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
2025-03-17 02:10:19|04085|6774|PZC|337.53M|337530000|80.5|1004630|-6.61|24|2025-02-11|15/11/2024|0.0387||249300000||79.400001525879|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1
2025-03-17 02:10:27|04086|6657|QQ|2.91B|2910000000|524.5|1934447|47.75|20|2025-05-22|15/03/2025||0.169||1090000000|524.5|1|2024-11-14|15/09/2024|0.1481|0.1481||883000000|466|1
2025-03-17 02:10:34|04087|1084826|QLT|2.11B|2109999999.9999998|156.8|2473626|53.42|18|2025-03-05|15/12/2024|0.0488|0.0478|341000000|335080000|151|1|2024-08-07|15/06/2024|0.0521|4.18|329000000||127.5|1
2025-03-17 02:10:43|04088|6754|RNK|391.61M|391610000|83.6|397203|20.11|24|2025-05-28|15/03/2025||7.50|||83.599998474121|1|2025-01-30|15/12/2024|0.048||||90|1
2025-03-17 02:10:52|04089|6881|RAT|1.74B|1740000000|1656|62854|9.52|38|2025-02-26|15/12/2024||0.836||449100000|1698|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1
2025-03-17 02:11:02|04090|6570|RKT|35.11B|35110000000|5134|1495727|14.44|41|2025-03-06|15/12/2024|1.88|1.54|7000000000|7030000000|5186|1|2024-10-23|15/09/2024|||3460000000|3430000000|4763|1
2025-03-17 02:11:11|04091|6764|RDW|2.50B|2500000000|779|3533144|19.02|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2025-03-17 02:11:17|04092|50681|RSER|171.81M|171810000|680|26551|-28.27|0||
2025-03-17 02:11:26|04093|6572|REL|70.01B|70010000000|3783|3195435|12.09|25|2025-02-13|15/12/2024||0.615||4980000000|4125|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1
2025-03-17 02:11:35|04094|50659|TRIG|1.74B|1740000000|71|5870479|-29.28|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
2025-03-17 02:11:44|04095|6804|RSW|2.05B|2049999999.9999998|2815|114039|-29.77|34|2025-02-13|15/12/2024|0.632|0.727|341400000|347100000|3580|1|2024-10-24|15/09/2024|||173900000||3240|1
2025-03-17 02:11:55|04096|6736|RTO|8.37B|8369999999.999999|333|5202651|-29.66|40|2025-03-06|15/12/2024|0.0964|0.0983|2730000000|2730000000|388|1|2024-10-17|15/09/2024|||1380000000|82920000|341.10000610352|1
2025-03-17 02:12:03|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
2025-03-17 02:12:11|04098|989915|RHIM|1.61B|1610000000|3405|19458|-5.05|15|2023-02-27|15/12/2022|1.87|1.87|||2654|1|2022-02-28|15/12/2021|||||3012|1
2025-03-17 02:12:18|04099|6771|RMV|5.33B|5330000000|682.4|2074782|20.61|20|2025-02-28|15/12/2024||0.1376|197800000|200800000|643.20001220703|1|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1
2025-03-17 02:12:26|04100|6597|RIO|81.64B|81640000000|4818|2996085|-0.9|24|2025-04-15|15/03/2025|||||4818|1|2025-02-19|15/12/2024|3.15|3.18|26860000000|26860000000|5081|1
2025-03-17 02:12:32|04101|6803|RCP|2.68B|2680000000|1892|249509|8.11|15|2023-02-28|15/12/2022|-1.25||-160000000||1922|1|2022-08-02|15/06/2022|-2.46||-348600000||2510|1
2025-03-17 02:12:40|04102|6645|RR|66.89B|66890000000|796.4|29494075|102.39|23|2025-02-27|15/12/2024|0.117|0.097||8850000000|631|1|2024-08-01|15/06/2024||0.03|||449.60000610352|1
2025-03-17 02:12:48|04103|6703|ROR|2.77B|2770000000|329|1639689|-0.06|22|2025-03-11|15/12/2024|0.0905|0.087|393000000|385300000|312.60000610352|1|2024-03-05|15/12/2023||8.90||389000000|316.20001220703|1
2025-03-17 02:12:53|04104|6593|SHEL|161.04B|161040000000|1644|7738286|1.37|0||
2025-03-17 02:13:01|04105|8751|RDSb|161.04B|161040000000|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
2025-03-17 02:13:11|04106|41343|IDSI|3.48B|3480000000|363.4|4765826|67.93|25|2025-05-15|15/03/2025||||6990000000|363.39999389648|1|2025-01-15|15/12/2024|||3620000000||364.20001220703|1
2025-03-17 02:13:19|04107|1056378|SBRE|310.01M|310010000|124.8|537371|-19.05|26|2025-03-18|15/12/2024||0.0895||116940000|124.80000305176|1|2024-05-23|15/03/2024|||85700000|85700000|166.60000610352|1
2025-03-17 02:13:27|04108|6780|SAFE|1.31B|1310000000|600.5|712443|-18.85|23|2025-06-11|15/04/2025|||||600.5|1|2025-01-16|15/10/2024|0.211||114200000||664.5|1
2025-03-17 02:13:37|04109|6618|SGE|11.72B|11720000000|1198.5|2832745|-1.24|36|2025-05-15|15/03/2025||0.2155||1250000000|1198.5|1|2025-02-11|15/12/2024|||612000000|612000000|1321.5|1
2025-03-17 02:13:43|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
2025-03-17 02:13:50|04111|6752|SVS|1.27B|1270000000|937|222325|-5.07|20|2025-03-13|15/12/2024||72.90|||991|1|2023-03-08|15/12/2022|0.57||1260000000||988.5|1
2025-03-17 02:13:58|04112|14071|SDP|745.08M|745080000|533|210010|9.33|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2025-03-17 02:14:05|04113|27891|SOI|629.17M|629170000|271|370465|5.24|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2025-03-17 02:14:14|04114|6733|SDR|6.06B|6060000000|386.4|2787404|-0.97|25|2025-03-06|15/12/2024|0.1361|0.1337|1210000000|1200000000|380.20001220703|1|2024-08-01|15/06/2024|0.1392|0.1392|1190000000|1190000000|392.79998779297|1
2025-03-17 02:14:22|04115|6834|SCIN|592.25M|592250000|895|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2025-03-17 02:14:29|04116|6760|SMT|11.76B|11760000000|967.6|2426534|17.4|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2025-03-17 02:14:37|04117|6729|SGRO|9.43B|9430000000|697|3489578|-17.83|20|2025-02-14|15/12/2024|0.1765|0.1696|336000000|326740000|722|1|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1
2025-03-17 02:14:45|04118|14115|SNR|683.95M|683950000|167.2|920376|-5.11|21|2025-03-03|15/12/2024|0.035|0.025|475700000|449200000|161.60000610352|1|2023-07-31|15/06/2023||2.90||459900000|170.39999389648|1
2025-03-17 02:14:53|04119|945897|SEQI|1.21B|1210000000|77.4|2058167|-5.03|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2025-03-17 02:15:05|04120|6634|SRP|1.6B|1600000000|158.5|2360737|-14.32|23|2025-02-27|15/12/2024|0.0784|0.0784|||159|1|2024-08-01|15/06/2024|0.0835|0.08|||191.5|1
2025-03-17 02:15:13|04121|6679|SVT|7.39B|7390000000|2462|675285|-4.39|20|2025-05-21|15/03/2025||0.4509||1160000000|2462|1|2024-11-20|15/09/2024||36.09||1151000000|2689|1
2025-03-17 02:15:20|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
2025-03-17 02:15:30|04123|6662|SHI|138.62M|138620000|11.94|1400093|-58.76|22|2024-05-02|15/03/2024|||873000000|873000000|26.299999237061|1|2023-10-11|15/09/2023|||681000000|681000000|35.599998474121|1
2025-03-17 02:15:37|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
2025-03-17 02:15:45|04125|27741|SRET|1.28B|1280000000|84.8|4478999|-7.07|16|2025-06-09|15/03/2025|||||84.800003051758|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2025-03-17 02:15:55|04126|6695|SN|9.56B|9560000000|1094|2557266|2.92|38|2025-04-30|15/03/2025||||1410000000|1094|1|2025-02-25|15/12/2024|0.4677|0.46|2980000000|2960000000|1043.5|1
2025-03-17 02:16:03|04127|6686|SMIN|6.71B|6710000000|1976|1271359|22.28|22|2025-03-25|15/01/2025||0.5493||1620000000|1976|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1
2025-03-17 02:16:10|04128|1097538|SSON|1.93B|1930000000|1454|349539|5.36|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2025-03-17 02:16:20|04129|14117|SWR|17.79B|17790000000|3405|319221|-3.98|29|2025-05-01|15/03/2025||0.531||6170000000|3405|1|2025-02-12|15/12/2024|0.2252|0.54|6060000000|6220000000|4309|1
2025-03-17 02:16:28|04130|961641|SCTS|2.98B|2980000000|1493|269009|-3.89|16|2025-03-19|15/01/2025||0.2738|||1493|1|2023-03-20|15/01/2023|0.25|0.23|512400000||1085.7829589844|1
2025-03-17 02:16:36|04131|6767|SXS|2.53B|2530000000|2558|224273|-22.98|29|2025-02-28|15/12/2024|1|1.01|709000000|689500000|2882|1|2024-10-31|15/09/2024|||302700000||2574|1
2025-03-17 02:16:43|04132|6808|SPX|5.13B|5130000000|6965|206198|-33.82|20|2025-03-11|15/12/2024|1.49|1.51|838200000|843900000|7025|1|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1
2025-03-17 02:16:52|04133|6837|SPT|1.09B|1090000000|188.5|1311099|6.5|24|2025-05-07|15/03/2025|||||188.5|1|2025-03-06|15/12/2024||0.088||277500000|189|1
2025-03-17 02:16:59|04134|6669|SSE|16.71B|16710000000|1524|3719117|-3.73|23|2025-05-21|15/03/2025||1.19||4490000000|1524|1|2024-11-13|15/09/2024|0.498|32.39||3209000000|1701|1
2025-03-17 02:17:07|04135|942377|SSPG|1.26B|1260000000|157.9|1331375|-27.83|21|2025-05-20|15/03/2025||0.0003||1650000000|157.89999389648|1|2024-12-03|15/09/2024||10.22||1944000000|162.10000610352|1
2025-03-17 02:17:16|04136|6683|SJP|5.42B|5420000000|1006|2732720|136.54|26|2025-02-27|15/12/2024|0.449|0.412|422500000|420600000|1131|1|2024-07-30|15/06/2024||0.324|||558.5|1
2025-03-17 02:17:23|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
2025-03-17 02:17:35|04138|6670|STAN|28.07B|28070000000|1176.5|5980440|79.89|32|2025-05-02|15/03/2025||0.5058||4990000000|1176.5|1|2025-02-21|15/12/2024|0.291|0.265|4830000000|4460000000|1140|1
2025-03-17 02:17:42|04139|40119|SYNCS|569.73M|569730000|91.9|757368|-29.63|17|2023-03-07|15/03/2023||-0.51|||160.80000305176|1|2023-03-07|15/12/2022|-0.5137||||160.80000305176|1
2025-03-17 02:17:51|04140|14142|SYNTS|193.66M|193660000|118.4|429128|-49.62|25|2025-03-11|15/12/2024|-0.038|-0.0076|936000000|905070000|138.60000610352|1|2024-08-13|15/06/2024|-0.0006|||1108000000|236|1
2025-03-17 02:17:59|04141|6651|TATE|2.32B|2320000000|526.5|1332758|-11.74|23|2025-05-22|15/03/2025||||896100000|526.5|1|2025-02-13|15/12/2024|||423000000|8000000|632|1
2025-03-17 02:18:08|04142|6800|TW|3.99B|3990000000|112.8|26512987|-19.28|31|2024-02-28|15/12/2023||4.70||1774000000|140.55000305176|1|2023-08-02|15/06/2023||4.60||1495000000|114.09999847412|1
2025-03-17 02:18:16|04143|986303|TBCG|2.42B|2420000000|4375|157458|35.24|27|2025-05-08|15/03/2025|||||4375|1|2025-02-12|15/12/2024|5.87||783660000||3695|1
2025-03-17 02:18:24|04144|14119|TEP|1.37B|1370000000|1728|90095|14.89|14|2022-11-22|15/09/2022|0.3||562400000||2335|1|2022-06-21|15/03/2022|0.27||596200000||1768|1
2025-03-17 02:18:36|04145|6870|TMPL|840.14M|840140000|294|567540|25.11|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
2025-03-17 02:18:44|04146|6817|TEM|1.79B|1790000000|172.8|2268221|13.83|14|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2025-03-17 02:18:52|04147|6581|TSCO|22.72B|22720000000|339.2|17419531|17.94|20|2025-04-10|15/02/2025||0.121||34880000000|339.20001220703|1|2024-10-03|15/08/2024|0.1445|10.98|31460000000|17510000000|354.89999389648|1
2025-03-17 02:18:59|04148|1053059|TIFS|967.56M|967560000|196.6|3889667|27.99|23|2025-05-28|15/03/2025|||||196.60000610352|1|2025-03-11|15/12/2024|0.09|0.108|1710000000|1620000000|196.60000610352|1
2025-03-17 02:19:09|04149|6637|TCAPI|1.97B|1970000000|264|1986891|21.32|32|2025-03-17|15/12/2024|||||264|1|2024-11-05|15/09/2024|||557000000||227.5|1
2025-03-17 02:19:17|04150|6766|TRY|939.36M|939360000|296|696396|-4.05|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2025-03-17 02:19:25|04151|1137603|TRNT|1.15B|1150000000|265.4|1235237|-29.86|13|2025-05-07|15/02/2025|||||265.39999389648|1|2024-11-07|15/08/2024|0.099||229000000|229000000|396.79998779297|1
2025-03-17 02:19:33|04152|6681|TPK|1.18B|1180000000|560|770698|-19.82|20|2025-03-18|15/12/2024|||||560|1|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1
2025-03-17 02:19:41|04153|942420|BBOXT|3.5B|3500000000|141.2|7404084|-4.72|16|2025-02-28|15/12/2024|0.0443|0.0448|163700000|153700000|143.69999694824|1|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1
2025-03-17 02:19:50|04154|23214|TUI1n|2.89B|2890000000|563.5|1488730|-0.62|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2025-03-17 02:19:58|04155|6627|TLW|214.36M|214360000|14.69|7404514|-47.46|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
2025-03-17 02:20:06|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
2025-03-17 02:20:17|04157|8804|UKCM|947.27M|947270000|72.9|3852233|14.08|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2025-03-17 02:20:26|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
2025-03-17 02:20:38|04159|6661|ULVR|113.94B|113940000000|4540|3885574|17.89|41|2025-04-24|15/03/2025||||15300000000|4540|1|2025-02-13|15/12/2024|1.51|1.35|29640000000|29490000000|4751|1
2025-03-17 02:20:47|04160|6848|UTG|3.97B|3970000000|812.5|1011716|-13.98|20|2025-02-25|15/12/2024|0.1786|0.1835|132000000|132740000|856|1|2023-02-28|15/12/2022|0.06||122500000||985|1
2025-03-17 02:20:54|04161|6659|UU|6.77B|6770000000|992.2|1557175|-6.26|20|2025-05-15|15/03/2025||0.2134||1060000000|992.20001220703|1|2024-11-14|15/09/2024||13.85||990170000|1048.5|1
2025-03-17 02:21:03|04162|6684|VSVS|983.71M|983710000|393|590417|-17.09|23|2025-03-06|15/12/2024|0.208|0.2|883800000|887000000|410|1|2023-07-27|15/06/2023||20.90||994500000|436.60000610352|1
2025-03-17 02:21:16|04163|6579|VCTX|845.24M|845240000|972|185440|-22.36|40|2025-05-19|15/03/2025||||147000000|972|1|2025-02-07|15/12/2024|||66600000||989|1
2025-03-17 02:21:22|04164|985785|VEILV|1.11B|1110000000|608|162430|5.56|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2025-03-17 02:21:28|04165|27720|VOF|621.39M|621390000|443|278741|-5.04|9|2022-03-28|15/12/2021|||||507|1|2021-10-25|15/06/2021|||||494.5|1
2025-03-17 02:21:35|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|3.62|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
2025-03-17 02:21:44|04167|6654|VTYV|1.98B|1980000000|602|1748231|-49.83|20|2025-03-26|15/12/2024|||||602|1|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1
2025-03-17 02:21:50|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
2025-03-17 02:21:58|04169|667|VOD|18.46B|18460000000|73.64|94544897|5.43|28|2025-05-20|15/03/2025||0.03||19200000000|73.639999389648|1|2025-02-04|15/12/2024|||9810000000||70.019996643066|1
2025-03-17 02:22:05|04170|1131407|WOSG|1.04B|1040000000|435.4|655844|16.23|22|2025-06-26|15/04/2025||0.2704||893340000|435.39999389648|1|2024-06-27|15/04/2024||62.50|380000000|380000000|399.39999389648|1
2025-03-17 02:22:13|04171|6674|WEIR|6.12B|6120000000|2374|683620|18.11|24|2025-02-28|15/12/2024|0.663|0.6523|1300000000|1370000000|2286|1|2024-07-30|15/06/2024||55.30||1322000000|1930|1
2025-03-17 02:22:21|04172|6619|SMWH|1.34B|1340000000|1056|229102|-14.84|21|2025-04-16|15/02/2025||0.1967||963930000|1056|1|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1
2025-03-17 02:22:30|04173|6646|WTB|4.38B|4380000000|2498|812499|-22.23|25|2025-04-29|15/02/2025||0.6474||1370000000|2498|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1
2025-03-17 02:22:37|04174|6875|WTAN|1.58B|1580000000|266|868254|9.47|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2025-03-17 02:22:45|04175|945902|WIZZ|1.77B|1770000000|1710|592341|-20.28|28|2025-06-05|15/03/2025||0.1088||1120000000|1710|1|2025-01-30|15/12/2024|-1.87|-0.4437|1180000000|1250000000|1372|1
2025-03-17 02:22:52|04176|6861|WKP|830.77M|830770000|432.5|378487|-12.8|19|2025-06-04|15/03/2025|||||432.5|1|2024-11-22|15/09/2024||18.00|||539|1
2025-03-17 02:23:00|04177|32401|WWH|1.52B|1520000000|306|1260871|-5.99|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
2025-03-17 02:23:10|04178|6578|WPP|6.61B|6610000000|616.2|3296169|-12.87|41|2025-02-27|15/12/2024|0.574|0.574|3960000000|5840000000|770.20001220703|1|2024-10-23|15/09/2024|||2770000000|2750000000|773.59997558594|1
2025-03-17 02:23:19|04179|17981|ARTI|138.66B|138660000000|382.75|1919380|-39.71|35|2025-05-22|15/03/2025||3.24|||382.75|1|2025-02-01|15/12/2024|1.3|4.88|18400000000|16171000000|444.70001220703|1
2025-03-17 02:23:29|04180|17980|ACC|348.16B|348160000000|1854|287390|-25.93|47|2025-04-24|15/03/2025||30.26||56060000000|1854|1|2025-01-27|15/12/2024|12.15|13.67|52590000000|52650000000|2058.9499511719|1
2025-03-17 02:23:39|04181|17984|ADEL|2.56T|2560000000000|2221.1|1473370|-29.09|46|2025-05-01|15/03/2025||16.6||347250000000|2221.1000976562|1|2025-01-30|15/12/2024|13.18|15.01|228480000000|318500000000|2318.6000976562|1
2025-03-17 02:23:47|04182|1088095|ADNA|1.38T|1380000000000|873.65|4946087|-54.08|29|2025-04-30|15/03/2025|||||873.65002441406|1|2025-01-23|15/12/2024|3.01||23650000000||1031.6999511719|1
2025-03-17 02:23:57|04183|18294|APSE|2.42T|2420000000000|1119.2|3090000|-12.77|47|2025-05-01|15/03/2025||12.92||79280000000|1119.1999511719|1|2025-01-30|15/12/2024|11.67|12.39|79640000000|77090000000|1096.9499511719|1
2025-03-17 02:24:05|04184|1111710|ADAG|664.67B|664670000000|604.35|1218457|-38.89|28|2025-05-06|15/03/2025|||||604.34997558594|1|2025-01-27|15/12/2024|||||641.5|1
2025-03-17 02:24:13|04185|958331|ADAI|940.84B|940840000000|783.2|2160659|-25.11|34|2025-05-01|15/03/2025||7.85||51470000000|783.20001220703|1|2025-01-23|15/12/2024|3.5|7.35|58300000000|52800000000|802.79998779297|1
2025-03-17 02:24:23|04186|7310|ADTB|422.8B|422800000000|162.19|3737149|-6.68|33|2025-05-08|15/03/2025||3.4|||162.19000244141|1|2025-02-03|15/12/2024|3.41|3.38|69070000000||176.61999511719|1
2025-03-17 02:24:32|04187|946826|ADIA|272.48B|272480000000.00003|240.05|2490124|15.77|35|2025-05-30|15/03/2025||-1||40100000000|240.05000305176|1|2025-02-14|15/12/2024|-0.3|-0.12|43050000000|42670000000|258.89999389648|1
2025-03-17 02:24:41|04188|947273|AJPH|317B|317000000000|2538.25|171096|19.6|36|2025-05-01|15/03/2025||15.7||11150000000|2538.25|1|2025-01-29|15/12/2024|18.59|17.5|11770000000|11690000000|2568.6499023438|1
2025-03-17 02:24:49|04189|946738|ALEM|162.63B|162630000000|827.35|149443|-12.61|35|2025-04-30|15/03/2025||9||16330000000|827.34997558594|1|2025-02-03|15/12/2024|7|8.7|16930000000|17170000000|943.90002441406|1
2025-03-17 02:24:58|04190|962425|ALKE|562.79B|562790000000|4706.95|139827|-6.7|35|2025-05-29|15/03/2025||34||31600000000|4706.9501953125|1|2025-02-06|15/12/2024|52.34|59.8|33740000000|34540000000|5117.9501953125|1
2025-03-17 02:25:07|04191|17997|AMAR|176.01B|176010000000|961.6|690631|21.37|38|2025-05-16|15/03/2025||13.83||30940000000|961.59997558594|1|2025-02-08|15/12/2024|12.7|12.7|31640000000|31770000000|1069.1500244141|1
2025-03-17 02:25:17|04192|17998|ABUJ|1.2T|1200000000000|485.8|2386772|-19.13|47|2025-04-30|15/03/2025||4.52||91200000000|485.79998779297|1|2025-01-29|15/12/2024|7.3|2.74|85020000000|81900000000|543.15002441406|1
2025-03-17 02:25:27|04193|18004|APLH|877.9B|877900000000|6105.65|350924|2.05|47|2025-05-29|15/03/2025||30.28||56760000000|6105.6499023438|1|2025-02-10|15/12/2024|25.9|25.47|55270000000|55270000000|6790.5498046875|1
2025-03-17 02:25:36|04194|18005|APLO|254.64B|254640000000|400.95|1517094|-15.22|47|2025-05-08|15/03/2025||4.69||66280000000|400.95001220703|1|2025-02-06|15/12/2024|5.4|6.07|69280000000|69660000000|420.10000610352|1
2025-03-17 02:25:46|04195|18010|ASOK|577.41B|577410000000|196.63|7685992|21.49|49|2025-05-23|15/03/2025||3.79||111180000000|196.63000488281|1|2025-02-11|15/12/2024|2.59|3.08|94790000000|93280000000|209.10000610352|1
2025-03-17 02:25:56|04196|18011|ASPN|2.14T|2140000000000.0002|2231.3|1245871|-22.19|47|2025-05-08|15/03/2025||12.5||90540000000|2231.3000488281|1|2025-02-03|15/12/2024|11.58|12.18|85490000000|89080000000|2351.1499023438|1
2025-03-17 02:26:04|04197|946934|ASTL|332.65B|332650000000|1238.3|494721|-39.01|36|2025-05-14|15/03/2025||7.46||19570000000|1238.3000488281|1|2025-01-30|15/12/2024|4.2|4.34|13970000000|14910000000|1474.8499755859|1
2025-03-17 02:26:13|04198|1014099|AUFI|374.32B|374320000000|502.85|2994917|-13.04|33|2025-04-29|15/03/2025||7.29||28420000000|502.85000610352|1|2025-01-24|15/12/2024|7.1|7.1|26410000000|24640000000|582.40002441406|1
2025-03-17 02:26:23|04199|18014|ARBN|635.83B|635830000000|1094.75|1000050|9.33|47|2025-05-30|15/03/2025||17.53||75910000000|1094.75|1|2025-02-07|15/12/2024|14.56|15.42|79790000000|76700000000|1191.8000488281|1
2025-03-17 02:26:30|04200|997883|AVEU|2.47T|2470000000000|3797.1|814006|-3.43|34|2025-05-12|15/03/2025||8.49||146500000000|3797.1000976562|1|2025-01-11|15/12/2024|12.1|12.77|155650000000|155580000000|3686.25|1
2025-03-17 02:26:41|04201|18017|AXBK|3.13T|3130000000000|1010.2|8832395|-3.46|52|2025-04-24|15/03/2025||20.71||211930000000|1010.200012207|1|2025-01-16|15/12/2024|20.37|19.72|195780000000|201180000000|1026.8000488281|1
2025-03-17 02:26:51|04202|18020|BAJA|2.1T|2100000000000|7504.7|423341|-10.13|47|2025-04-23|15/03/2025||73.59||122180000000|7504.7001953125|1|2025-01-28|15/12/2024|75.5|82.41|128070000000|140610000000|8384.599609375|1
2025-03-17 02:27:01|04203|18022|BJFN|5.21T|5210000000000|8420.45|1236551|29.26|46|2025-04-29|15/03/2025||69.68||124080000000|8420.4501953125|1|2025-01-29|15/12/2024|68.5|65.3|116730000000|117070000000|7606.6000976562|1
2025-03-17 02:27:11|04204|18023|BJFS|2.88T|2880000000000|1807.45|1743122|15.02|44|2025-04-24|15/03/2025||13.46||309480000000|1807.4499511719|1|2025-01-30|15/12/2024|14|15.7|320420000000|332660000000|1790.4000244141|1
2025-03-17 02:27:19|04205|18024|BJAT|1.26T|1260000000000|11320.2|90705|37.32|37|2025-01-29|15/12/2024|||||11029.299804688|1|2024-10-23|15/09/2024|||||10296.75|1
2025-03-17 02:27:30|04206|39853|BLKI|482.83B|482830000000|2499.05|215876|10.24|43|2025-05-30|15/03/2025||26.03||27460000000|2499.0500488281|1|2025-01-25|15/12/2024|22.7|19.61|25720000000|24950000000|2652.1999511719|1
2025-03-17 02:27:43|04207|1072999|BANH|225.28B|225280000000|139.84|9250161|-23.65|33|2025-05-16|15/03/2025||4.66||37640000000|139.83999633789|1|2025-01-31|15/12/2024|2.65|5.05|39260000000|36720000000|148.25|1
2025-03-17 02:27:53|04208|18047|BOB|1.06T|1060000000000|205.52|10390487|-19.09|47|2025-05-23|15/03/2025||6.73||161260000000|205.52000427246|1|2025-01-30|15/12/2024|9.35|8.37|151860000000|140470000000|222.58999633789|1
2025-03-17 02:28:03|04209|18031|BOI|428.61B|428610000000|94.12|9624459|-29.92|52|2025-06-26|15/03/2025||3.6|||135.80000305176|1|2025-01-24|15/12/2024|5.42|5.5|78170000000|73644000000|135.80000305176|1
2025-03-17 02:28:14|04210|18034|BATA|158.91B|158910000000|1236.45|274341|-11.08|40|2025-05-22|15/03/2025||7.02||8560000000|1236.4499511719|1|2025-02-10|15/12/2024|5.2|7.16|9190000000|9720000000|1334.5|1
2025-03-17 02:28:23|04211|18036|BRGR|568.73B|568730000000|488.2|960839|-12.48|36|2025-05-22|15/03/2025||2.08||27250000000|488.20001220703|1|2025-02-11|15/12/2024|2.5|2.64|29750000000|30340000000|484.79998779297|1
2025-03-17 02:28:33|04212|18043|BAJE|2.05T|2049999999999.9998|280.07|19759927|48.3|52|2025-05-26|15/03/2025||2.52||93950000000|302.20001220703|1|2025-01-30|15/12/2024|1.81|1.36|57560000000|52410000000|302.20001220703|1
2025-03-17 02:28:44|04213|18039|BFRG|496.97B|496970000000|1039.25|1081192|-7.17|52|2025-05-29|15/03/2025||6.37||26020000000|1039.25|1|2025-02-12|15/12/2024|4.6|9.24|34760000000|26610000000|1112.3000488281|1
2025-03-17 02:28:56|04214|18042|BHEL|673.26B|673260000000|193.33|13655335|-10.81|52|2025-05-22|15/03/2025||2.54||98330000000|193.33000183105|1|2025-01-28|15/12/2024|0.4|0.39|72770000000|72770000000|194.53999328613|1
2025-03-17 02:29:07|04215|18040|BPCL|1.15T|1150000000000|264.41|8926625|-9.83|52|2025-05-26|15/03/2025||6.09||1111190000000|264.41000366211|1|2025-01-22|15/12/2024|10.88|10.5|1131360000000|1070810000000|280.20001220703|1
2025-03-17 02:29:17|04216|18041|BRTI|9.77T|9770000000000|1632.5|5410719|33.81|47|2025-05-20|15/03/2025||10.78||470380000000|1632.5|1|2025-02-05|15/12/2024|12.07|8.34|451290000000|427600000000|1661.4499511719|1
2025-03-17 02:29:27|04217|18045|BION|386.63B|386630000000|323.05|4366565|28.37|47|2025-04-24|15/03/2025||1.71||41820000000|323.04998779297|1|2025-01-30|15/12/2024|0.21|1.03|38560000000|39090000000|355.70001220703|1
2025-03-17 02:29:36|04218|18052|BOSH|778.45B|778450000000|26378.35|22964|-10.8|47|2025-05-23|15/03/2025||||45860000000|26378.349609375|1|2025-01-27|15/12/2024|155.37||46550000000|45420000000|30356.5|1
2025-03-17 02:29:46|04219|18054|BRIT|1.14T|1140000000000|4728.25|376111|-4.94|47|2025-05-02|15/03/2025||22.92||44060000000|4728.25|1|2025-02-06|15/12/2024|24.1|23.23|45930000000|45510000000|4932.6499023438|1
2025-03-17 02:29:55|04220|18055|ZYDU|888.61B|888610000000|883.1|1258609|-10.24|47|2025-05-30|15/03/2025||12.13||62300000000|883.09997558594|1|2025-02-05|15/12/2024|9.5|9.26|52690000000|54400000000|974|1
2025-03-17 02:30:07|04221|18057|CNBK|751.96B|751960000000|82.9|21656992|-24.52|52|2025-05-15|15/03/2025||4.56||152990000000|121.16000366211|1|2025-01-27|15/12/2024|4.52|4.57|149510000000|145880000000|121.16000366211|1
2025-03-17 02:30:15|04222|18061|CAST|228.98B|228980000000|231.08|6845822|17.21|37|2025-05-06|15/03/2025|||||231.08000183105|1|2025-02-03|15/12/2024|2.7||13540000000|14650000000|177.63000488281|1
2025-03-17 02:30:25|04223|18070|CHLA|1.21T|1210000000000|1444.7|1891581|35.29|36|2025-05-01|15/03/2025||15.4||36740000000|1444.6999511719|1|2025-01-31|15/12/2024|12.9|13.74|35410000000|34050000000|1279.4000244141|1
2025-03-17 02:30:34|04224|18071|CIPL|1.18T|1180000000000|1461.9|1589719|-1.76|47|2025-05-13|15/03/2025||12.29||68040000000|1461.9000244141|1|2025-01-27|15/12/2024|19.43|14.13|70730000000|70130000000|1411.4000244141|1
2025-03-17 02:30:44|04225|18072|CTBK|110.47B|110470000000|149.08|2248344|16.28|36|2025-05-23|15/03/2025||||9010000000|149.08000183105|1|2025-01-31|15/12/2024|3.9|3.88|8160000000|5810000000|173.21000671387|1
2025-03-17 02:30:53|04226|18075|COAL|2.33T|2330000000000|378.3|7142706|-8.9|47|2025-05-29|15/03/2025||15.53||399000000000|378.29998779297|1|2025-01-27|15/12/2024|13.7|15.3|340690000000|384000000000|383.04998779297|1
2025-03-17 02:31:03|04227|39893|COFO|487.66B|487660000000|7292.25|563890|19.22|47|2025-05-05|15/03/2025||43.35||33680000000|7292.25|1|2025-01-22|15/12/2024|31.94|39.69|33180000000|32140000000|8261.099609375|1
2025-03-17 02:31:13|04228|18076|COLG|655.8B|655800000000|2411.7|458954|-11.29|43|2025-05-22|15/03/2025||14.4||15950000000|2411.6999511719|1|2025-01-28|15/12/2024|11.9|12.5|14620000000|15100000000|2708.6000976562|1
2025-03-17 02:31:24|04229|18077|CCRI|390.1B|390100000000|640.25|1055137|-26.05|52|2025-05-15|15/03/2025||6.6||26230000000|640.25|1|2025-01-30|15/12/2024|5.6|5.98|22020000000|24190000000|742.90002441406|1
2025-03-17 02:31:35|04230|18080|CORF|529.64B|529640000000|1797.7|561233|67.25|38|2025-04-24|15/03/2025||||42980000000|1797.6999511719|1|2025-01-30|15/12/2024|17.4|17.37|69350000000|69350000000|1792.8000488281|1
2025-03-17 02:31:44|04231|978762|CROP|221.61B|221610000000|344.25|2266774|24.95|35|2025-05-16|15/03/2025||2.74||21850000000|344.25|1|2025-02-12|15/12/2024|1.7|1.92|17690000000|18610000000|343.10000610352|1
2025-03-17 02:31:54|04232|18084|CUMM|785.83B|785830000000|2835.25|672824|4.71|43|2025-05-21|15/03/2025||16.23||28080000000|2835.25|1|2025-02-05|15/12/2024|18.5|17.34|30860000000|28090000000|2853.5|1
2025-03-17 02:32:03|04233|18086|DABU|887.84B|887840000000|500.95|2267026|-4.86|47|2025-05-01|15/03/2025||2.13||29520000000|500.95001220703|1|2025-01-29|15/12/2024|2.94|2.93|33550000000|33810000000|525.34997558594|1
2025-03-17 02:32:12|04234|947396|DALB|301.44B|301440000000|1607.1|338213|-14.53|35|2025-04-23|15/03/2025||20.87||44020000000|1607.0999755859|1|2025-01-20|15/12/2024|3.25|4.69|31810000000|34200000000|1721.9499511719|1
2025-03-17 02:32:21|04235|947225|DPNT|265.61B|265610000000|1948.6|309870|-7.15|40|2025-04-30|15/03/2025||||21030000000|1948.5999755859|1|2025-02-13|15/12/2024|7.2||19030000000|22220000000|2203.0500488281|1
2025-03-17 02:32:31|04236|18203|DHAE|34.28B|34280000000|56|4235209|59.09|34|2025-04-24|15/03/2025|||||56|1|2025-01-31|15/12/2024|||||78.440002441406|1
2025-03-17 02:32:42|04237|18099|DIVI|1.49T|1490000000000|5620.45|399597|61.26|47|2025-05-26|15/03/2025||20.67||24220000000|5620.4501953125|1|2025-02-03|15/12/2024|22.2|19.03|23190000000|23060000000|5618.5498046875|1
2025-03-17 02:32:51|04238|1046345|DIXO|800.39B|800390000000|13324.05|411541|91.38|33|2025-05-22|15/03/2025||43.54||108970000000|13324.049804688|1|2025-01-20|15/12/2024|35.64|34.28|104540000000|83300000000|17224.44921875|1
2025-03-17 02:33:01|04239|18100|DLF|1.63T|1630000000000|658.1|3682322|-20.1|47|2025-06-06|15/03/2025||3.14||17840000000|658.09997558594|1|2025-01-24|15/12/2024|4.3|5.04|15290000000|16230000000|715.04998779297|1
2025-03-17 02:33:09|04240|962426|DLPA|210.39B|210390000000|2525.05|227629|24.87|35|2025-05-16|15/03/2025||11.39||6010000000|2525.0500488281|1|2025-01-30|15/12/2024|11.6|11.6|5970000000|6000000000|2759|1
2025-03-17 02:33:19|04241|18101|REDY|923B|923000000000|1107.95|2354687|-11.86|42|2025-05-08|15/03/2025||17.67||80470000000|1107.9499511719|1|2025-01-23|15/12/2024|16.94|18.17|83590000000|83620000000|1296.25|1
2025-03-17 02:33:28|04242|18108|EICH|1.37T|1370000000000|5015.25|516663|33.9|41|2025-05-09|15/03/2025||45.04||47380000000|5015.25|1|2025-02-10|15/12/2024|42.7|43.61|49730000000|48680000000|5372.5498046875|1
2025-03-17 02:33:37|04243|18113|EMAM|245.31B|245310000000|562.15|593799|32.88|38|2025-05-29|15/03/2025||3.39||9580000000|562.15002441406|1|2025-01-27|15/12/2024|6.5|6.62|10500000000|10500000000|551.29998779297|1
2025-03-17 02:33:47|04244|992809|ENDU|267.98B|267980000000.00003|1905.15|106610|5.42|35|2025-05-30|15/03/2025||15.8||30830000000|1905.1500244141|1|2025-02-12|15/12/2024|13.1|14|28590000000|29360000000|1892.1999511719|1
2025-03-17 02:34:26|04245|18118|||||||35|2025-05-09|15/03/2025||||27670000000|2908.5|1|2025-02-10|15/12/2024|26|25.10|29350000000|23630000000|3269.6999511719|1
2025-03-17 02:34:43|04246|18122|||||||47|2025-05-06|15/03/2025||3.58||42130000000|333|1|2025-01-28|15/12/2024|2.9|3.33|38490000000|42770000000|347.75|1
2025-03-17 02:34:55|04247|18125|FED|433.64B|433640000000|176.6|8035771|17.38|43|2025-05-02|15/03/2025||4.1||33900000000|147.5|1|2025-01-27|15/12/2024|3.85|4.28|33480000000|29900000000|147.5|1
2025-03-17 02:35:11|04248|18132|FOHE|457.09B|457090000000|605.45|1544732|55.7|47|2025-05-22|15/03/2025||2.86||21140000000|605.45001220703|1|2025-02-07|15/12/2024|3|2.21|19280000000|19120000000|651.09997558594|1
2025-03-17 02:35:35|04249|18137|GAIL|1.04T|1040000000000|157.96|13782318|-9.11|52|2025-05-15|15/03/2025||4.08||346950000000|157.96000671387|1|2025-01-30|15/12/2024|3|4.77|349370000000|335200000000|165.2200012207|1
2025-03-17 02:36:07|04250|1167243|GLAD|256.17B|256170000000.00003|1554.85|221947|-13.14|22|2025-05-20|15/03/2025||16.1||16680000000|1554.8499755859|1|2025-02-03|15/12/2024|12.4|13.45|13840000000|16530000000|1530.4499511719|1
2025-03-17 02:36:19|04251|18149|GLEN|396.52B|396520000000|1405.15|532067|51.66|47|2025-05-23|15/03/2025||||34130000000|1405.1500244141|1|2025-02-15|15/12/2024|12.3|12.3|33880000000|34350000000|1323.0500488281|1
2025-03-17 02:36:29|04252|18150|GMRI|784.85B|784850000000|74.33|11544966|-3.84|47|2025-05-28|15/03/2025|||||74.330001831055|1|2025-01-28|15/12/2024|||26530000000||70.51000213623|1
2025-03-17 02:36:39|04253|18152|GOCP|1.05T|1050000000000|1025.8|1395082|-15.41|47|2025-05-13|15/03/2025||4.83||35940000000|1025.8000488281|1|2025-01-24|15/12/2024|4.9|5.39|37680000000|37790000000|1145.1999511719|1
2025-03-17 02:36:48|04254|18153|GODI|387.1B|387100000000|1149.05|794654|51.26|37|2025-02-12|15/12/2024|||||835.65002441406|1|2024-11-13|15/09/2024|||||953.95001220703|1
2025-03-17 02:36:58|04255|18154|GODR|593.06B|593060000000|1969.1|874789|-11.23|46|2025-05-06|15/03/2025||0.06||6730000000|1969.0999755859|1|2025-02-04|15/12/2024|5.7|9.88|9690000000|8690000000|2319.75|1
2025-03-17 02:37:08|04256|18156|GRAS|1.61T|1610000000000|2370.2|604953|7.88|47|2025-05-30|15/03/2025||31.98||86200000000|2370.1999511719|1|2025-02-10|15/12/2024|-2.5|-2.53|81200000000|81200000000|2487.6000976562|1
2025-03-17 02:37:17|04257|18171|GGAS|266.79B|266790000000.00003|387.55|780057|-28.65|40|2025-05-12|15/03/2025||5.77||41880000000|387.54998779297|1|2025-02-05|15/12/2024|3.21|4.35|43330000000|41190000000|467.54998779297|1
2025-03-17 02:37:27|04258|18170|GSPT|153.75B|153750000000|272.5|1165857|-19.64|43|2025-05-30|15/03/2025||2.39||2560000000|272.5|1|2025-02-07|15/12/2024|2.4|2.25|2600000000|2660000000|335.45001220703|1
2025-03-17 02:37:37|04259|18174|HVEL|914.49B|914490000000|1458.65|963266|-1.6|52|2025-04-30|15/03/2025||7.85||61610000000|1458.6500244141|1|2025-01-15|15/12/2024|4.51|5.98|48830000000|50370000000|1525|1
2025-03-17 02:37:46|04260|18176|HCLT|4.16T|4160000000000|1534.75|2857813|-6.83|47|2025-04-17|15/03/2025||16.02||302310000000|1534.75|1|2025-01-13|15/12/2024|16.93|16.96|298900000000|300270000000|1988.4200439453|1
2025-03-17 02:37:54|04261|1089258|HDFA|796.3B|796300000000|3725.1|417135|-2.45|32|2025-04-29|15/03/2025||38.18||9520000000|3725.1000976562|1|2025-01-14|15/12/2024|30|26.24|9340000000|9290000000|3834.5500488281|1
2025-03-17 02:38:04|04262|18177|HDBK|13.06T|13060000000000|1706.6|10492444|17.48|47|2025-04-21|15/03/2025||22.2||443960000000|1706.5999755859|1|2025-01-22|15/12/2024|21.9|22.2|421070000000|428350000000|1642.4000244141|1
2025-03-17 02:38:13|04263|1054973|HDFL|1.34T|1340000000000|622.4|3127533|-1.57|32|2025-04-23|15/03/2025||3.6||256010000000|622.40002441406|1|2025-01-15|15/12/2024|1.96|2.53|167710000000|167910000000|600.45001220703|1
2025-03-17 02:38:23|04264|18179|HROM|706.27B|706270000000|3529.15|620252|-23.03|49|2025-05-01|15/03/2025||57.2||102740000000|3529.1499023438|1|2025-02-05|15/12/2024|60.07|61.87|105280000000|108620000000|4237.1000976562|1
2025-03-17 02:38:34|04265|18187|HALC|1.5T|1500000000000|677.35|5909871|27.19|52|2025-05-30|15/03/2025||||583600000000|677.34997558594|1|2025-02-13|15/12/2024|16.79|12.30|583900000000|514750000000|598.90002441406|1
2025-03-17 02:38:42|04266|1072997|HIAE|2.27T|2270000000000|3396.15|1709841|9.59|30|2025-05-30|15/03/2025||52.13||151330000000|3396.1499023438|1|2025-02-12|15/12/2024|21.4|18.83|69570000000|73980000000|3649.4499511719|1
2025-03-17 02:38:50|04267|39868|HCPR|208.68B|208680000000|215.8|4292820|-20.41|33|2025-02-12|15/12/2024|||||230.2200012207|1|2024-11-11|15/09/2024|||||280.95001220703|1
2025-03-17 02:39:01|04268|18184|HPCL|688.78B|688780000000|323.7|5762938|3.56|51|2025-05-15|15/03/2025||-0.3||1049370000000|173.33299255371|1|2025-01-23|15/12/2024|14.2|11.39|1194150000000|1009530000000|173.33299255371|1
2025-03-17 02:39:11|04269|18185|HLL|5.11T|5110000000000|2174.8|1622622|-6.2|50|2025-04-24|15/03/2025||10.71||160730000000|2174.8000488281|1|2025-01-22|15/12/2024|12.77|11.79|157200000000|158630000000|2340.5|1
2025-03-17 02:39:21|04270|18186|HZNC|1.82T|1820000000000|430|1332408|48.58|47|2025-04-18|15/03/2025||||83000000000|430|1|2025-01-28|15/12/2024|6.34|5.95|88320000000|83890000000|450.85000610352|1
2025-03-17 02:39:30|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
2025-03-17 02:39:39|04272|18198|ICBK|8.83T|8830000000000|1250.05|10210153|15.71|43|2025-04-21|15/03/2025||16.27||282710000000|1250.0500488281|1|2025-01-25|15/12/2024|16.7|16.28|274390000000|252590000000|1209.1999511719|1
2025-03-17 02:39:50|04273|1050153|ICIL|831.78B|831780000000|1678.75|728047|1.66|33|2025-04-17|15/03/2025||12.63||49400000000|1678.75|1|2025-01-17|15/12/2024|14.48|11.33|64740000000|57830000000|1907.9000244141|1
2025-03-17 02:39:58|04274|991131|ICIR|775.54B|775540000000|536.6|1293915|-5.49|35|2025-04-24|15/03/2025||2.9||165200000000|536.59997558594|1|2025-01-21|15/12/2024|2.23|2.62|122610000000|120200000000|641.29998779297|1
2025-03-17 02:40:08|04275|1073007|ICCI|272.06B|272060000000|836.75|223179|15.12|34|2025-04-16|15/03/2025|||||836.75|1|2025-01-20|15/12/2024||||11535000000|813.84997558594|1
2025-03-17 02:40:16|04276|960765|IDFB|391.34B|391340000000|53.48|26819172|-32.05|37|2025-04-28|15/03/2025||0.815||70510000000|53.479999542236|1|2025-01-25|15/12/2024|0.5|0.66|66820000000|67140000000|62.270000457764|1
2025-03-17 02:40:24|04277|1161582|INMR|117.36B|117360000000|1956.3|9349|-25.54|25|2025-04-24|15/03/2025||19.9||3660000000|1955.9499511719|1|2025-01-21|15/12/2024|20.1|19.53|3540000000|3550000000|2270|1
2025-03-17 02:40:33|04278|18209|INBA|660.55B|660550000000|490.4|1537057|-3.71|39|2025-05-12|15/03/2025||||88800000000|490.39999389648|1|2025-01-29|15/12/2024|21.2|13.30|85670000000|85500000000|514.15002441406|1
2025-03-17 02:40:44|04279|18210|IHTL|1.07T|1070000000000.0001|750.45|3328271|33.46|47|2025-04-23|15/03/2025||5.06||24480000000|750.45001220703|1|2025-01-17|15/12/2024|4.1|4.29|25330000000|25460000000|811.45001220703|1
2025-03-17 02:40:54|04280|18197|IOC|1.73T|1730000000000|125.67|13774296|-21.94|52|2025-05-30|15/03/2025||1.88||2034750000000|125.66999816895|1|2025-01-26|15/12/2024|1.54|3.33|2195220000000|1888390000000|128.25999450684|1
2025-03-17 02:41:01|04281|1169003|INID|1.54T|1540000000000|117.69|23363910|-14.06|14|2025-05-21|15/03/2025|||||117.69000244141|1|2025-01-21|15/12/2024|||||146.69999694824|1
2025-03-17 02:41:10|04282|1153181|INIR|551.24B|551240000000|689.05|1298330|-24.49|27|2025-06-02|15/03/2025|||||689.04998779297|1|2025-02-11|15/12/2024|4.3|4.17|12250000000|12250000000|773.70001220703|1
2025-03-17 02:41:19|04283|18213|IGAS|258.83B|258829999999.99997|184.88|7286359|-10.37|42|2025-05-22|15/03/2025||3.09||36300000000|184.88000488281|1|2025-01-27|15/12/2024|2.05|4.71|37590000000|36840000000|191.61999511719|1
2025-03-17 02:41:29|04284|39852|INUS|862.38B|862380000000|327|7509192|31.67|47|2025-04-23|15/03/2025||7.77||78510000000|327|1|2025-01-22|15/12/2024|15.17|7.83|75470000000|76330000000|361.64999389648|1
2025-03-17 02:41:38|04285|18215|INBK|523.8B|523799999999.99994|672.35|8925601|-54.7|47|2025-04-25|15/03/2025||17.18||81190000000|672.34997558594|1|2025-02-01|15/12/2024|18|18.62|75780000000|78570000000|991.20001220703|1
2025-03-17 02:41:49|04286|18216|INED|824.16B|824160000000|6382.55|328242|21.78|52|2025-05-30|15/03/2025||21.6||7220000000|6382.5498046875|1|2025-02-05|15/12/2024|20|19.18|6720000000|6800000000|7706.8999023438|1
2025-03-17 02:41:58|04287|18217|INFY|6.54T|6540000000000|1579.85|6148612|-2.77|42|2025-04-17|15/03/2025||16.37||420910000000|1579.8499755859|1|2025-01-16|15/12/2024|16.46|16.21|417640000000|412780000000|1949.6500244141|1
2025-03-17 02:42:08|04288|961701|INGL|1.82T|1820000000000|4700.85|832627|46.76|35|2025-05-29|15/03/2025||46.47||208590000000|4700.8500976562|1|2025-01-24|15/12/2024|63.4|79.38|221110000000|221920000000|4134.7998046875|1
2025-03-17 02:42:19|04289|18222|IPCA|329.64B|329640000000|1299.3|487709|11.47|52|2025-05-28|15/03/2025||||22300000000|734.84997558594|1|2025-02-12|15/12/2024|9.78|8.45|22450000000|22660000000|734.84997558594|1
2025-03-17 02:42:29|04290|18224|ITC|5.16T|5160000000000|412.05|15067504|3.93|47|2025-05-14|15/03/2025||4.14||173110000000|412.04998779297|1|2025-02-06|15/12/2024|3.9|3.99|170530000000|175700000000|448.14999389648|1
2025-03-17 02:42:38|04291|18241|JNSP|907.57B|907570000000|889.7|2441703|15.88|47|2025-05-30|15/03/2025||10.21||170000000000|889.70001220703|1|2025-01-30|15/12/2024|9.4|9.31|117510000000|117480000000|849|1
2025-03-17 02:42:48|04292|18244|JSWE|896.49B|896490000000|514.1|5257655|3.25|47|2025-04-30|15/03/2025||1.50||47620000000|514.09997558594|1|2025-01-28|15/12/2024|1||24390000000|30591000000|534.34997558594|1
2025-03-17 02:42:58|04293|18226|JSTL|2.44T|2440000000000|1001.2|2185955|28.25|47|2025-05-23|15/03/2025||9.78||542000000000|1001.200012207|1|2025-01-23|15/12/2024|2.93|3.4|413780000000|409640000000|919.40002441406|1
2025-03-17 02:43:08|04294|18247|JUBI|392.1B|392100000000|596.35|2166525|33.25|49|2025-05-14|15/03/2025||1.54||15340000000|596.34997558594|1|2025-02-12|15/12/2024|0.9|1.53|16110000000|15100000000|661.29998779297|1
2025-03-17 02:43:17|04295|18260|KTKM|3.95T|3950000000000|1985.1|4167923|14.2|47|2025-04-30|15/03/2025||18.56||106770000000|1985.0999755859|1|2025-01-18|15/12/2024|16.62|17.89|98190000000|101190000000|1758.5999755859|1
2025-03-17 02:43:27|04296|39882|LTFL|342.79B|342790000000|138.64|5345096|-8.12|45|2025-04-25|15/03/2025||2.43||25920000000|138.63999938965|1|2025-01-20|15/12/2024|2.51|2.62|25360000000|26270000000|143.0299987793|1
2025-03-17 02:43:37|04297|991132|LTEH|463.55B|463550000000|4378.2|162591|-19.21|35|2025-04-30|15/03/2025||34.25||30540000000|4378.2001953125|1|2025-01-15|15/12/2024|30.4|31.39|26530000000|26640000000|4706.5498046875|1
2025-03-17 02:43:46|04298|18268|LART|4.38T|4380000000000|3187.3|1950107|-9.89|47|2025-05-09|15/03/2025||35.16||782720000000|3187.3000488281|1|2025-01-30|15/12/2024|24.41|34.21|646680000000|660390000000|3449.6999511719|1
2025-03-17 02:43:54|04299|986039|LTIM|1.32T|1320000000000|4467.05|359565|-14|35|2025-04-24|15/03/2025||40.04||98990000000|4467.0498046875|1|2025-01-16|15/12/2024|36.6|38.5|96610000000|96180000000|5837.5498046875|1
2025-03-17 02:44:03|04300|994422|LAUL|309.56B|309560000000|574.05|2976118|43.19|35|2025-04-24|15/03/2025||2.14||14840000000|574.04998779297|1|2025-01-24|15/12/2024|1.7|1.1|14150000000|14420000000|585.15002441406|1
2025-03-17 02:44:13|04301|18269|LICH|283.61B|283610000000|515.6|1462239|-11.8|52|2025-05-14|15/03/2025||23.05||21180000000|515.59997558594|1|2025-01-31|15/12/2024|26|26.01|21060000000|20930000000|584.34997558594|1
2025-03-17 02:44:24|04302|18270|LUPN|898.95B|898950000000|1968.45|970211|20.26|47|2025-05-13|15/03/2025||16.74||55840000000|1968.4499511719|1|2025-02-11|15/12/2024|19|17.29|57680000000|56450000000|2169.3999023438|1
2025-03-17 02:44:36|04303|18291|MRF|445.5B|445500000000|105041.6|6302|-25.67|40|2025-05-01|15/03/2025||1221.6||70460000000|105041.6015625|1|2025-02-06|15/12/2024|723.4|898.7|68830000000|66840000000|114960.75|1
2025-03-17 02:44:45|04304|985843|MGAS|127.02B|127020000000|1285.95|634323|1.72|35|2025-05-08|15/03/2025||28.28||18080000000|1285.9499511719|1|2025-01-28|15/12/2024|22.8|22.72|17580000000|17580000000|1258.3000488281|1
2025-03-17 02:44:54|04305|18273|MAHM|2.95T|2950000000000|2643.5|3094223|46.9|47|2025-05-23|15/03/2025||26.44||289760000000|2643.5|1|2025-02-07|15/12/2024|24.7|25.76|305380000000|300980000000|3139.9499511719|1
2025-03-17 02:45:03|04306|18271|MMFS|335.05B|335050000000|271.35|1692297|3.71|41|2025-04-24|15/03/2025||5.89||21840000000|271.35000610352|1|2025-01-28|15/12/2024|7.3|5.17|20990000000|20980000000|259.75|1
2025-03-17 02:45:12|04307|39888|MNFL|176.1B|176100000000|208.14|13360606|25.57|37|2025-05-14|15/03/2025||3.48||17350000000|208.13999938965|1|2025-02-13|15/12/2024|3.3|5.34|16370000000|16880000000|191.41999816895|1
2025-03-17 02:45:21|04308|18276|MRCO|785.34B|785340000000|606.3|1765716|21.22|47|2025-05-12|15/03/2025||2.64||25580000000|606.29998779297|1|2025-01-31|15/12/2024|3.1|3.14|27940000000|26870000000|672.15002441406|1
2025-03-17 02:45:31|04309|18277|MRTI|3.62T|3620000000000|11513.8|394788|0.32|47|2025-04-25|15/03/2025||136.1||410910000000|11513.799804688|1|2025-01-29|15/12/2024|112.1|119.08|384920000000|370000000000|12123.75|1
2025-03-17 02:45:41|04310|18279|MAXI|361.68B|361680000000|1052.55|799645|9.33|49|2025-05-13|15/03/2025||3.82||122900000000|1052.5500488281|1|2025-02-04|15/12/2024|2.65|3.33|82220000000|88700000000|1083.4499511719|1
2025-03-17 02:45:51|04311|18283|MINT|566.43B|566430000000|3434|637303|-0.04|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
2025-03-17 02:46:01|04312|18290|MBFL|419.11B|419110000000|2205.15|550739|-11.36|48|2025-04-24|15/03/2025||23.26||36910000000|2205.1499023438|1|2025-01-22|15/12/2024|22.41|22.41|35610000000|35690000000|2773.5500488281|1
2025-03-17 02:46:10|04313|39890|MUTT|881.76B|881760000000|2196.35|566942|63.75|40|2025-05-14|15/03/2025||39.29||26610000000|2196.3500976562|1|2025-02-11|15/12/2024|33.96|34.38|27840000000|26430000000|2201.8500976562|1
2025-03-17 02:46:20|04314|39891|NATP|139.86B|139860000000|780.85|895264|-18.3|37|2025-06-02|15/03/2025||32.2||14360000000|780.84997558594|1|2025-02-12|15/12/2024|7.4|1.9|4750000000|5420000000|1242.4499511719|1
2025-03-17 02:46:30|04315|18299|NALU|345.05B|345050000000|187.87|10309488|37.73|47|2025-05-28|15/03/2025||||40800000000|187.86999511719|1|2025-02-10|15/12/2024|8.6|1.27|46620000000|36940000000|200.49000549316|1
2025-03-17 02:46:39|04316|946691|NAFL|204.83B|204830000000|4126.9|279767|37.51|35|2025-05-07|15/03/2025||||7870000000|4126.8999023438|1|2025-01-30|15/12/2024|16.9|12.13|6060000000|6070000000|3740.1999511719|1
2025-03-17 02:46:48|04317|30059|NEST|2.11T|2109999999999.9998|2191.95|808614|-15.81|47|2025-04-24|15/03/2025||7.28||56050000000|2191.9499511719|1|2025-01-31|15/12/2024|7.22|7.4|47800000000|48050000000|2217.3500976562|1
2025-03-17 02:46:56|04318|1053096|NIPF|332.79B|332790000000|524.5|1013405|12.94|33|2025-04-29|15/03/2025||||5930000000|524.5|1|2025-01-23|15/12/2024|4.7|4.00|5880000000|6250000000|642.90002441406|1
2025-03-17 02:47:07|04319|18309|NMDC|561.18B|561180000000|63.8|25989176|-3.5|49|2025-05-27|15/03/2025||||86900000000|63.799999237061|1|2025-02-06|15/12/2024|2.2|1.98|65680000000|65580000000|65.139999389648|1
2025-03-17 02:47:17|04320|18297|NTPC|3.22T|3220000000000|331.9|12899926|4.93|47|2025-05-26|15/03/2025||6.03||448400000000|331.89999389648|1|2025-01-25|15/12/2024|5.12|5.08|413500000000|468560000000|323.64999389648|1
2025-03-17 02:47:26|04321|18312|OEBO|557.58B|557580000000|1533.5|919032|15.67|47|2025-05-09|15/03/2025||16.52||15730000000|1533.5|1|2025-01-20|15/12/2024|17|19.01|14110000000|15740000000|1988.9000244141|1
2025-03-17 02:47:35|04322|18311|ONGC|2.84T|2840000000000|225.43|12133391|-12.88|47|2025-05-22|15/03/2025||9.01||1779950000000|225.42999267578|1|2025-01-30|15/12/2024|6.85|7.63|337170000000|1729950000000|251.39999389648|1
2025-03-17 02:47:46|04323|18313|OILI|610.79B|610790000000|375.5|3506473|1.37|52|2025-05-21|15/03/2025||13.94||54200000000|375.5|1|2025-02-07|15/12/2024|8.23|10.04|52400000000|54910000000|425|1
2025-03-17 02:47:55|04324|18325|PAGE|447.26B|447260000000|40099.25|30810|15.69|38|2025-05-30|15/03/2025||132.01||11450000000|40099.25|1|2025-02-05|15/12/2024|183.5|148.72|13130000000|13600000000|46907.25|1
2025-03-17 02:48:04|04325|18334|PLNG|421.5B|421500000000|281|2669748|6.3|42|2025-05-30|15/03/2025||5.83||146900000000|281|1|2025-01-27|15/12/2024|5.78|7.51|124230000000|132420000000|322.70001220703|1
2025-03-17 02:48:13|04326|18335|PFIZ|185.98B|185980000000|4065.35|57979|-7.1|35|2025-05-29|15/03/2025|||||4065.3500976562|1|2025-01-31|15/12/2024|27.9|32.80|5380000000|6031000000|4519.1499023438|1
2025-03-17 02:48:23|04327|100258|PIIL|499.34B|499340000000|3297.3|352047|-9.64|44|2025-05-20|15/03/2025||28.28||20040000000|3297.3000488281|1|2025-02-06|15/12/2024|24.5|24.90|19010000000|20450000000|3596.8000488281|1
2025-03-17 02:48:33|04328|18337|PIDI|1.39T|1390000000000|2729.9|361540|-4.82|38|2025-05-13|15/03/2025||9.13||32130000000|2729.8999023438|1|2025-01-22|15/12/2024|10.95|11.05|33690000000|33690000000|2749.6999511719|1
2025-03-17 02:48:49|04329|18339|PIRA|199.83B|199830000000|885.95|601728|8.14|39|2025-05-08|15/03/2025|||||885.95001220703|1|2025-01-27|15/12/2024|1.71|5.30|11380000000|13031000000|990.45001220703|1
2025-03-17 02:48:57|04330|1127928|POLC|752.59B|752590000000|5003.1|639862|2.22|28|2025-05-09|15/03/2025||40.4||63320000000|5003.1000976562|1|2025-01-21|15/12/2024|30.31|33.03|52510000000|52460000000|6807.5498046875|1
2025-03-17 02:49:07|04331|18341|PWFC|1.28T|1280000000000|388.35|9315808|1.93|51|2025-05-23|15/03/2025||13.25||56480000000|388.35000610352|1|2025-02-11|15/12/2024|12.59|12.07|53290000000|49800000000|396.54998779297|1
2025-03-17 02:49:18|04332|18342|PGRD|2.49T|2490000000000|267.65|12546579|0.64|52|2025-05-19|15/03/2025||4.59||108200000000|267.64999389648|1|2025-02-03|15/12/2024|4.2|4.38|112330000000|116020000000|289.85000610352|1
2025-03-17 02:49:27|04333|18344|PREG|486.55B|486550000000|1129.6|1082588|8.25|47|2025-06-03|15/03/2025||5.57||34390000000|1129.5999755859|1|2025-01-30|15/12/2024|0.4|6.45|16550000000|26040000000|1318.4000244141|1
2025-03-17 02:49:36|04334|18346|PROC|434.41B|434410000000|13394.25|5917|-14.98|35|2025-05-07|15/03/2025||55.9||11070000000|13394.25|1|2025-02-11|15/12/2024||84.9|12480000000|12220000000|14151.450195312|1
2025-03-17 02:49:46|04335|18350|PNBK|1T|1000000000000|87.2|24973223|-25.94|47|2025-05-29|15/03/2025||3.96||154200000000|87.199996948242|1|2025-01-31|15/12/2024|4.1|3.76|144440000000|145500000000|96.519996643066|1
2025-03-17 02:49:55|04336|987147|RATB|95.02B|95020000000|156.32|9085717|-30.26|37|2025-05-08|15/03/2025||||26890000000|156.32000732422|1|2025-01-18|15/12/2024|0.54||26580000000|26380000000|155.11999511719|1
2025-03-17 02:50:06|04337|18371|RECM|1.07T|1070000000000.0001|406.65|8382146|-8.97|46|2025-05-23|15/03/2025||||54820000000|406.64999389648|1|2025-02-06|15/12/2024|15|14.30|52920000000|50560000000|440.25|1
2025-03-17 02:50:15|04338|18367|RELI|15.86T|15860000000000|1247.9|11555460|-12.01|47|2025-04-18|15/03/2025||13.58||2365470000000|1247.9000244141|1|2025-01-16|15/12/2024|13.7|14.46|2400000000000|2367710000000|1252.1999511719|1
2025-03-17 02:50:24|04339|18016|SANO|128.69B|128690000000|5587.15|23651|15.31|38|2025-05-07|15/03/2025||||5000000000|5587.1499023438|1|2025-02-27|15/12/2024|36.6||5150000000|8050000000|5065.75|1
2025-03-17 02:50:33|04340|18376|SBI|6.5T|6500000000000|727.85|11045889|-0.55|47|2025-05-09|15/03/2025||18.25||595080000000|727.84997558594|1|2025-02-05|15/12/2024|18.93|17.89|524860000000|502400000000|779.20001220703|1
2025-03-17 02:50:41|04341|1158869|SBIC|789.48B|789480000000|829.85|1676860|18.67|24|2025-04-25|15/03/2025||6.63||41370000000|829.84997558594|1|2025-01-27|15/12/2024|4.03|5.13|46190000000|41820000000|758.29998779297|1
2025-03-17 02:50:50|04342|1050746|SBIL|1.39T|1390000000000|1385.55|1301383|-7.63|32|2025-04-24|15/03/2025||12.81||301040000000|1385.5500488281|1|2025-01-16|15/12/2024|5.49|6.38|248280000000|257190000000|1472.75|1
2025-03-17 02:51:00|04343|18383|SHCM|992.05B|992050000000|27495.15|31859|9.67|52|2025-05-19|15/03/2025||166.29||53370000000|27495.150390625|1|2025-01-30|15/12/2024|63.58|66.04|42350000000|47090000000|26651.349609375|1
2025-03-17 02:51:11|04344|18386|SHMF|1.17T|1170000000000|619.55|6710400|36.66|47|2025-04-24|15/03/2025||12.12||66590000000|619.54998779297|1|2025-01-23|15/12/2024|18.96|11.47|59540000000|59060000000|518.65002441406|1
2025-03-17 02:51:21|04345|18387|SIEM|1.75T|1750000000000|4927.9|484003|3.28|47|2025-05-08|15/03/2025||18.73||61570000000|4927.8999023438|1|2025-02-12|15/12/2024|17.26|12.32|35870000000|50380000000|5204.8500976562|1
2025-03-17 02:51:30|04346|18397|SRFL|873.39B|873390000000|2951.8|794337|21.55|35|2025-05-13|15/03/2025||19.21||38600000000|2951.8000488281|1|2025-01-29|15/12/2024|9.1|8.77|34910000000|33400000000|2600.1999511719|1
2025-03-17 02:51:39|04347|18399|SAIL|437.38B|437380000000|105.89|17761867|-12.99|47|2025-05-21|15/03/2025||1.95||308100000000|105.88999938965|1|2025-02-11|15/12/2024|0.3|2.1|244900000000|291000000000|105.18000030518|1
2025-03-17 02:51:51|04348|18405|SUN|4.04T|4040000000000|1683.45|2075977|8.74|47|2025-06-03|15/03/2025||10.96||133090000000|1683.4499511719|1|2025-01-31|15/12/2024|13.4|11.75|136760000000|133550000000|1739.0999755859|1
2025-03-17 02:52:01|04349|18406|SUTV|224.79B|224790000000|570.4|378685|-3.35|52|2025-05-23|15/03/2025||14.76||11000000000|570.40002441406|1|2025-02-07|15/12/2024|9.2|9|7940000000|8020000000|638.84997558594|1
2025-03-17 02:52:12|04350|958336|SYNN|267.33B|267329999999.99997|666.2|697877|-1.11|35|2025-04-23|15/03/2025||4.87||10850000000|666.20001220703|1|2025-01-23|15/12/2024|3.3|3.16|9440000000|9210000000|828.15002441406|1
2025-03-17 02:52:21|04351|18417|TTCH|202.8B|202800000000|796.1|899343|-29.47|47|2025-05-05|15/03/2025||5.8||36120000000|796.09997558594|1|2025-02-03|15/12/2024|0.67|6.42|35900000000|37790000000|964.29998779297|1
2025-03-17 02:52:32|04352|18419|TATA|428.63B|428630000000|1503.95|399589|-22.27|46|2025-04-16|15/03/2025||||60000000000|1503.9499511719|1|2025-01-21|15/12/2024|8.28||57980000000|59900000000|1729.9000244141|1
2025-03-17 02:52:41|04353|18420|TCS|12.7T|12700000000000|3511.05|2331491|-16.78|47|2025-04-11|15/03/2025||35.72||650450000000|3511.0500488281|1|2025-01-09|15/12/2024|34.21|34.3|639730000000|644600000000|4108.3999023438|1
2025-03-17 02:52:51|04354|18422|TACN|936.16B|936160000000|946.1|1679625|-20.98|47|2025-04-29|15/03/2025||3.25||46030000000|946.09997558594|1|2025-01-29|15/12/2024|2.82|3.97|44440000000|44160000000|961.25|1
2025-03-17 02:52:59|04355|18421|TTEX|326.2B|326200000000|5236.75|167333|-32.05|35|2025-04-29|15/03/2025||32.47||9540000000|5236.75|1|2025-01-09|15/12/2024|31.94|32.47|9390000000|9660000000|6473.5|1
2025-03-17 02:53:09|04356|18425|TAMO|2.41T|2410000000000|655.5|13544196|-30.48|43|2025-05-30|15/03/2025||25.8||1228160000000|655.5|1|2025-01-28|15/12/2024|14.8|17.45|1153650000000|1120730000000|713.04998779297|1
2025-03-17 02:53:19|04357|18426|TTPW|1.12T|1120000000000|350.75|7759329|-7.88|47|2025-05-01|15/03/2025||3.33||227430000000|350.75|1|2025-02-04|15/12/2024|3.2|3.18|153910000000|152880000000|354.89999389648|1
2025-03-17 02:53:29|04358|18428|TISC|1.88T|1880000000000|150.88|31602332|6.48|47|2025-05-06|15/03/2025||1.08||587870000000|150.88000488281|1|2025-01-26|15/12/2024|0.1596|-0.28|536480000000|533430000000|129.74000549316|1
2025-03-17 02:53:38|04359|18429|TEML|1.27T|1270000000000|1440.65|1729122|12.36|47|2025-04-24|15/03/2025||11.9||135120000000|1440.6500244141|1|2025-01-16|15/12/2024|11.08|11.83|132860000000|133560000000|1675.9499511719|1
2025-03-17 02:53:47|04360|18272|TRCE|189.4B|189400000000|801.55|450152|-0.64|42|2025-05-26|15/03/2025||||27200000000|801.54998779297|1|2025-02-06|15/12/2024|-0.2|5.30|19770000000|24400000000|900|1
2025-03-17 02:53:58|04361|18433|TITN|2.67T|2670000000000|3010.15|920885|-17.15|47|2025-05-01|15/03/2025||11.91||124060000000|3010.1499023438|1|2025-02-04|15/12/2024|11.8|11.59|160970000000|162860000000|3580.3000488281|1
2025-03-17 02:54:08|04362|18435|TORP|1.04T|1040000000000|3056.05|352136|17.79|47|2025-05-21|15/03/2025||17.47||31340000000|3056.0500488281|1|2025-01-24|15/12/2024|14.9|15.01|28090000000|29800000000|3263.75|1
2025-03-17 02:54:16|04363|18436|TOPO|650.64B|650640000000|1291.2|665887|11.7|35|2025-05-15|15/03/2025|||||1291.1999511719|1|2025-02-04|15/12/2024|10.2|9.1|64990000000|62980000000|1344.3000488281|1
2025-03-17 02:54:26|04364|18437|TREN|1.79T|1790000000000|5022.4|1188761|23.59|40|2025-04-24|15/03/2025||6.83||42540000000|1321.25|1|2025-02-06|15/12/2024|13.2|10.5|45350000000|43850000000|1321.25|1
2025-03-17 02:54:36|04365|18442|TVSM|1.07T|1070000000000.0001|2250.9|807490|8.93|52|2025-05-30|15/03/2025||13.78||92230000000|2031.4499511719|1|2025-01-28|15/12/2024|13|13.09|90970000000|90970000000|2031.4499511719|1
2025-03-17 02:54:45|04366|18445|ULTC|3.01T|3010000000000|10452.1|341172|8.5|47|2025-04-28|15/03/2025||103.17||218930000000|10452.099609375|1|2025-01-23|15/12/2024|50.9|51.89|171930000000|169690000000|10693.75|1
2025-03-17 02:54:56|04367|18447|UNBK|867.94B|867940000000|113.7|12249052|-23.18|52|2025-05-09|15/03/2025||||138670000000|113.69999694824|1|2025-01-27|15/12/2024|6|4.40|136600000000|136620000000|107.30000305176|1
2025-03-17 02:55:06|04368|18449|UBBW|505.48B|505480000000|1911.65|313022|9.96|42|2025-04-29|15/03/2025||5.1||24110000000|1911.6500244141|1|2025-02-13|15/12/2024|2.4|3.6|19980000000|20570000000|2057.3000488281|1
2025-03-17 02:55:18|04369|18451|UNSP|961.2B|961200000000|1353.7|841512|21.15|49|2025-05-08|15/03/2025||5.06||30240000000|1353.6999511719|1|2025-01-22|15/12/2024|6.5|5.48|36220000000|33630000000|1437.9499511719|1
2025-03-17 02:55:28|04370|18450|UPLL|507.93B|507930000000|601.45|2362208|31.96|47|2025-05-12|15/03/2025||11.43||153040000000|601.45001220703|1|2025-01-31|15/12/2024|9.7|0.7|110770000000|109270000000|566.95001220703|1
2025-03-17 02:55:37|04371|993204|VARB|1.65T|1650000000000|488.15|8291310|-14.91|34|2025-05-06|15/03/2025||2.13||72000000000|488.14999389648|1|2025-02-10|15/12/2024|0.56|0.46|36890000000|38850000000|553.70001220703|1
2025-03-17 02:55:47|04372|18377|VDAN|1.73T|1730000000000|442.95|8431412|67.09|47|2025-05-08|15/03/2025||4.20||382200000000|442.95001220703|1|2025-01-31|15/12/2024|9.09|9.15|391150000000|374150000000|432.45001220703|1
2025-03-17 02:55:58|04373|18200|VODA|496.18B|496180000000|6.95|416883746|-47.15|47|2025-05-30|15/03/2025||-1.07||112170000000|6.9499998092651|1|2025-02-11|15/12/2024|-0.95|-0.8564|111170000000|117280000000|9.1099996566772|1
2025-03-17 02:56:07|04374|18462|VOLT|464.08B|464080000000|1402.55|1852045|31.65|47|2025-05-07|15/03/2025||8.91||47600000000|1402.5500488281|1|2025-01-29|15/12/2024|3.99|4.7|31050000000|29910000000|1430.9499511719|1
2025-03-17 02:56:16|04375|18466|WHIR|119.47B|119470000000|941.85|359040|-23.39|35|2025-05-21|15/03/2025||7.6||19590000000|941.84997558594|1|2025-02-04|15/12/2024|3.5|5.2|17050000000|17250000000|1181.5|1
2025-03-17 02:56:25|04376|18467|WIPR|2.76T|2760000000000|264|12045096|2.13|42|2025-04-17|15/03/2025||3.16||226520000000|264|1|2025-01-17|15/12/2024|3.2|2.9|223190000000|222500000000|288.04998779297|1
2025-03-17 02:56:35|04377|18470|YESB|507.62B|507620000000|16.19|80622336|-31.97|52|2025-04-25|15/03/2025||0.255||43890000000|16.190000534058|1|2025-01-27|15/12/2024|0.2|0.23|37360000000|39920000000|18.239999771118|1
2025-03-17 02:56:46|04378|18471|ZEE|96.21B|96210000000|100.16|10991132|-29.32|47|2025-05-16|15/03/2025||2.44||22010000000|100.16000366211|1|2025-01-23|15/12/2024|2.45|2.39|19790000000|22200000000|117.95999908447|1
2025-03-17 02:56:56|04379|946102|2670|685.90B|685900000000|2769|487603|-3.79|42|2025-07-09|15/05/2025||||98500000000|2769|1|2025-04-09|15/02/2025||44.2||97740000000|2769|1
2025-03-17 02:57:05|04380|946298|8572|619.44B|619440000000|395.8|1255017|0.58|41|2025-05-14|15/03/2025||||80600000000|395.79998779297|1|2025-01-31|15/12/2024|10.89||80530000000|78100000000|384|1
2025-03-17 02:57:14|04381|946144|4401|284.81B|284810000000|2801.5|239216|-11.92|41|2025-05-20|15/03/2025||||121910000000|2801.5|1|2025-02-12|15/12/2024|75.87||101310000000|105860000000|2812.5|1
2025-03-17 02:57:24|04382|44296|6857|6.18T|6180000000000|8430|16791902|29.66|46|2025-04-25|15/03/2025||64.87||197640000000|8430|1|2025-01-29|15/12/2024|70.29|54.01|218150000000|174980000000|8162|1
2025-03-17 02:57:35|04383|44267|8267|3.31T|3310000000000|3869|2106500|10.03|47|2025-07-09|15/05/2025||||2518000000000|3869|1|2025-04-11|15/02/2025||43.85||2591750000000|3869|1
2025-03-17 02:57:45|04384|946297|8570|294.57B|294570000000|1365|896864|1.8|44|2025-07-09|15/05/2025||21.31||130710000000|1365|1|2025-04-10|15/02/2025||20.33||130630000000|1365|1
2025-03-17 02:57:54|04385|946310|8905|543.98B|543980000000|2390.5|1101379|35.75|42|2025-07-08|15/05/2025||28.83||119100000000|2390.5|1|2025-04-15|15/02/2025||20.16||115550000000|2390.5|1
2025-03-17 02:58:03|04386|44240|5201|990.91B|990910000000|4668|1041088|-14.65|35|2025-05-12|15/03/2025||||532750000000|4668|1|2025-02-07|15/12/2024|58.37||533380000000|563190000000|4397|1
2025-03-17 02:58:11|04387|949910|4206|206.88B|206880000000|3300|169553|-8.47|41|2025-04-25|15/03/2025||||64400000000|3300|1|2025-01-31|15/12/2024|86.81||64650000000|65600000000|3245|1
2025-03-17 02:58:20|04388|952959|9627|169.97B|169970000000|4848|148326|-10.91|41|2025-06-05|15/04/2025||79.56||123300000000|4848|1|2025-03-10|15/01/2025|118.3||121970000000|118350000000|4636|1
2025-03-17 02:58:29|04389|946132|4088|446.43B|446430000000|1949.5|552152|-15.29|41|2025-05-07|15/03/2025||||301750000000|1949.5|1|2025-02-07|15/12/2024|64.96||276910000000|276910000000|1918|1
2025-03-17 02:58:39|04390|946246|7259|1.36T|1360000000000|1797|2267371|-3.06|41|2025-04-25|15/03/2025||78.63||1259760000000|1797|1|2025-01-31|15/12/2024|53.03|36.1|1249660000000|1229260000000|1727|1
2025-03-17 02:58:52|04391|44209|2802|3.03T|3030000000000|6087|1203703|15.05|46|2025-05-08|15/03/2025||35.14||395990000000|6087|1|2025-02-03|15/12/2024|64.14|61.81|406790000000|405470000000|6245|1
2025-03-17 02:59:02|04392|946105|2784|375.39B|375390000000|2065|474112|-7.84|41|2025-05-20|15/03/2025||38.95||700510000000|2065|1|2025-02-10|15/12/2024|62.6|48.18|805970000000|772410000000|1984|1
2025-03-17 02:59:12|04393|44281|6770|327.30B|327300000000|1591.5|871567|42.43|46|2025-04-30|15/03/2025||120.2||222600000000|1591.5|1|2025-01-31|15/12/2024|43.27|32.16|250310000000|250140000000|1570|1
2025-03-17 02:59:21|04394|44146|6113|486.02B|486020000000|1508.5|1380450|-11.07|47|2025-05-08|15/03/2025||36.74||118320000000|1508.5|1|2025-02-14|15/12/2024|16.23||90300000000|104300000000|1564|1
2025-03-17 02:59:31|04395|952375|6436|285.07B|285070000000|3999|157100|3.59|40|2025-04-23|15/03/2025||||49800000000|3999|1|2025-01-31|15/12/2024|70.5||41690000000|41900000000|4139|1
2025-03-17 02:59:40|04396|44248|9202|1.33T|1330000000000|2835.5|1621940|-11|46|2025-04-25|15/03/2025||15.09||549180000000|2835.5|1|2025-02-03|15/12/2024|113.31|91.97|603200000000|573360000000|2914.5|1
2025-03-17 02:59:49|04397|946220|6754|181.27B|181270000000|1375.5|1000562|6.8|41|2025-04-24|15/03/2025||29.07||32670000000|1375.5|1|2025-01-30|15/12/2024|20.23|16.66|27530000000|28490000000|1310|1
2025-03-17 02:59:59|04398|44282|8304|299.25B|299250000000|2162.5|1133357|-12.82|47|2025-05-19|15/03/2025||26.98||21710000000|2162.5|1|2025-02-03|15/12/2024|30.3|31.88|130680000000|21960000000|2400|1
2025-03-17 03:00:08|04399|951876|2815|193.96B|193960000000|6090|70871|13.52|40|2025-05-09|15/03/2025||80.99||15700000000|6090|1|2025-02-07|15/12/2024|122.94|98.5|17360000000|19010000000|5210|1
2025-03-17 03:00:17|04400|952550|7476|170.12B|170120000000|2372|349393|-13.69|40|2025-05-20|15/03/2025||||28690000000|2372|1|2025-01-31|15/12/2024|30.01||26740000000|26720000000|2570.5|1
2025-03-17 03:00:26|04401|44184|2502|2.89T|2890000000000|1924.5|5244940|7.24|46|2025-05-19|15/03/2025|||||1924.5|1|2025-02-14|15/12/2024|35|31.93|771470000000|755970000000|1685|1
2025-03-17 03:00:36|04402|992296|7747|644.16B|644160000000|2371.5|863367|-16.16|35|2025-05-14|15/03/2025||20.49||29350000000|2371.5|1|2025-02-14|15/12/2024|20.16|16.6|30310000000|28570000000|2567|1
2025-03-17 03:00:45|04403|44274|3407|1.44T|1440000000000|1063|4170733|-4.73|46|2025-05-09|15/03/2025||19.33||778100000000|1063|1|2025-02-05|15/12/2024|27.65|22.37|768920000000|764410000000|1026|1
2025-03-17 03:00:55|04404|946263|7936|2.30T|2300000000000|3216|5081988|100.31|39|2025-05-07|15/03/2025||||205270000000|3216|1|2025-02-13|15/12/2024|-1.31|3.96|153070000000|154550000000|3322|1
2025-03-17 03:01:05|04405|44160|4503|2.64T|2640000000000|1475.5|6071978|-8.58|46|2025-04-24|15/03/2025||20.53||427010000000|1475.5|1|2025-02-04|15/12/2024|-54.55|18.49|517410000000|444310000000|1471.5|1
2025-03-17 03:01:15|04406|953004|9832|116.09B|116090000000|1479|169781|-8.87|40|2025-05-13|15/03/2025|||||1479|1|2025-01-31|15/12/2024|76.7||77920000000||1487|1
2025-03-17 03:01:25|04407|946226|6845|631.33B|631330000000|1214.5|1249636|16.81|41|2025-05-09|15/03/2025||36.18||86880000000|1214.5|1|2025-02-06|15/12/2024|33.68|16.43|78660000000|75210000000|1142.5|1
2025-03-17 03:01:34|04408|946262|7832|3.29T|3290000000000|5027|2734395|78.96|41|2025-05-08|15/03/2025||17.64||284880000000|5027|1|2025-02-05|15/12/2024|73.33|41.42|344270000000|313130000000|3859|1
2025-03-17 03:01:44|04409|987115|6532|1.00T|1000000000000|6594|997359|118.35|35|2025-07-10|15/05/2025||56.39||33560000000|6594|1|2025-04-10|15/02/2025||59.59||32230000000|6594|1
2025-03-17 03:01:53|04410|991446|2412|343.81B|343810000000|2168|837936|0.37|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2025-03-17 03:02:03|04411|946340|9783|208.23B|208230000000|2592|222716|-0.12|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2025-03-17 03:02:13|04412|44235|5108|4.17T|4170000000000|6095|2382986|-0.99|43|2025-05-19|15/03/2025||||1074240000000|6095|1|2025-02-17|15/12/2024|47.1|171.81|1160690000000|1134600000000|5711|1
2025-03-17 03:02:23|04413|946206|6448|713.41B|713410000000|2790.5|1731650|10.12|41|2025-05-07|15/03/2025||41.9||220990000000|2790.5|1|2025-02-06|15/12/2024|87.07||231530000000|223500000000|2646.5|1
2025-03-17 03:02:32|04414|949900|2229|362.19B|362190000000|2899.5|342776|-13.47|41|2025-05-12|15/03/2025||25.62||80910000000|2899.5|1|2025-02-06|15/12/2024|61.79|51.81|86710000000|84500000000|2835|1
2025-03-17 03:02:42|04415|44187|7751|4.57T|4570000000000|4930|3138138|13.12|35|2025-04-23|15/03/2025||69.9||1056280000000|4930|1|2025-01-30|15/12/2024|-58.96|68.95|1273710000000|1262160000000|4976|1
2025-03-17 03:02:50|04416|946272|8060|537.79B|537789999999.99994|4938|152733|12.24|41|2025-04-29|15/03/2025||74.8||165500000000|4938|1|2025-01-29|15/12/2024|108.11|91.4|180740000000|173210000000|5034|1
2025-03-17 03:03:00|04417|946338|9697|1.46T|1460000000000|3501|2026231|18.13|41|2025-05-07|15/03/2025||63.12||81820000000|3501|1|2025-01-29|15/12/2024|18.63|21.56|32450000000|33590000000|3481|1
2025-03-17 03:03:08|04418|44306|6952|283.23B|283230000000|1242|718400|-0.12|35|2025-05-08|15/03/2025||13.3||68780000000|1242|1|2025-02-14|15/12/2024|3.01|21.1|58830000000|56600000000|1281.5|1
2025-03-17 03:03:20|04419|44218|9022|2.98T|2980000000000|3028|2274316|-22.59|46|2025-04-29|15/03/2025||47.61||439570000000|3028|1|2025-02-03|15/12/2024|145.54|122.77|494240000000|470380000000|2889|1
2025-03-17 03:03:29|04420|952820|8439|750.86B|750860000000|1539|545219|-1.72|40|2025-05-08|15/03/2025||34.47||305040000000|1539|1|2025-02-07|15/12/2024|59.25||345940000000|308000000000|1516|1
2025-03-17 03:03:39|04421|44307|8331|1.03T|1030000000000|1449|2525760|20.61|47|2025-05-08|15/03/2025||23.39||47430000000|1449|1|2025-02-07|15/12/2024|23.52|24.18|88970000000|47040000000|1294.5|1
2025-03-17 03:03:47|04422|44283|9502|1.28T|1280000000000|1694.5|2328710|-16.63|35|2025-04-25|15/03/2025||36.9||946800000000|1694.5|1|2025-02-03|15/12/2024|26.73|32.3|885150000000|846500000000|1618.5|1
2025-03-17 03:03:57|04423|44175|4519|11.37T|11370000000000|6911|2142424|16.45|36|2025-04-24|15/03/2025||50.25||260850000000|6911|1|2025-01-30|15/12/2024|55.64|58.98|302070000000|291540000000|6380|1
2025-03-17 03:04:08|04424|946330|9504|330.37B|330370000000|918.8|1866188|-19.74|35|2025-04-25|15/03/2025||14.4||398600000000|918.79998779297|1|2025-01-31|15/12/2024|75.31|-13.4|354510000000|367000000000|875|1
2025-03-17 03:04:18|04425|946097|2579|426.45B|426450000000|2415.5|632367|7.77|41|2025-05-08|15/03/2025|||||2415.5|1|2025-02-13|15/12/2024|-15.03|-5.46|216070000000|232990000000|2371|1
2025-03-17 03:04:28|04426|952591|7616|184.24B|184240000000|1735|490957|-23.03|40|2025-05-08|15/03/2025|||||1735|1|2025-02-07|15/12/2024|20.21||68270000000||1695.5|1
2025-03-17 03:04:38|04427|44124|1721|382.46B|382460000000|3245|372533|-6.05|46|2025-05-09|15/03/2025||96.85||192480000000|3245|1|2025-02-07|15/12/2024|71.96|69.94|153570000000|149380000000|3214|1
2025-03-17 03:04:47|04428|976159|7186|1.13T|1130000000000|986.7|4175581|32.32|37|2025-05-14|15/03/2025||14.61||66320000000|986.70001220703|1|2025-02-05|15/12/2024|16.02|16.01|98630000000|61740000000|875.90002441406|1
2025-03-17 03:04:56|04429|962543|5021|557.06B|557060000000|6723|347948|-8.11|36|2025-05-08|15/03/2025||210.2||735900000000|6723|1|2025-02-06|15/12/2024|263.39|178.6|717300000000|712100000000|6587|1
2025-03-17 03:05:04|04430|949906|3349|578.10B|578100000000|7294|409676|2.93|41|2025-07-11|15/05/2025||103.6||264490000000|7294|1|2025-04-14|15/02/2025||78.39||253240000000|7294|1
2025-03-17 03:05:14|04431|44262|8253|562.88B|562880000000|3700|637922|23.52|47|2025-05-14|15/03/2025||||107400000000|3700|1|2025-02-14|15/12/2024|185.48||117120000000|111250000000|3588|1
2025-03-17 03:05:24|04432|952146|4751|601.89B|601890000000|1188.5|3529974|14.02|40|2025-04-23|15/03/2025||21.07||219180000000|1188.5|1|2025-01-29|15/12/2024|10.01|8.69|203840000000|202720000000|1151.5|1
2025-03-17 03:05:35|04433|44207|7912|1.00T|1000000000000|2206.5|1571740|-2.25|46|2025-05-09|15/03/2025||||375700000000|2206.5|1|2025-02-14|15/12/2024|57.73||370710000000|371900000000|2175.5|1
2025-03-17 03:05:46|04434|44138|8750|4.23T|4230000000000.0005|4596|2550000|26.24|47|2025-05-14|15/03/2025||||2604760000000|4596|1|2025-02-14|15/12/2024|||2648470000000|2574250000000|4305|1
2025-03-17 03:05:55|04435|946137|4202|359.12B|359120000000|1354.5|787402|-7.25|41|2025-05-08|15/03/2025||39.6||155220000000|1354.5|1|2025-02-05|15/12/2024|44.12|52.31|142860000000|154320000000|1335.5|1
2025-03-17 03:06:05|04436|946177|5471|261.51B|261510000000|1273|563698|-29.44|41|2025-04-25|15/03/2025||||142500000000|1273|1|2025-01-31|15/12/2024|52.31||150520000000|142650000000|1240.5|1
2025-03-17 03:06:17|04437|946202|6383|1.40T|1400000000000|3781|1660091|14.54|40|2025-02-07|15/12/2024|71.38|33.3|260610000000|216710000000|3095|1|2024-11-08|15/09/2024|45.42|30.13|157530000000|160250000000|2931.5|1
2025-03-17 03:06:28|04438|44190|4568|6.64T|6640000000000|3536|5357334|-26.47|46|2025-04-24|15/03/2025||17.94||500380000000|3536|1|2025-01-31|15/12/2024|32.82|28.94|484840000000|472960000000|4412|1
2025-03-17 03:06:39|04439|976160|7458|176.01B|176010000000|1690.5|233926|-13.58|37|2025-05-19|15/03/2025||55.43||38660000000|1690.5|1|2025-02-12|15/12/2024|37.42|38.62|40120000000|41350000000|1779.5|1
2025-03-17 03:06:48|04440|44181|6367|4.92T|4920000000000|16800|993591|-15.69|46|2025-05-13|15/03/2025||190.6||1155030000000|16800|1|2025-02-05|15/12/2024|119.72|213.71|1100160000000|1102580000000|18030|1
2025-03-17 03:06:58|04441|44182|7735|1.06T|1060000000000|11000|1826366|-37.27|46|2025-05-09|15/03/2025||245.28||160770000000|11000|1|2025-01-31|15/12/2024|315.19|204.23|182570000000|142400000000|10825|1
2025-03-17 03:07:08|04442|952021|3880|142.11B|142110000000|854|231588|-26.41|40|2025-05-16|15/03/2025||||178580000000|854|1|2025-02-14|15/12/2024|-16.91||168640000000|171540000000|893|1
2025-03-17 03:07:19|04443|946085|1878|1.01T|1010000000000|15385|199362|-11.34|41|2025-04-25|15/03/2025||112.9||467770000000|15385|1|2025-01-31|15/12/2024|391.17|340.89|454880000000|458800000000|16920|1
2025-03-17 03:07:29|04444|44149|1925|3.14T|3140000000000|5011|1577672|14.42|47|2025-05-09|15/03/2025||102.97||1479400000000|5011|1|2025-02-13|15/12/2024|127.74|83.09|1297670000000|1236050000000|4845|1
2025-03-17 03:07:39|04445|44332|8601|1.50T|1500000000000|1060|4398610|-3.54|46|2025-04-24|15/03/2025||23.84||344310000000|1060|1|2025-01-31|15/12/2024|51.46|24.43|336750000000||1064.5|1
2025-03-17 03:07:48|04446|946114|3107|224.78B|224780000000|2502.5|257021|-1.14|41|2025-05-19|15/03/2025||||352620000000|2502.5|1|2025-02-07|15/12/2024|65.22||291420000000|285710000000|2953|1
2025-03-17 03:07:57|04447|102045|2432|371.52B|371520000000|3336|14155564|131.74|35|2025-05-07|15/03/2025||18.6||39890000000|3336|1|2025-02-07|15/12/2024|114.54|-52.24|46470000000|30590000000|3070|1
2025-03-17 03:08:07|04448|44110|4061|190.41B|190410000000|2209.5|460586|-8.65|47|2025-05-07|15/03/2025||24.69||105640000000|2209.5|1|2025-02-07|15/12/2024|-9.22|26.69|102540000000|106740000000|2165.5|1
2025-03-17 03:08:16|04449|44301|6902|5.60T|5600000000000|1965|8311238|-27.6|46|2025-04-30|15/03/2025||44.53||1842960000000|1965|1|2025-01-31|15/12/2024|42.06|46.61|1813600000000|1804250000000|2197|1
2025-03-17 03:08:26|04450|44145|4324|869.82B|869820000000|3351|1302172|-16.12|45|2025-05-19|15/03/2025||||326000000000|3351|1|2025-02-14|15/12/2024|-740.32|122.95|384820000000|371380000000|3513|1
2025-03-17 03:08:38|04451|946157|4631|303.08B|303080000000|3201|343428|13.11|37|2025-05-19|15/03/2025||||274000000000|3201|1|2025-02-12|15/12/2024|112.82||263460000000|272900000000|3377|1
2025-03-17 03:08:48|04452|946194|6146|3.83T|3830000000000|35360|4297238|-25.92|41|2025-04-17|15/03/2025||359.84||112260000000|35360|1|2025-01-23|15/12/2024|293.54|298.87|93550000000|98290000000|52140|1
2025-03-17 03:08:56|04453|946193|6141|480.12B|480120000000|3395|1887064|-13.16|39|2025-05-07|15/03/2025||||123100000000|3395|1|2025-02-05|15/12/2024|48.49|74|152990000000|162830000000|2428.5|1
2025-03-17 03:09:08|04454|44111|5714|286.85B|286850000000|4817|220190|-11.3|47|2025-05-09|15/03/2025||-12.42||176740000000|4817|1|2025-02-12|15/12/2024|54.93|133.4|164660000000|177760000000|4657|1
2025-03-17 03:09:17|04455|952120|4665|173.40B|173400000000|3695|88579|12.13|40|2025-05-14|15/03/2025||||48870000000|3695|1|2025-02-07|15/12/2024|97.13||50510000000|50000000000|3734|1
2025-03-17 03:09:30|04456|44208|9020|3.47T|3470000000000|3070|2517602|2.97|46|2025-04-24|15/03/2025||4.49||756280000000|3070|1|2025-02-03|15/12/2024|67.93|48.09|730950000000|707920000000|2774.5|1
2025-03-17 03:09:39|04457|44171|6361|1.14T|1140000000000|2462|2379790|-3.06|35|2025-05-20|15/03/2025||||216700000000|2462|1|2025-02-14|15/12/2024|65.75||262340000000|262340000000|2557.5|1
2025-03-17 03:09:50|04458|44180|4523|1.21T|1210000000000|4301|1375895|-31.66|46|2025-05-19|15/03/2025||37.84||173840000000|4301|1|2025-02-07|15/12/2024|84.01|44.49|216140000000|192110000000|4501|1
2025-03-17 03:10:00|04459|946335|9513|479.32B|479320000000|2621|633210|10.94|41|2025-05-07|15/03/2025||-15.8||277300000000|2621|1|2025-01-31|15/12/2024|171.03|40.6|318230000000|297550000000|2458|1
2025-03-17 03:10:10|04460|44225|5020|2.28T|2280000000000|838.3|10963788|17.54|46|2025-05-08|15/03/2025||21.1||4417800000000|838.29998779297|1|2025-02-14|15/12/2024|36.16|10.6|3257520000000|3421700000000|793|1
2025-03-17 03:10:20|04461|951790|2206|298.52B|298520000000|4689|147590|7.25|40|2025-05-12|15/03/2025|||||4689|1|2025-02-13|15/12/2024|-1.65||89960000000|86250000000|4625|1
2025-03-17 03:10:29|04462|952167|4921|337.53B|337530000000|2790|264942|32.23|39|2025-01-30|15/12/2024||||32200000000|2790|1|2024-11-05|15/09/2024|7.26||26160000000|26040000000|2791.5|1
2025-03-17 03:10:37|04463|44311|6954|4.07T|4070000000000.0005|4362|3487547|1.94|35|2025-04-23|15/03/2025||40.44||207760000000|4362|1|2025-01-27|15/12/2024|35.22|34.8|197050000000|195400000000|4763|1
2025-03-17 03:10:47|04464|44328|9983|14.07T|14070000000000|45860|1168472|4.45|47|2025-07-10|15/05/2025||358.48||823880000000|45860|1|2025-04-10|15/02/2025||251.91||877320000000|45860|1
2025-03-17 03:10:58|04465|998064|3563|482.60B|482600000000|4266|1383295|43.64|34|2025-05-09|15/03/2025||46.18||102420000000|4266|1|2025-02-07|15/12/2024|54.18||99140000000|97200000000|3518|1
2025-03-17 03:11:07|04466|952653|7947|233.50B|233500000000|2888|129595|6.14|40|2025-04-24|15/03/2025||24.68||56300000000|2888|1|2025-01-31|15/12/2024|71.27|69.03|66710000000|65730000000|2920|1
2025-03-17 03:11:18|04467|44221|6504|933.67B|933670000000|6537|861502|-30.2|46|2025-04-24|15/03/2025||202.47||338160000000|6537|1|2025-01-30|15/12/2024|139.16|106.61|293690000000|267850000000|7648|1
2025-03-17 03:11:30|04468|952306|6134|196.17B|196170000000|2187.5|284841|-17.64|40|2025-05-09|15/03/2025||||33300000000|2187.5|1|2025-02-06|15/12/2024|35.51||30610000000|32030000000|2281.5|1
2025-03-17 03:11:40|04469|946161|4676|486.92B|486920000000|2347|13860209|29.3|41|2025-05-08|15/03/2025||||169640000000|2347|1|2025-02-05|15/12/2024|54.67||145180000000|144840000000|2471.5|1
2025-03-17 03:11:49|04470|946100|2607|240.90B|240900000000|2803|383505|14.11|41|2025-05-07|15/03/2025||47.69||163330000000|2803|1|2025-02-07|15/12/2024|-49.29|38.97|175930000000|168070000000|3196|1
2025-03-17 03:11:59|04471|44205|4901|3.63T|3630000000000|3009|3351772|-7.91|46|2025-05-07|15/03/2025||52.51||825170000000|3009|1|2025-02-06|15/12/2024|59.14|62.43|812770000000|812700000000|3442|1
2025-03-17 03:12:09|04472|952365|6406|464.35B|464350000000|5950|159657|58.25|40|2025-05-09|15/03/2025||75.62||65980000000|5950|1|2025-02-06|15/12/2024|37.8||61340000000|64970000000|5907|1
2025-03-17 03:12:20|04473|44246|6702|5.40T|5400000000000|3027|5709695|24.91|46|2025-04-24|15/03/2025||65.02||925980000000|3027|1|2025-01-31|15/12/2024|39.13|28.4|924760000000|939450000000|2917.5|1
2025-03-17 03:12:29|04474|946221|6755|290.83B|290830000000|2776|800621|45.32|41|2025-04-23|15/03/2025||30.4||109610000000|2776|1|2025-01-27|15/12/2024|8.32|-9.5|71650000000|70330000000|2762|1
2025-03-17 03:12:40|04475|44317|8354|755.34B|755340000000|3995|788921|0.86|47|2025-05-19|15/03/2025||84.62||67970000000|3995|1|2025-02-05|15/12/2024|114.01|93.38|114280000000|63160000000|4180|1
2025-03-17 03:12:51|04476|44121|5801|406.77B|406770000000|5772|4077224|93.69|47|2025-05-13|15/03/2025||120.32||307590000000|5772|1|2025-02-12|15/12/2024|73.3|45.76|311650000000|280720000000|7562|1
2025-03-17 03:13:01|04477|952380|6457|153.96B|153960000000|2758|153560|-0.98|40|2025-05-08|15/03/2025||||85500000000|2758|1|2025-02-06|15/12/2024|93.1||94940000000|81900000000|2525.5|1
2025-03-17 03:13:11|04478|946328|9449|331.14B|331140000000|3165|280788|14.04|41|2025-05-08|15/03/2025|||||3165|1|2025-02-12|15/12/2024|30.26||71300000000|70150000000|2802|1
2025-03-17 03:13:21|04479|952010|3769|588.66B|588660000000|7761|288524|-19.87|40|2025-05-08|15/03/2025||68.21||20310000000|7761|1|2025-02-12|15/12/2024|60.18|58.16|20300000000|19830000000|8700|1
2025-03-17 03:13:30|04480|952717|8111|330.91B|330910000000|7440|172166|-24.16|40|2025-05-20|15/03/2025||96.38||34160000000|7440|1|2025-02-06|15/12/2024|219.28||43470000000|46710000000|8480|1
2025-03-17 03:13:40|04481|44236|6674|254.62B|254620000000|2538.5|485664|-11.74|46|2025-05-08|15/03/2025||83.34||161380000000|2538.5|1|2025-02-05|15/12/2024|89.58|84.25|162310000000|157470000000|2336.5|1
2025-03-17 03:13:53|04482|976126|G03|168.47B|168470000000|3014|286105|39.38|37|2025-05-09|15/03/2025||||27100000000|3014|1|2025-02-14|15/12/2024|21.68|39.6|27120000000|24780000000|3425|1
2025-03-17 03:14:02|04483|946287|8359|472.53B|472530000000|1024|1238764|3.64|41|2025-04-25|15/03/2025|||||1024|1|2025-02-07|15/12/2024|25.86||60810000000||972.90002441406|1
2025-03-17 03:14:14|04484|949901|2433|408.53B|408530000000|1112|721029|-15.44|41|2025-05-14|15/03/2025||||300100000000|1112|1|2025-02-12|15/12/2024|14.29||231660000000|251150000000|1150|1
2025-03-17 03:14:25|04485|946233|6965|461.14B|461140000000|1544|1704045|-42.38|41|2025-05-08|15/03/2025||32.3||54900000000|1544|1|2025-02-06|15/12/2024|13.76|21|50590000000|52760000000|1871.5|1
2025-03-17 03:14:35|04486|946315|9042|962.22B|962220000000|4032|577602|-7.69|41|2025-05-14|15/03/2025||||316300000000|4032|1|2025-02-04|15/12/2024|71.69||269720000000|245000000000|3895|1
2025-03-17 03:14:43|04487|969277|1808|527.39B|527390000000|1931.5|717760|2.28|35|2025-05-08|15/03/2025||60.01||348880000000|1931.5|1|2025-02-13|15/12/2024|-3.69|38.05|277990000000|265980000000|2001|1
2025-03-17 03:14:52|04488|946327|9435|1.72T|1720000000000|39230|61366|48.84|41|2025-05-14|15/03/2025||388.69||169800000000|39230|1|2025-02-12|15/12/2024|1241.37|757.04|173030000000|159660000000|36510|1
2025-03-17 03:15:02|04489|44142|7205|281.40B|281400000000|490.2|4718131|0.59|46|2025-04-25|15/03/2025||16.26||407730000000|490.20001220703|1|2025-01-30|15/12/2024|-79.72|3.85|432660000000|400480000000|573.40002441406|1
2025-03-17 03:15:12|04490|946290|7337|373.03B|373030000000|1242|638360|18.95|41|2025-05-09|15/03/2025|||||1242|1|2025-02-03|15/12/2024|35.22||53270000000||1239.5|1
2025-03-17 03:15:22|04491|946224|6806|598.55B|598550000000|17690|110510|18.88|41|2025-05-13|15/03/2025||160.1||45310000000|17690|1|2025-02-03|15/12/2024|297.08|233.02|49900000000|46880000000|18630|1
2025-03-17 03:15:33|04492|946148|4530|295.90B|295900000000|4057|166574|4.54|42|2025-07-10|15/05/2025||49.6||37000000000|4057|1|2025-04-10|15/02/2025|||||4057|1
2025-03-17 03:15:44|04493|44206|6501|17.12T|17120000000000.002|3740|13345347|50.38|46|2025-04-25|15/03/2025||48.53||2741980000000|3740|1|2025-01-31|15/12/2024|30.21|37.07|2465240000000|2305790000000|3771|1
2025-03-17 03:15:54|04494|44161|6305|895.70B|895700000000|4211|1415352|-3.52|45|2025-04-23|15/03/2025||112.2||363490000000|4211|1|2025-01-27|15/12/2024|141.66|104.86|325540000000|329160000000|3718|1
2025-03-17 03:16:01|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
2025-03-17 03:16:10|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
2025-03-17 03:16:20|04497|946334|9509|168.88B|168880000000|822.5|3844143|4.68|41|2025-04-24|15/03/2025||-9.4||251900000000|822.5|1|2025-01-31|15/12/2024|17.66|27.2|229690000000|219800000000|789.09997558594|1
2025-03-17 03:16:30|04498|946289|8377|295.16B|295160000000|2405.5|395460|30.52|41|2025-05-09|15/03/2025|||||2405.5|1|2025-02-03|15/12/2024|101.53||52240000000||2122.5|1
2025-03-17 03:16:40|04499|946331|9505|190.24B|190240000000|910.9|982874|14.4|41|2025-04-24|15/03/2025||14.7||220200000000|910.90002441406|1|2025-01-30|15/12/2024|47.41|18.9|206450000000|181600000000|822|1
2025-03-17 03:16:49|04500|44157|7267|6.50T|6500000000000|1473.5|31814450|-17.53|42|2025-05-09|15/03/2025||36.02||5409060000000|1473.5|1|2025-02-13|15/12/2024|66.44|61.52|5531110000000|5385450000000|1404|1
2025-03-17 03:16:58|04501|946228|6856|430.43B|430430000000|10260|221288|-30.22|41|2025-05-09|15/03/2025||177.6||72080000000|10260|1|2025-02-13|15/12/2024|325.71|266.4|101490000000|99110000000|10040|1
2025-03-17 03:17:06|04502|952386|6465|903.54B|903540000000|6393|439247|23.24|40|2025-05-07|15/03/2025||87||116370000000|6393|1|2025-02-13|15/12/2024|46.28|50.13|114230000000|101040000000|5783|1
2025-03-17 03:17:17|04503|946107|2810|266.29B|266290000000.00003|2833|132176|-9.29|41|2025-05-07|15/03/2025||15.91||77850000000|2833|1|2025-02-04|15/12/2024|70.45|67.57|84390000000|86600000000|2848.5|1
2025-03-17 03:17:27|04504|946261|7741|6.07T|6070000000000|17655|1001831|-7.57|41|2025-05-07|15/03/2025||159.14||222900000000|17655|1|2025-02-03|15/12/2024|145.35|151.22|220850000000|217960000000|20975|1
2025-03-17 03:17:36|04505|946151|4544|156.59B|156590000000|2756|164741|8.76|41|2025-05-09|15/03/2025||25.87||59500000000|2756|1|2025-02-07|15/12/2024|63.65|16.18|62060000000|60900000000|2625|1
2025-03-17 03:17:44|04506|946111|3003|1.08T|1080000000000.0001|1417.5|4388288|-6.41|24|2025-04-24|15/03/2025||||131000000000|1417.5|1|2025-01-30|15/12/2024|62.7|51.2|276630000000|261760000000|1404|1
2025-03-17 03:17:56|04507|946131|4062|613.45B|613450000000|4394|2349698|-34.11|36|2025-04-23|15/03/2025||49.42||98460000000|4394|1|2025-02-04|15/12/2024|30.64|49.72|88750000000|93950000000|4367|1
2025-03-17 03:18:05|04508|946169|5019|1.46T|1460000000000|1137.5|3654271|10.68|36|2025-05-13|15/03/2025||18.94||1954450000000|1137.5|1|2025-02-12|15/12/2024|21.44|27.46|2372440000000|2031650000000|1044|1
2025-03-17 03:18:17|04509|44122|7013|1.71T|1710000000000|11315|14852083|223.08|46|2025-05-07|15/03/2025||214.66||482080000000|11315|1|2025-02-07|15/12/2024|247.62|119|392500000000|415830000000|9713|1
2025-03-17 03:18:24|04510|946117|3291|635.84B|635840000000|2301|426890|17.43|6|2025-05-20|15/03/2025||81.5||442000000000|2301|1|2025-02-10|15/12/2024|26.77|26.8|362780000000|373040000000|2315.5|1
2025-03-17 03:18:34|04511|976103|2492|85.09B|85090000000|376|1602709|-2.07|36|2025-04-30|15/03/2025||||4420000000|376|1|2025-02-14|15/12/2024|0.54||4390000000|4330000000|327|1
2025-03-17 03:18:42|04512|1177847|5076|294.43B|294430000000|1194.5|924929|-25.61|16|2025-05-09|15/03/2025||||236180000000|1194.5|1|2025-02-12|15/12/2024|50.73||223680000000|215480000000|1167.5|1
2025-03-17 03:18:48|04513|44119|1605|2.42T|2420000000000|2018.5|6840255|-8.91|12|2025-05-07|15/03/2025||83.4||568700000000|2018.5|1|2025-02-13|15/12/2024|113.4|66.9|518280000000|531630000000|1930|1
2025-03-17 03:18:59|04514|946125|3774|449.10B|449100000000|2538.5|482200|-11.7|41|2025-05-09|15/03/2025||38.28||84630000000|2538.5|1|2025-02-07|15/12/2024|35.68|28.56|82290000000|80420000000|2964.5|1
2025-03-17 03:19:05|04515|44229|3099|811.79B|811790000000|2212.5|3331536|0.56|6|2025-05-07|15/03/2025||32.52||134870000000|2212.5|1|2025-02-04|15/12/2024|56.92|51.46|153360000000|154660000000|2667.5|1
2025-03-17 03:19:16|04516|44132|7202|1.41T|1410000000000|1974|2015547|-1.85|47|2025-05-09|15/03/2025||14.85||851300000000|1974|1|2025-02-07|15/12/2024|55.81|76.11|819470000000|834130000000|2029.5|1
2025-03-17 03:19:25|04517|946099|2593|354.69B|354690000000|3080|356369|-17.4|41|2025-06-02|15/04/2025||1.36||110800000000|3080|1|2025-03-03|15/01/2025|18.79|56.25|108570000000|112180000000|3312|1
2025-03-17 03:19:29|04518|44217|8001|9.81T|9810000000000|6915|3354474|8.08|0||
2025-03-17 03:19:35|04519|946164|4739|997.14B|997140000000|4315|705346|0|6|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2025-03-17 03:19:44|04520|952705|8088|359.02B|359020000000|1560|793902|-19.27|40|2025-05-19|15/03/2025||||283000000000|1560|1|2025-02-13|15/12/2024|57.77||224370000000|240000000000|1604|1
2025-03-17 03:19:49|04521|946279|8273|225.18B|225180000000|3147|173086|-9.45|0||
2025-03-17 03:19:54|04522|44224|3086|478.60B|478600000000|1867.5|1689029|21.88|0||
2025-03-17 03:20:02|04523|946303|8595|118.68B|118680000000|2175|225169|23.81|6|2025-04-23|15/03/2025||||8600000000|2175|1|2025-01-29|15/12/2024|73.66||9360000000|6000000000|2212.5|1
2025-03-17 03:20:07|04524|940785|9201|1.13T|1130000000000|2590.5|2134431|-5.95|0||
2025-03-17 03:20:15|04525|952973|9706|405.93B|405930000000|4374|312979|-27.47|24|2025-05-09|15/03/2025||18.39||70620000000|4374|1|2025-02-05|15/12/2024|72.9||69800000000|67370000000|4991|1
2025-03-17 03:20:21|04526|952851|8697|1.70T|1700000000000|1636.5|2401179|-16.08|0||
2025-03-17 03:20:26|04527|959212|7182|5.69T|5690000000000|1572|10299083|-5.09|0||
2025-03-17 03:20:35|04528|959213|6178|4.69T|4690000000000|1557.5|4951362|4.31|6|2025-05-14|15/03/2025||32.65||1974720000000|1557.5|1|2025-02-14|15/12/2024|40.46|50.95|2814020000000|2542680000000|1640.5|1
2025-03-17 03:20:40|04529|959214|7181|1.19T|1190000000000|3096|767072|10.71|0||
2025-03-17 03:20:46|04530|44305|5631|459.88B|459880000000|6248|1190119|114.12|6|2025-05-09|15/03/2025||||90120000000|6248|1|2025-02-12|15/12/2024|86.53||64460000000|78100000000|5536|1
2025-03-17 03:20:53|04531|44219|2914|6.96T|6960000000000|3919|4367500|1.74|6|2025-05-07|15/03/2025||113.62||816000000000|3919|1|2025-02-13|15/12/2024|11.8|24.23|756480000000|764370000000|3929|1
2025-03-17 03:21:00|04532|952101|4552|62.13B|62130000000|510|532769|-42.71|6|2025-05-08|15/03/2025||32.92||16070000000|510|1|2025-01-31|15/12/2024|0.9|11.18|9220000000|10330000000|570|1
2025-03-17 03:21:07|04533|952482|6951|256.92B|256920000000.00003|5024|233764|-17.33|12|2025-05-15|15/03/2025||152.63||63140000000|5024|1|2025-02-12|15/12/2024|176.4|105.85|49120000000|42900000000|5723|1
2025-03-17 03:21:13|04534|44290|5411|1.26T|1260000000000|1974|4267029|-20.27|12|2025-05-20|15/03/2025||65.6||1213260000000|1974|1|2025-02-06|15/12/2024|90.58|9.26|1224690000000|1222280000000|1783.5|1
2025-03-17 03:21:20|04535|44159|1963|297.26B|297260000000|1230|1509022|-14.62|6|2025-05-08|15/03/2025||||223380000000|1230|1|2025-02-12|15/12/2024|-69.3||197430000000|197290000000|1401.5|1
2025-03-17 03:21:24|04536|946136|4185|798.17B|798170000000|4335|962315|0.46|0||
2025-03-17 03:21:32|04537|44196|6473|337.29B|337290000000|1148.5|1142366|-14.65|18|2025-04-25|15/03/2025||30.23||482940000000|1148.5|1|2025-01-31|15/12/2024|10.83||466590000000|459450000000|1150.5|1
2025-03-17 03:21:37|04538|952128|4686|223.18B|223180000000|3475|88695|30.47|0||
2025-03-17 03:21:44|04539|946280|8282|224.82B|224820000000|1395|586907|4.84|12|2025-05-08|15/03/2025||3.6||179510000000|1395|1|2025-02-06|15/12/2024|21.42|18.58|183310000000|185410000000|1394.5|1
2025-03-17 03:21:49|04540|946329|9468|499.48B|499480000000|3409|944902|18.86|0||
2025-03-17 03:21:55|04541|946108|2811|280.16B|280160000000|3001|352441|-14.48|0||
2025-03-17 03:22:01|04542|44144|1812|1.43T|1430000000000|3044|1594340|-0.62|0||
2025-03-17 03:22:07|04543|946095|2371|444.20B|444200000000|2246.5|890862|28.18|0||
2025-03-17 03:22:14|04544|946146|4521|178.80B|178800000000|4721|180421|34.48|6|2025-05-08|15/03/2025|||||4721|1|2025-02-06|15/12/2024|129.08||24620000000||4278|1
2025-03-17 03:22:19|04545|946323|9364|346.37B|346370000000|3420|211853|3.05|0||
2025-03-17 03:22:28|04546|946134|4118|240.85B|240850000000|3827|181417|3.23|24|2025-05-20|15/03/2025||||197860000000|3827|1|2025-02-13|15/12/2024|120.19||207090000000|202700000000|3753|1
2025-03-17 03:22:34|04547|44288|9503|2.08T|2080000000000|1864|5321476|-12.3|12|2025-04-24|15/03/2025||11.9||1125000000000|1864|1|2025-01-31|15/12/2024|139.99|44.5|1016120000000|1087500000000|1719.5|1
2025-03-17 03:22:39|04548|946156|4613|397.75B|397750000000|2257|874664|1.81|0||
2025-03-17 03:22:44|04549|44150|4452|3.02T|3020000000000|6499|1265826|15.08|0||
2025-03-17 03:22:52|04550|44117|7012|1.61T|1610000000000|9639|13206710|107.86|30|2025-05-13|15/03/2025||224.58||736360000000|9639|1|2025-02-07|15/12/2024|182.05|182.06|523180000000|532230000000|7025|1
2025-03-17 03:22:59|04551|44243|9107|1.38T|1380000000000|2166.5|7080993|0.94|6|2025-05-07|15/03/2025||-12.5||241530000000|2166.5|1|2025-02-04|15/12/2024|154.61|86.9|266940000000|264500000000|1945|1
2025-03-17 03:23:08|04552|44268|9433|9.55T|9550000000000|4793|3870722|6.34|24|2025-05-10|15/03/2025||88.04||1480570000000|4793|1|2025-02-05|15/12/2024|92.31|92.61|1508480000000|1506800000000|5196|1
2025-03-17 03:23:16|04553|952896|9045|356.22B|356220000000|3496|239476|2.67|12|2025-05-08|15/03/2025||||82000000000|3496|1|2025-02-07|15/12/2024|88.25||75620000000||3271|1
2025-03-17 03:23:23|04554|946313|9006|431.56B|431560000000|1572.5|832407|19.59|0||
2025-03-17 03:23:31|04555|44198|9008|471.83B|471830000000|3943|382388|-5.35|24|2025-04-25|15/03/2025||35.8||138560000000|3943|1|2025-02-10|15/12/2024|115.65||120690000000|126000000000|3796|1
2025-03-17 03:23:41|04556|44203|9009|724.35B|724350000000|1481.5|2509300|-28.12|42|2025-04-25|15/03/2025||9.2||91170000000|1481.5|1|2025-01-31|15/12/2024|80.27||80150000000|81500000000|1497|1
2025-03-17 03:23:48|04557|946106|2809|407.21B|407210000000|2929.5|549934|5.79|6|2025-07-03|15/05/2025||||127100000000|2929.5|1|2025-04-03|15/02/2025||||118150000000|2929.5|1
2025-03-17 03:23:55|04558|943426|6861|14.91T|14910000000000|61490|603010|-10.48|12|2025-04-30|15/03/2025||446.25||285150000000|61490|1|2025-01-31|15/12/2024|420.76|371.1|259640000000|260480000000|67030|1
2025-03-17 03:24:01|04559|44204|2801|1.38T|1380000000000|1465.5|2344847|-22.65|0||
2025-03-17 03:24:08|04560|946089|1944|673.21B|673210000000|3378|448386|26.41|0||
2025-03-17 03:24:15|04561|946314|9041|644.32B|644320000000|3388|506355|-24.6|18|2025-05-14|15/03/2025||||439300000000|3388|1|2025-02-14|15/12/2024|105.3||450130000000|437600000000|3269|1
2025-03-17 03:24:23|04562|44189|2503|1.66T|1660000000000|2046.5|2827221|-1.7|18|2025-05-13|15/03/2025|||||2046.5|1|2025-02-14|15/12/2024|-26|37.43|638670000000|624990000000|1945|1
2025-03-17 03:24:32|04563|952180|4967|421.43B|421430000000|5669|283567|-7.69|36|2025-04-23|15/03/2025||||33450000000|5669|1|2025-02-10|15/12/2024|63.52|78.13|51140000000|52450000000|5744|1
2025-03-17 03:24:38|04564|951896|3038|759.92B|759920000000|3434|1228353|-12.63|0||
2025-03-17 03:24:47|04565|44285|5406|731.11B|731110000000|1855|3290300|-6.72|46|2025-05-08|15/03/2025||39.38||684900000000|1855|1|2025-02-07|15/12/2024|117.23|78.63|635500000000|634640000000|1657.5|1
2025-03-17 03:24:56|04566|951986|3635|631.67B|631670000000|2000|636128|11.47|24|2025-04-28|15/03/2025||50.77||27990000000|2000|1|2025-01-27|15/12/2024|29.09|37.62|17370000000|20200000000|1882|1
2025-03-17 03:25:03|04567|946249|7276|556.29B|556290000000|1972.5|1024000|-0.63|18|2025-04-29|15/03/2025||29.62||239570000000|1972.5|1|2025-01-30|15/12/2024|60.44|40.6|231100000000|230850000000|2034|1
2025-03-17 03:25:14|04568|952668|7984|315.18B|315180000000|2781.5|316571|12.05|40|2025-04-25|15/03/2025|||||2781.5|1|2025-02-14|15/12/2024|47.77||86680000000|84600000000|2669.5|1
2025-03-17 03:25:23|04569|44151|6301|4.19T|4190000000000.0005|4536|2861069|6.04|6|2025-04-25|15/03/2025||86.11||1066400000000|4536|1|2025-01-31|15/12/2024|117.32|112.12|989200000000|977750000000|4562|1
2025-03-17 03:25:28|04570|44323|9766|2.37T|2370000000000|17465|468700|78.19|0||
2025-03-17 03:25:35|04571|44210|4902|263.94B|263940000000|533.4|2713947|7.59|12|2025-05-19|15/03/2025||15.1||288220000000|533.40002441406|1|2025-02-06|15/12/2024|-5.43|-10.1|248110000000|276030000000|608.40002441406|1
2025-03-17 03:25:46|04572|952168|4922|390.61B|390610000000|6845|304310|-11.62|40|2025-05-08|15/03/2025||||79800000000|6845|1|2025-02-12|15/12/2024|-33.34|50.65|84030000000|86060000000|6690|1
2025-03-17 03:25:57|04573|44166|6326|2.20T|2200000000000|1913.5|3442012|-13.69|42|2025-05-09|15/03/2025||||764630000000|1913.5|1|2025-02-13|15/12/2024|28.25|25.92|738360000000|722520000000|1891|1
2025-03-17 03:26:06|04574|44269|3405|627.33B|627330000000|1934.5|1692390|23.7|36|2025-05-08|15/03/2025||47.59||202830000000|1934.5|1|2025-02-12|15/12/2024|-44.5|24.04|212060000000|217840000000|2193.5|1
2025-03-17 03:26:15|04575|946200|6370|552.05B|552050000000|4908|482421|-21.25|12|2025-05-02|15/03/2025||101.09||110310000000|4908|1|2025-02-06|15/12/2024|82.72|86.33|105310000000|104300000000|5350|1
2025-03-17 03:26:24|04576|993287|3549|333.03B|333030000000|3246|427891|-0.43|36|2025-07-04|15/05/2025||39.65||131190000000|3246|1|2025-04-03|15/02/2025||55.7||125490000000|3246|1
2025-03-17 03:26:34|04577|44316|6971|2.42T|2420000000000|1717|4798009|-17.83|46|2025-04-24|15/03/2025||1.18||509110000000|1717|1|2025-02-03|15/12/2024|-12.6|21.38|493470000000|505860000000|1615.5|1
2025-03-17 03:26:44|04578|946090|1951|361.30B|361300000000|1744.5|565988|9.82|41|2025-05-09|15/03/2025||63.5||223340000000|1744.5|1|2025-02-07|15/12/2024|24.88|23.45|165800000000|160470000000|1695|1
2025-03-17 03:26:50|04579|44120|4151|1.14T|1140000000000|2183|1057188|-22.7|6|2025-05-07|15/03/2025||27.35||112380000000|2183|1|2025-02-06|15/12/2024|7.86|24.15|132760000000|127980000000|2254|1
2025-03-17 03:27:01|04580|949896|1959|331.02B|331020000000|4680|242390|-24.13|41|2025-04-25|15/03/2025||202.87||175500000000|4680|1|2025-01-31|15/12/2024|108.25|98.78|109770000000|119200000000|5395|1
2025-03-17 03:27:11|04581|102043|9508|643.38B|643380000000|1361.5|1901943|3.47|44|2025-04-29|15/03/2025||29.5||551950000000|1361.5|1|2025-01-31|15/12/2024|70.1|23|564160000000|571200000000|1343|1
2025-03-17 03:27:19|04582|976158|7180|318.99B|318990000000|737.3|1457514|-32.26|36|2025-05-20|15/03/2025|||||737.29998779297|1|2025-02-13|15/12/2024|14.6||58220000000||767.5|1
2025-03-17 03:27:28|04583|992794|9142|582.54B|582540000000|3732|529043|4.53|35|2025-05-08|15/03/2025||36.62||126900000000|3732|1|2025-02-04|15/12/2024|94.43|112.1|113490000000|103020000000|3776|1
2025-03-17 03:27:37|04584|952471|6920|1.31T|1310000000000|14545|6713314|-61.91|30|2025-04-25|15/03/2025||208.56||58060000000|14545|1|2025-01-31|15/12/2024|381.28|221.4|92230000000|63770000000|15040|1
2025-03-17 03:27:47|04585|946101|2651|1.03T|1030000000000|10330|190506|0.19|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024|169.55||279440000000|282000000000|10340|1
2025-03-17 03:27:54|04586|946264|7966|191.60B|191600000000|2824|203019|-10.49|12|2025-05-12|15/03/2025||||75320000000|2824|1|2025-02-06|15/12/2024|78.03||80550000000|77130000000|2834|1
2025-03-17 03:28:00|04587|946166|4912|514.63B|514630000000|1862|1345778|39.31|12|2025-05-13|15/03/2025||||94430000000|1862|1|2025-02-13|15/12/2024|30.84|17.34|111780000000|108250000000|1603.5|1
2025-03-17 03:28:08|04588|946184|5938|522.56B|522559999999.99994|1819|1125809|-5.74|18|2025-04-30|15/03/2025||16.28||376810000000|1819|1|2025-01-31|15/12/2024|28.6|28.04|400680000000|408210000000|1729.5|1
2025-03-17 03:28:18|04589|946096|2413|1.22T|1220000000000|1798|4693164|-11.2|41|2025-04-23|15/03/2025||15.62||78920000000|1798|1|2025-02-10|15/12/2024|22.46|19.97|80700000000|77840000000|1377|1
2025-03-17 03:28:28|04590|946212|6592|294.47B|294470000000|2341|388493|-15.25|24|2025-04-24|15/03/2025||26.91||47200000000|2341|1|2025-02-14|15/12/2024|14.14|30.14|50110000000|47470000000|2183.5|1
2025-03-17 03:28:37|04591|946210|6586|1.43T|1430000000000|5330|939471|34.84|18|2025-04-28|15/03/2025||51.03||183070000000|5330|1|2025-01-29|15/12/2024|87.89|49.55|182110000000|181970000000|4787|1
2025-03-17 03:28:45|04592|952608|7730|135.12B|135120000000|1372|526203|-32.11|12|2025-07-03|15/05/2025||||8200000000|1372|1|2025-04-09|15/02/2025||||7370000000|1372|1
2025-03-17 03:28:54|04593|44222|8002|4.04T|4040000000000|2438|5049505|-0.81|30|2025-05-08|15/03/2025||91.57||1805400000000|2438|1|2025-02-05|15/12/2024|112.71|64.85|1828550000000|1714400000000|2272.5|1
2025-03-17 03:29:02|04594|102046|1333|161.73B|161730000000|3211|185783|10.8|18|2025-05-12|15/03/2025|||||3211|1|2025-02-10|15/12/2024|187.17||295970000000||2942.5|1
2025-03-17 03:29:07|04595|44257|8252|489.21B|489210000000|2670.5|591724|10.87|0||
2025-03-17 03:29:15|04596|946176|5463|274.60B|274600000000.00003|3523|124645|-11.34|41|2025-05-08|15/03/2025||||59950000000|3523|1|2025-02-09|15/12/2024|48.59||65340000000|67500000000|3468|1
2025-03-17 03:29:25|04597|949904|3088|964.32B|964320000000|2389.5|1321591|1.2|41|2025-05-09|15/03/2025||27.11||261920000000|2389.5|1|2025-02-14|15/12/2024|40.13|39.16|275790000000|271540000000|2210|1
2025-03-17 03:29:35|04598|44152|7261|655.25B|655250000000|1039.5|7662888|-37.49|46|2025-05-09|15/03/2025||63.95||1303660000000|1039.5|1|2025-02-07|15/12/2024|87.65|60.29|1295500000000|1270510000000|1054|1
2025-03-17 03:29:45|04599|952500|7167|668.66B|668660000000|679.2|3037953|44.83|36|2025-05-09|15/03/2025|||||679.20001220703|1|2025-02-07|15/12/2024|17.17||96400000000||661|1
2025-03-17 03:29:51|04600|946256|7459|472.67B|472670000000|2273|358195|-0.15|0||
2025-03-17 03:29:58|04601|951799|2270|179.52B|179520000000|2661|154172|1.14|12|2025-05-14|15/03/2025||25.15||151500000000|2661|1|2025-02-13|15/12/2024|49.58|60.7|158100000000|162000000000|2553|1
2025-03-17 03:30:06|04602|44169|2269|894.48B|894480000000|3302|1525293|-3.31|18|2025-05-09|15/03/2025||31.9||284130000000|3302|1|2025-02-10|15/12/2024|61.72|62.34|306020000000|298930000000|3048|1
2025-03-17 03:30:12|04603|952986|9744|229.69B|229690000000|2975|295910|0.72|6|2025-05-08|15/03/2025||||33100000000|2975|1|2025-01-30|15/12/2024|55.22||34560000000|33710000000|2936|1
2025-03-17 03:30:20|04604|976163|7780|101.54B|101540000000|1338|321203|-18.5|24|2025-05-20|15/03/2025||||30670000000|1338|1|2025-02-14|15/12/2024|19.68||30940000000|30830000000|1386|1
2025-03-17 03:30:27|04605|952166|4919|99.31B|99310000000|3050|128272|-7.28|6|2025-05-20|15/03/2025||||12100000000|3050|1|2025-02-14|15/12/2024|49.87||14320000000|14040000000|3160|1
2025-03-17 03:30:34|04606|44201|6479|911.40B|911400000000|2269.5|1264128|-21.25|0||
2025-03-17 03:30:41|04607|949827|1417|200.46B|200460000000|2227|241214|19.53|6|2025-05-19|15/03/2025||||167700000000|2227|1|2025-02-14|15/12/2024|47.02||146940000000|137000000000|2369|1
2025-03-17 03:30:47|04608|946343|9962|707.05B|707050000000|2576|1398719|16.71|6|2025-05-08|15/03/2025||||99210000000|2576|1|2025-01-31|15/12/2024|36.38||103560000000|99500000000|2430|1
2025-03-17 03:30:52|04609|44130|4188|1.12T|1120000000000|783.9|5300060|-12.7|0||
2025-03-17 03:30:59|04610|44247|8058|10.49T|10490000000000|2638|11535252|-20.63|18|2025-05-13|15/03/2025||49.25||4635590000000|2638|1|2025-02-06|15/12/2024|52.93|46.76|4588520000000|5684750000000|2497|1
2025-03-17 03:31:06|04611|44216|6503|6.27T|6270000000000|3023|6456117|24.09|24|2025-04-25|15/03/2025||36.02||1418460000000|3023|1|2025-02-04|15/12/2024|62.23|42.82|1356750000000|1277030000000|2546|1
2025-03-17 03:31:14|04612|44158|8802|2.89T|2890000000000|2320|3810300|-7.56|24|2025-05-12|15/03/2025||57.35||578310000000|2320|1|2025-02-07|15/12/2024|44.53|35.58|406850000000|367550000000|2251|1
2025-03-17 03:31:25|04613|946135|4182|472.82B|472820000000|2410|825050|-4.45|12|2025-05-09|15/03/2025||54.07||190380000000|2410|1|2025-02-13|15/12/2024|54.71|80.13|195060000000|197990000000|2708|1
2025-03-17 03:31:34|04614|44112|7011|9.53T|9530000000000|2837|51518483|127.93|24|2025-05-08|15/03/2025||32.81||1489510000000|2837|1|2025-02-04|15/12/2024|19.35|20.92|1249650000000|1244480000000|2230.5|1
2025-03-17 03:31:39|04615|44253|9301|343.07B|343070000000|990.4|1847602|3.74|0||
2025-03-17 03:31:51|04616|44325|5711|332.47B|332470000000|2544.5|951660|-10.66|36|2025-05-09|15/03/2025||121.34||486260000000|2544.5|1|2025-02-13|15/12/2024|187.54|70.89|494100000000|479880000000|2463.5|1
2025-03-17 03:31:56|04617|44147|7211|579.02B|579020000000|432.7|18938026|-6.96|0||
2025-03-17 03:32:01|04618|44287|8306|23.45T|23450000000000|2032.5|50718053|34.73|0||
2025-03-17 03:32:07|04619|946302|8593|1.48T|1480000000000|1034|3455410|1.27|0||
2025-03-17 03:32:14|04620|44232|8031|8.09T|8090000000000|2814.5|6649548|-13.64|24|2025-04-30|15/03/2025||90.62||2889480000000|2814.5|1|2025-02-04|15/12/2024|82.27|93.95|3651480000000|3849840000000|2998.5|1
2025-03-17 03:32:20|04621|44125|4183|652.33B|652330000000|3482|1479429|-18.47|6|2025-05-09|15/03/2025||77.81||457650000000|3482|1|2025-02-04|15/12/2024|81.99|116.61|448490000000|451460000000|3310|1
2025-03-17 03:32:26|04622|44153|8801|3.59T|3590000000000|1294.5|8190893|-10.33|0||
2025-03-17 03:32:33|04623|44315|5706|254.92B|254920000000|4458|476728|1.82|12|2025-05-07|15/03/2025||12.09||180240000000|4458|1|2025-02-12|15/12/2024|264.09|154.62|177770000000|166200000000|4626|1
2025-03-17 03:32:38|04624|44238|9104|1.92T|1920000000000|5480|4878355|15.92|0||
2025-03-17 03:32:46|04625|952288|6005|356.79B|356790000000|3084|388716|5.58|18|2025-05-15|15/03/2025||||70900000000|3084|1|2025-02-13|15/12/2024|73.85||63850000000|63300000000|3598|1
2025-03-17 03:32:51|04626|44327|8411|10.64T|10640000000000|4239|10371248|45.77|0||
2025-03-17 03:32:59|04627|949912|4534|115.92B|115920000000|3270|20962|1.08|18|2025-05-19|15/03/2025|||||3270|1|2025-02-07|15/12/2024|78.4||29640000000|27824000000|3345|1
2025-03-17 03:33:04|04628|1034504|3994|245.07B|245070000000|4453|631243|-26.88|0||
2025-03-17 03:33:11|04629|949903|3064|1.35T|1350000000000|2711|1623060|68.72|12|2025-04-24|15/03/2025||||79020000000|2711|1|2025-01-31|15/12/2024|15|14.43|76610000000|77270000000|2728.5|1
2025-03-17 03:33:22|04630|951788|2201|215.85B|215850000000|2515|252136|-5.04|36|2025-05-09|15/03/2025||10.13||51800000000|2515|1|2025-02-10|15/12/2024|34.6|47.95|57740000000|57600000000|2620|1
2025-03-17 03:33:32|04631|951797|2264|261.77B|261769999999.99997|3134|431228|0.93|40|2025-05-19|15/03/2025||31.57||128600000000|3134|1|2025-02-12|15/12/2024|60.18|63.12|140120000000|142930000000|2752|1
2025-03-17 03:33:38|04632|44128|8725|5.02T|5020000000000|3325|4455002|29.69|6|2025-05-26|15/03/2025||||1562190000000|3325|1|2025-02-14|15/12/2024|110.05||1781930000000|1403000000000|3276|1
2025-03-17 03:33:44|04633|943427|6981|4.69T|4690000000000|2520|7316271|-11.03|6|2025-04-25|15/03/2025||27.04||408760000000|2520|1|2025-02-03|15/12/2024|38.11|41.51|448010000000|468740000000|2469.5|1
2025-03-17 03:33:50|04634|946196|6268|294.72B|294720000000|2453.5|617864|-5.05|6|2025-04-25|15/03/2025||||77960000000|2453.5|1|2025-02-12|15/12/2024|37.13|32.5|93550000000|86190000000|2744.5|1
2025-03-17 03:33:59|04635|952678|8012|300.34B|300340000000|2769|253603|6.43|40|2025-05-13|15/03/2025||||232010000000|2769|1|2025-02-06|15/12/2024|52.71||237070000000|236000000000|2886.5|1
2025-03-17 03:34:09|04636|946316|9048|351.96B|351960000000|1795|498150|-17.96|41|2025-05-09|15/03/2025||||175600000000|1795|1|2025-02-12|15/12/2024|57.8||173280000000|180800000000|1714|1
2025-03-17 03:34:15|04637|952895|9044|287.66B|287660000000|2540.5|209003|-17.53|0||
2025-03-17 03:34:23|04638|44241|6701|4.10T|4099999999999.9995|15380|997383|41.92|18|2025-04-25|15/03/2025||356.81||1080490000000|15380|1|2025-01-30|15/12/2024|218|126.1|835130000000|821640000000|13435|1
2025-03-17 03:34:28|04639|952566|7518|355.91B|355910000000|4485|362360|60.81|0||
2025-03-17 03:34:35|04640|946124|3659|1.67T|1670000000000|2032.5|2420584|-18.3|0||
2025-03-17 03:34:41|04641|44275|5333|562.88B|562880000000|1920.5|799083|-1.38|6|2025-04-25|15/03/2025||45.81||162570000000|1920.5|1|2025-01-31|15/12/2024|51.45|47.11|157100000000|156760000000|1980.5|1
2025-03-17 03:34:47|04642|946173|5334|901.90B|901900000000|4545|599709|-0.83|0||
2025-03-17 03:34:55|04643|44174|2282|473.81B|473810000000|4791|440379|-8.53|24|2025-05-07|15/03/2025||6.82||315040000000|4791|1|2025-01-31|15/12/2024|112.24|110.32|371150000000|356730000000|5128|1
2025-03-17 03:35:00|04644|946187|5991|352.02B|352020000000|1697.5|954774|19.1|0||
2025-03-17 03:35:09|04645|44214|2871|449.64B|449640000000|3589|576733|-11.1|18|2025-05-13|15/03/2025||41.93||172150000000|3589|1|2025-02-04|15/12/2024|60.51|64.88|187630000000|186250000000|3859|1
2025-03-17 03:35:18|04646|946213|6594|3.12T|3120000000000|2717|4810291|-2.16|18|2025-04-24|15/03/2025||44.18||641830000000|2717|1|2025-01-23|15/12/2024|51.38|46.43|652150000000|650150000000|2840|1
2025-03-17 03:35:28|04647|946266|7988|360.60B|360600000000|3788|251376|-0.71|41|2025-05-09|15/03/2025||94.55||88300000000|3788|1|2025-02-04|15/12/2024|129.44|89.18|87820000000|86670000000|3581|1
2025-03-17 03:35:35|04648|946227|6849|352.37B|352370000000|2147|476214|7.92|6|2025-05-19|15/03/2025||43.47||68560000000|2147|1|2025-02-05|15/12/2024|46.01|20.02|55690000000|54430000000|2170|1
2025-03-17 03:35:44|04649|951775|2127|195.63B|195630000000|616.7|2884100|-34.68|40|2025-04-25|15/03/2025||10.09||13560000000|616.70001220703|1|2025-01-30|15/12/2024|9.68|13.43|11250000000|12880000000|720.59997558594|1
2025-03-17 03:35:52|04650|946271|8056|439.89B|439890000000|4481|274679|-3.85|24|2025-05-02|15/03/2025||91.9||118280000000|4481|1|2025-02-04|15/12/2024|57.86|55.93|93230000000|89380000000|4804|1
2025-03-17 03:36:02|04651|952906|9072|305.84B|305840000000|2530|384095|69.35|40|2025-05-09|15/03/2025||||63320000000|2530|1|2025-02-07|15/12/2024|47.6||64600000000|67120000000|2250|1
2025-03-17 03:36:11|04652|44172|7731|561.67B|561670000000|1653|1690764|7.29|46|2025-05-09|15/03/2025||1.79||195770000000|1653|1|2025-02-06|15/12/2024|9.56|37.96|179890000000|203230000000|1663.5|1
2025-03-17 03:36:16|04653|946265|7974|11.97T|11970000000000|10285|5609405|25.91|0||
2025-03-17 03:36:26|04654|44250|5214|285.49B|285490000000|3537|487267|-3.68|45|2025-04-24|15/03/2025||||78070000000|3537|1|2025-02-05|15/12/2024|||71710000000|74020000000|3375|1
2025-03-17 03:36:38|04655|44223|9147|706.53B|706530000000|2719.5|1210100|9.1|46|2025-05-09|15/03/2025||22.71||603800000000|2719.5|1|2025-02-14|15/12/2024|50.96|76.93|677440000000|666750000000|2527|1
2025-03-17 03:36:48|04656|44140|4272|221.46B|221460000000|1380.5|506564|6.2|47|2025-05-08|15/03/2025||||56090000000|1380.5|1|2025-02-03|15/12/2024|44.81||58850000000|54000000000|1272.5|1
2025-03-17 03:36:58|04657|44310|5703|99.41B|99410000000|1605|217097|-11.16|46|2025-05-19|15/03/2025||||143900000000|1605|1|2025-01-31|15/12/2024|75.88||142820000000|143830000000|1552|1
2025-03-17 03:37:08|04658|946155|4612|2.77T|2770000000000|1178.5|2906360|7.05|37|2025-05-14|15/03/2025||15.07||412690000000|1178.5|1|2025-02-14|15/12/2024|12.41|11.21|415970000000|370130000000|960.59997558594|1
2025-03-17 03:37:19|04659|44289|3863|117.51B|117510000000|1018|714790|-12.63|46|2025-05-14|15/03/2025||||297860000000|1018|1|2025-02-07|15/12/2024|107.54||301730000000|285390000000|885|1
2025-03-17 03:37:30|04660|952089|4516|268.64B|268640000000|3987|280907|-11.7|40|2025-05-09|15/03/2025||40.51||37450000000|3987|1|2025-02-07|15/12/2024|180.84|131.88|41990000000|39830000000|3900|1
2025-03-17 03:37:39|04661|946133|4114|275.96B|275960000000|1822|622705|26.74|41|2025-05-09|15/03/2025||13.99||101330000000|1822|1|2025-02-06|15/12/2024|33.59|17.39|101740000000|98000000000|1856.5|1
2025-03-17 03:37:49|04662|44280|5401|3.61T|3610000000000|3450|4015788|-3.72|46|2025-05-08|15/03/2025||27.06||2109440000000|3450|1|2025-02-06|15/12/2024|113.88|128.39|2172760000000|2123780000000|3225|1
2025-03-17 03:37:59|04663|44109|1332|276.79B|276790000000|890.5|1155247|-7.21|46|2025-05-08|15/03/2025||14.64||214500000000|890.5|1|2025-02-07|15/12/2024|29.21|29.92|222660000000|227800000000|836.09997558594|1
2025-03-17 03:38:08|04664|44263|9432|12.21T|12210000000000|147.6|146606656|-18.12|47|2025-05-09|15/03/2025||4.04||3580880000000|147.60000610352|1|2025-02-07|15/12/2024|3.55|4.16|3459100000000|3412020000000|150|1
2025-03-17 03:38:18|04665|946325|9404|751.62B|751620000000|2997|578276|45.97|41|2025-05-08|15/03/2025||||121410000000|2997|1|2025-02-06|15/12/2024|54.05||116740000000|117300000000|2850|1
2025-03-17 03:38:27|04666|44233|9101|2.28T|2280000000000|5261|4786502|22.04|46|2025-05-08|15/03/2025||8.8||576560000000|5261|1|2025-02-05|15/12/2024|292.86|233.1|660140000000|664800000000|4867|1
2025-03-17 03:38:40|04667|946274|8086|219.20B|219200000000|1344|415053|13.66|41|2025-05-08|15/03/2025||20.63||157650000000|1344|1|2025-02-07|15/12/2024|39.64|35.04|167270000000|163550000000|1413.5|1
2025-03-17 03:38:50|04668|952892|9031|173.42B|173420000000|2239|178376|-8.19|40|2025-05-08|15/03/2025|||||2239|1|2025-02-13|15/12/2024|88.95||108620000000||2173.5|1
2025-03-17 03:39:00|04669|946083|1820|194.87B|194870000000|4937|109107|10.95|41|2025-05-08|15/03/2025||||94200000000|4937|1|2025-02-12|15/12/2024|125.45||90860000000|89810000000|5038|1
2025-03-17 03:39:09|04670|44314|4021|619.40B|619400000000|4534|543647|-22.7|46|2025-05-19|15/03/2025||80.63||73770000000|4534|1|2025-02-07|15/12/2024|81.49|69.27|56650000000|53270000000|4598|1
2025-03-17 03:39:19|04671|44127|7201|1.59T|1590000000000|431.7|81952332|-26|46|2025-05-08|15/03/2025||-53.59||3403170000000|431.70001220703|1|2025-02-13|15/12/2024|-3.82|12.57|3158990000000|3185580000000|416.5|1
2025-03-17 03:39:28|04672|44164|2002|503.19B|503190000000|1737.5|790260|-19.27|46|2025-05-14|15/03/2025||21.88||205880000000|1737.5|1|2025-01-28|15/12/2024|34.21|38.13|217930000000|226540000000|1790|1
2025-03-17 03:39:39|04673|44244|3105|144.36B|144360000000|924.7|819095|-23.19|46|2025-05-08|15/03/2025||||157000000000|924.70001220703|1|2025-02-12|15/12/2024|46.61||144940000000|140500000000|877.40002441406|1
2025-03-17 03:39:50|04674|946110|2897|927.64B|927640000000|3157|1419136|-26.03|41|2025-05-08|15/03/2025||36.09||195190000000|3157|1|2025-02-05|15/12/2024|48.79|61.83|204190000000|208120000000|3324|1
2025-03-17 03:40:01|04675|946342|9843|1.69T|1690000000000|14915|645638|-34.77|44|2025-05-14|15/03/2025||178.49||231360000000|14915|1|2025-02-12|15/12/2024|261.62|275.01|259180000000|257420000000|18070|1
2025-03-17 03:40:11|04676|44458|6988|2.04T|2040000000000|2912.5|3203345|6.24|46|2025-04-25|15/03/2025||34.83||228160000000|2912.5|1|2025-01-27|15/12/2024|40.92|51.55|256560000000|253350000000|2753.5|1
2025-03-17 03:40:20|04677|952080|4403|506.62B|506620000000|2143|665210|-0.59|40|2025-05-08|15/03/2025||||69940000000|2143|1|2025-02-12|15/12/2024|44.75||60690000000|60520000000|2034|1
2025-03-17 03:40:31|04678|946241|7240|378.88B|378880000000|2323|309817|14.78|41|2025-05-19|15/03/2025||||167920000000|2323|1|2025-02-05|15/12/2024|93.37||195440000000|184000000000|2355|1
2025-03-17 03:40:40|04679|44113|8604|2.81T|2810000000000|949.8|11011369|4.92|42|2025-04-29|15/03/2025||20.36||451200000000|949.79998779297|1|2025-02-05|15/12/2024|34.32|17.38|501980000000|732000000000|998.29998779297|1
2025-03-17 03:40:49|04680|946116|3231|738.29B|738290000000|4299|768386|11.78|41|2025-04-24|15/03/2025||98.93||190990000000|4299|1|2025-01-30|15/12/2024|115.38|103.83|190510000000|196480000000|4223|1
2025-03-17 03:40:59|04681|946142|4307|2.84T|2840000000000|4973|1338600|22.17|41|2025-04-24|15/03/2025||36.4||203990000000|4973|1|2025-01-30|15/12/2024|45.71|42.26|191470000000|199640000000|5081|1
2025-03-17 03:41:10|04682|44186|6471|326.95B|326950000000|668.9|2210691|-17.24|46|2025-05-08|15/03/2025||11.33||200460000000|668.90002441406|1|2025-01-31|15/12/2024|4.01||199280000000|199600000000|670.29998779297|1
2025-03-17 03:41:19|04683|44191|6472|135.11B|135110000000.00002|255.2|3381328|-16.56|46|2025-05-09|15/03/2025||-22.96||204640000000|255.19999694824|1|2025-02-04|15/12/2024|-11.55|4.72|201570000000|198470000000|243.19999694824|1
2025-03-17 03:41:29|04684|44308|9613|3.88T|3880000000000|2767.5|3090891|17.72|46|2025-05-08|15/03/2025||35.32||1175780000000|2767.5|1|2025-02-06|15/12/2024|27.58|26.61|1167660000000|1140090000000|3180|1
2025-03-17 03:41:38|04685|44134|1802|1.45T|1450000000000|2021|2784029|11.5|47|2025-05-19|15/03/2025||28.97||685470000000|2021|1|2025-02-10|15/12/2024|56.42|33.92|640570000000|653710000000|2082|1
2025-03-17 03:41:48|04686|952127|4684|1.92T|1920000000000|4366|844362|-2.31|40|2025-04-29|15/03/2025||36.87||31190000000|4366|1|2025-01-24|15/12/2024|38.56|37.82|30550000000|31260000000|4476|1
2025-03-17 03:41:59|04687|44193|9007|528.53B|528530000000|1531|1152647|-27.1|46|2025-04-25|15/03/2025||4.3||117860000000|1531|1|2025-02-13|15/12/2024|30.32||102730000000|102500000000|1455.5|1
2025-03-17 03:42:08|04688|44284|3861|595.70B|595700000000|633.9|4276898|5.33|46|2025-05-09|15/03/2025||||460530000000|633.90002441406|1|2025-02-10|15/12/2024|26.59||460840000000|492900000000|603.70001220703|1
2025-03-17 03:42:18|04689|44141|6103|217.50B|217500000000|3595|318590|3.98|46|2025-05-08|15/03/2025||89.28||57460000000|3595|1|2025-02-05|15/12/2024|64.75|55.08|53720000000|51000000000|3470|1
2025-03-17 03:42:29|04690|44177|7733|2.25T|2250000000000|1999|3936984|-5.2|47|2025-05-12|15/03/2025||20.67||268130000000|1999|1|2025-02-14|15/12/2024|24.19|35.58|251190000000|248690000000|2287|1
2025-03-17 03:42:38|04691|946215|6645|880.12B|880120000000|4470|1170959|-17.52|41|2025-04-23|15/03/2025||62.6||221340000000|4470|1|2025-02-10|15/12/2024|53.33|55.9|205060000000|207090000000|4870|1
2025-03-17 03:42:50|04692|946147|4528|774.78B|774780000000|1649.5|2589188|-34.4|41|2025-05-08|15/03/2025||14.16||127780000000|1649.5|1|2025-02-03|15/12/2024|31.83|41.86|134220000000|131110000000|1613|1
2025-03-17 03:43:00|04693|951943|3288|665.25B|665250000000|5715|347448|22.13|40|2025-05-14|15/03/2025||||305430000000|5715|1|2025-02-13|15/12/2024|196.73|221.2|316130000000|293500000000|5070|1
2025-03-17 03:43:13|04694|946163|4716|1.78T|1780000000000|13875|144183|18.66|42|2025-06-26|15/05/2025||133.9||72100000000|13875|1|2025-03-25|15/02/2025||117.89||64350000000|13875|1
2025-03-17 03:43:22|04695|946159|4661|5.11T|5110000000000|3121|4593126|-35.88|41|2025-04-28|15/03/2025||12.2||174200000000|3121|1|2025-01-30|15/12/2024|30.52|34|207910000000|205390000000|3676|1
2025-03-17 03:43:33|04696|943425|8591|3.58T|3580000000000|3148|3103057|-0.5|42|2025-05-07|15/03/2025||98.71||668500000000|3148|1|2025-02-10|15/12/2024|78.04|89.27|750850000000|753850000000|3222|1
2025-03-17 03:43:44|04697|44298|9532|1.36T|1360000000000|3419|1153548|2.66|46|2025-04-29|15/03/2025||66.4||576500000000|3419|1|2025-02-03|15/12/2024|99.41|77.1|494020000000|537700000000|3056|1
2025-03-17 03:43:54|04698|946191|6136|147.25B|147250000000|1734|360903|-17.1|42|2025-07-10|15/05/2025||||41500000000|1734|1|2025-04-10|15/02/2025||||39000000000|1734|1
2025-03-17 03:44:05|04699|946165|4768|1.25T|1250000000000|3302|880538|0.02|41|2025-04-30|15/03/2025||34.28||315050000000|3302|1|2025-02-03|15/12/2024|44.44|38.46|285410000000|271210000000|3503|1
2025-03-17 03:44:15|04700|946153|4578|4.13T|4130000000000|7692|1095719|27.94|41|2025-05-09|15/03/2025||114.7||549240000000|7692|1|2025-02-14|15/12/2024|280.43|60.46|599790000000|601430000000|8121|1
2025-03-17 03:44:27|04701|951826|2427|220.38B|220380000000|1749|622411|0.06|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2025-03-17 03:44:37|04702|952776|8283|247.44B|247440000000|4012|82079|0.47|40|2025-05-07|15/03/2025||||277960000000|4012|1|2025-02-03|15/12/2024|102.59||310640000000|311530000000|4345|1
2025-03-17 03:44:48|04703|946257|||||||41|2025-05-07|15/03/2025||44.18||546180000000|4123|1|2025-02-13|15/12/2024|56.13|55.67|578020000000|571240000000|4257|1
2025-03-17 03:44:57|04704|44256|6752|4.25T|4250000000000|1819.5|8813466|30.3|46|2025-05-08|15/03/2025||17.92||1870170000000|1819.5|1|2025-02-04|15/12/2024|42.62|33.26|2152590000000|2209940000000|1528|1
2025-03-17 03:45:07|04705|946160|4666|342.64B|342640000000|1997.5|1281047|16.3|41|2025-06-11|15/04/2025||23.37||96570000000|2009.5|1|2025-03-14|15/01/2025|30.35|28.25|97270000000|95450000000|2000|1
2025-03-17 03:45:18|04706|946087|1893|202.25B|202250000000|719.5|1636828|-7.03|41|2025-05-09|15/03/2025||||183990000000|719.5|1|2025-02-07|15/12/2024|-2.59||187970000000|161500000000|635.59997558594|1
2025-03-17 03:45:27|04707|969040|4587|293.64B|293640000000|2266|879012|66.58|37|2025-05-08|15/03/2025||||4850000000|2268.5|1|2025-02-13|15/12/2024|-20.1|-8.88|5070000000|5420000000|1932.5|1
2025-03-17 03:45:38|04708|949899|2181|545.81B|545809999999.99994|246.2|6342286|20.39|41|2025-05-19|15/03/2025||||357190000000|246.19999694824|1|2025-02-14|15/12/2024|4.44||368630000000|364980000000|232.5|1
2025-03-17 03:45:50|04709|952657|7956|220.04B|220040000000|1824|940736|20.99|44|2025-05-08|15/03/2025||||25130000000|1826.5|1|2025-02-14|15/12/2024|24.62|14.03|28130000000|25000000000|1484|1
2025-03-17 03:46:01|04710|952627|7846|166.18B|166180000000|4334|96790|14.18|40|2025-05-09|15/03/2025|||||4334|1|2025-02-14|15/12/2024|86.2||30860000000|32400000000|4450|1
2025-03-17 03:46:15|04711|952172|4927|281.56B|281560000000|1273|877972|-12.84|40|2025-04-24|15/03/2025||||41210000000|1273|1|2025-02-14|15/12/2024|10.56|15.23|44960000000|46660000000|1407|1
2025-03-17 03:46:24|04712|961975|3923|365.88B|365880000000|2029|879774|-5.86|36|2025-05-20|15/03/2025||12.75||13280000000|2030|1|2025-02-13|15/12/2024|10.81|10.56|12550000000|12410000000|2045|1
2025-03-17 03:46:33|04713|952147|4755|1.95T|1950000000000|904.9|24736184|18.05|40|2025-05-14|15/03/2025||||572430000000|906.59997558594|1|2025-02-14|15/12/2024|-5.57|7.16|661610000000|652920000000|1012|1
2025-03-17 03:46:42|04714|952303|6098|12.01T|12010000000000|8187|3706166|31.41|40|2025-05-19|15/03/2025||48.19||880000000000|8158|1|2025-02-12|15/12/2024|79.98|66.51|897000000000|898860000000|10750|1
2025-03-17 03:46:51|04715|952874|8876|280.80B|280800000000|1876|359279|55.62|40|2025-05-08|15/03/2025||||37100000000|1880.5|1|2025-02-13|15/12/2024|29.64||34750000000|33550000000|1961.5|1
2025-03-17 03:47:01|04716|100158|6723|4.13T|4130000000000|2298|10844643|-6.47|44|2025-04-24|15/03/2025||33.95||309230000000|2298.5|1|2025-02-06|15/12/2024|10.41|32.2|292600000000|287980000000|2047.5|1
2025-03-17 03:47:11|04717|946126|3941|202.07B|202070000000|815.5|938583|-30.3|41|2025-05-09|15/03/2025||||255830000000|816|1|2025-02-04|15/12/2024|30.14||246350000000|282600000000|810|1
2025-03-17 03:47:20|04718|44292|8308|3.00T|3000000000000|1309.5|10227472|46.81|47|2025-05-09|15/03/2025||11.06||175940000000|1309.5|1|2025-01-31|15/12/2024|23.85|15.75|464350000000|148920000000|1153.5|1
2025-03-17 03:47:31|04719|952126|4681|312.27B|312270000000|2950.5|358650|17.46|40|2025-05-14|15/03/2025||13.8||56050000000|2950|1|2025-02-14|15/12/2024|99.82|76.88|89960000000|83560000000|3197|1
2025-03-17 03:47:41|04720|44192|7752|919.50B|919500000000|1612.5|1833900|27.72|46|2025-05-13|15/03/2025||28.85||700250000000|1613|1|2025-02-13|15/12/2024|31.56|18.5|632820000000|604230000000|1711|1
2025-03-17 03:47:52|04721|946185|5947|499.98B|499980000000|3560|408817|4.66|41|2025-05-08|15/03/2025||44.32||125350000000|3562|1|2025-02-12|15/12/2024|75.23|49.59|120200000000|120230000000|3406|1
2025-03-17 03:48:01|04722|946232|6963|613.52B|613520000000|1589.5|3359907|-36.11|41|2025-05-07|15/03/2025||-10.54||108360000000|1599|1|2025-02-03|15/12/2024|-4.81|-15.97|112620000000|113140000000|1488|1
2025-03-17 03:48:11|04723|949911|4527|500.62B|500620000000|2218.5|1167534|-27.56|41|2025-05-09|15/03/2025||38.92||87850000000|2218.5|1|2025-02-12|15/12/2024|52.09|52.6|86810000000|89690000000|2461.5|1
2025-03-17 03:48:19|04724|946255|7453|1.03T|1030000000000|3903|2421895|68.77|42|2025-07-11|15/05/2025||47.11||193840000000|3903|1|2025-04-11|15/02/2025||26.13||181350000000|3903|1
2025-03-17 03:48:29|04725|946204|6417|486.54B|486540000000|2222.5|862417|34.62|41|2025-05-08|15/03/2025||||47920000000|2222.5|1|2025-02-04|15/12/2024|87.77||62970000000|52580000000|2079|1
2025-03-17 03:48:39|04726|946317|9065|323.50B|323500000000|6158|155686|16.16|41|2025-05-07|15/03/2025||124.2||148080000000|6165|1|2025-01-31|15/12/2024|169.19||156580000000|152900000000|5568|1
2025-03-17 03:48:49|04727|946276|8136|1.60T|1600000000000|6737|6401321|134.47|41|2025-05-09|15/03/2025||||37630000000|6739|1|2025-02-14|15/12/2024|62.3||41980000000|38060000000|6138|1
2025-03-17 03:48:57|04728|1131558|4443|244.81B|244810000000|1959|704940|13.43|26|2025-07-11|15/05/2025||10.32||12010000000|1960|1|2025-04-11|15/02/2025||6.24||10710000000|1960|1
2025-03-17 03:49:07|04729|946149|4536|473.42B|473420000000|1412|1429812|-2.22|41|2025-05-13|15/03/2025||19.12||73140000000|1412|1|2025-02-06|15/12/2024|25.33|24.24|76370000000|75340000000|1513|1
2025-03-17 03:49:16|04730|946183|5929|1.10T|1100000000000|5098|554169|102.1|41|2025-05-19|15/03/2025||72.07||184510000000|5109|1|2025-01-31|15/12/2024|62.19|57.19|161280000000|150030000000|4660|1
2025-03-17 03:49:26|04731|44179|2501|605.54B|605540000000|7762|390924|21.59|46|2025-05-14|15/03/2025|||||7762|1|2025-02-14|15/12/2024|-48.66||145200000000|147200000000|7251|1
2025-03-17 03:49:35|04732|952104|4887|237.14B|237140000000|2056.5|678150|-2.17|40|2025-05-07|15/03/2025||16.36||44140000000|2056.5|1|2025-02-14|15/12/2024|55.04|48.18|55340000000|53370000000|1918|1
2025-03-17 03:49:44|04733|946294|8473|1.28T|1280000000000|4239|1689278|10.32|41|2025-04-24|15/03/2025||97.79||302000000000|4239|1|2025-02-07|15/12/2024|186.58|110.63|337360000000|310000000000|4330|1
2025-03-17 03:49:53|04734|946339|9719|1.19T|1190000000000|3817|934990|33.59|41|2025-04-25|15/03/2025||41.93||190470000000|3817|1|2025-01-31|15/12/2024|33.79|35.51|133320000000|128950000000|3389|1
2025-03-17 03:50:03|04735|44318|9735|2.16T|2160000000000.0002|5220|771979|-7.19|35|2025-05-08|15/03/2025||||336100000000|5226|1|2025-02-12|15/12/2024|69.95||304420000000|300220000000|5151|1
2025-03-17 03:50:12|04736|946207|6460|629.30B|629300000000|2947|1105205|58.98|41|2025-05-09|15/03/2025||13.15||108070000000|2945|1|2025-02-07|15/12/2024|53.39|52.85|110650000000|122500000000|3320|1
2025-03-17 03:50:21|04737|952890|9024|964.60B|964600000000|3605|1095178|68.42|40|2025-05-08|15/03/2025||612.1||524390000000|3604|1|2025-02-13|15/12/2024|56.68|66.8|128810000000|120000000000|3224|1
2025-03-17 03:50:32|04738|946217|6724|799.69B|799690000000|2481.5|1241762|1.14|41|2025-04-25|15/03/2025||11.9||339230000000|2481.5|1|2025-01-31|15/12/2024|73.69|57.8|349620000000|345980000000|2818|1
2025-03-17 03:50:42|04739|946318|9076|386.97B|386970000000|2296|406322|7.54|41|2025-05-09|15/03/2025||38.6||196960000000|2296|1|2025-02-12|15/12/2024|46.09|48.2|210080000000|191620000000|2371.5|1
2025-03-17 03:50:52|04740|946139|4204|1.09T|1090000000000.0001|2617|2326429|21.57|41|2025-04-25|15/03/2025||35.9||352700000000|2616|1|2025-01-30|15/12/2024|61.22||326290000000|320706000000|2446.5|1
2025-03-17 03:51:02|04741|44154|1928|2.17T|2170000000000|3347|2383972|0.33|47|2025-06-05|15/04/2025||94.82||1044110000000|3356|1|2025-03-06|15/01/2025|81.59|79.98|1195570000000|1116690000000|3387|1
2025-03-17 03:51:11|04742|44254|3382|5.57T|5570000000000|2152|10622993|0.89|47|2025-07-03|15/05/2025||||2728000000000|2152|1|2025-04-09|15/02/2025||15.76||2865820000000|2152|1
2025-03-17 03:51:24|04743|952815|8410|345.01B|345010000000|295.1|4179109|-0.81|40|2025-05-09|15/03/2025||3.32|||295.10000610352|1|2025-02-07|15/12/2024|3.45|4.23|53210000000|54000000000|301.5|1
2025-03-17 03:51:33|04744|1056361|9143|1.01T|1010000000000|1620.5|1361507|-16.1|31|2025-04-25|15/03/2025||34.5||358250000000|1621|1|2025-02-07|15/12/2024|41.41|29.42|410800000000|378190000000|1443|1
2025-03-17 03:51:42|04745|969284|6753|627.74B|627740000000|968.2|1837953|19.91|35|2025-05-08|15/03/2025||1.07||569790000000|968.20001220703|1|2025-02-07|15/12/2024|-40.89|9.28|561550000000|576610000000|951|1
2025-03-17 03:51:53|04746|1011980|3697|329.38B|329380000000|1252.5|9190318|-24.05|36|2025-07-10|15/05/2025||12.64||34110000000|1252.5|1|2025-04-10|15/02/2025||11.42||32440000000|1252.5|1
2025-03-17 03:52:02|04747|946333|9507|257.41B|257410000000.00003|1253|647400|5.68|41|2025-04-25|15/03/2025||31.9||224100000000|1253|1|2025-01-29|15/12/2024|40.12|53.7|199610000000|216300000000|1194|1
2025-03-17 03:52:11|04748|946260|7701|1.15T|1150000000000|3968|593778|-5.88|41|2025-05-09|15/03/2025||59.75||153650000000|3968|1|2025-02-05|15/12/2024|50.56|50.06|133050000000|131260000000|4267|1
2025-03-17 03:52:22|04749|946277|8227|628.09B|628090000000|8559|282209|-1.1|42|2025-06-30|15/05/2025||||169100000000|8559|1|2025-03-31|15/02/2025||99.22||164910000000|8559|1
2025-03-17 03:52:31|04750|946252|7309|1.94T|1940000000000|21945|277728|-1.01|41|2025-04-29|15/03/2025||440.7||114230000000|21945|1|2025-02-12|15/12/2024|391.65|262.28|116110000000|121520000000|21120|1
2025-03-17 03:52:42|04751|44139|1803|951.75B|951750000000|1391.5|3105728|44.67|47|2025-05-08|15/03/2025||41.44||558200000000|1391.5|1|2025-01-31|15/12/2024|42.76|21.69|490540000000|486020000000|1378.5|1
2025-03-17 03:52:51|04752|44115|4063|8.82T|8820000000000|4448|5825922|-30.65|46|2025-04-23|15/03/2025||72.8||616630000000|4448|1|2025-01-29|15/12/2024|69.93|77.13|663240000000|642640000000|5108|1
2025-03-17 03:53:01|04753|946234|6967|799.22B|799220000000|5914|1447369|3.34|41|2025-04-24|15/03/2025||51.39||59120000000|5914|1|2025-01-31|15/12/2024|39.84|55.21|51560000000|58050000000|5860|1
2025-03-17 03:53:10|04754|44277|8303|567.13B|567130000000|2766|310878|0|40|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2025-03-17 03:53:19|04755|44170|4507|1.92T|1920000000000|2263.5|2202069|-11.34|46|2025-05-07|15/03/2025||47.8||119070000000|2264.5|1|2025-01-31|15/12/2024|59.56|47|119630000000|113910000000|2287|1
2025-03-17 03:53:32|04756|946119|3360|191.44B|191440000000|2037|217864|-7.69|41|2025-05-09|15/03/2025||61.61||194660000000|2037|1|2025-02-07|15/12/2024|52.77|45.57|182240000000|176050000000|2052|1
2025-03-17 03:53:42|04757|44215|4911|1.15T|1150000000000|2861|4385121|-30.64|46|2025-05-12|15/03/2025||||249620000000|2884|1|2025-02-10|15/12/2024|-28.95|41.5|267830000000|263480000000|2469|1
2025-03-17 03:53:52|04758|44322|5831|888.19B|888190000000|1632|3701319|12.45|47|2025-05-09|15/03/2025||32.95|||1632|1|2025-02-12|15/12/2024|32.32|30.63|82270000000||1372.5|1
2025-03-17 03:54:01|04759|949826|1414|250.60B|250600000000|4896|133024|-21.97|41|2025-05-07|15/03/2025||82.04||24010000000|4896|1|2025-02-10|15/12/2024|81.87|75.75|24010000000|22840000000|5029|1
2025-03-17 03:54:10|04760|952951|9601|167.38B|167380000000|12200|61995|21.6|40|2025-04-14|15/02/2025|||||12200|1|2025-01-14|15/11/2024|-24.47||19830000000||10940|1
2025-03-17 03:54:19|04761|44304|4004|630.24B|630240000000|3495|1105153|3.33|46|2025-05-15|15/03/2025||||348000000000|3504|1|2025-02-13|15/12/2024|25.76||361730000000|357730000000|3756|1
2025-03-17 03:54:30|04762|951927|3197|687.51B|687510000000|3019|1592931|30.46|40|2025-05-09|15/03/2025||||102750000000|3019|1|2025-02-13|15/12/2024|15.42|3.1|106450000000|95060000000|2483|1
2025-03-17 03:54:39|04763|946197|6273|3.62T|3620000000000|56770|283041|-33.3|41|2025-05-14|15/03/2025||522.56||201390000000|56680|1|2025-02-14|15/12/2024|660.82|708.48|195400000000|202160000000|56960|1
2025-03-17 03:54:51|04764|951783|2175|102.17B|102170000000|1200|584086|-51.67|40|2025-04-25|15/03/2025||25.94||16060000000|1199.5|1|2025-01-31|15/12/2024|2.19|8.49|13040000000|14340000000|1705.5|1
2025-03-17 03:54:59|04765|1116052|9434|10.10T|10100000000000|213.3|59218428|9.33|30|2025-05-07|15/03/2025||1.69||1713620000000|213.30000305176|1|2025-02-10|15/12/2024|2.33|2.53|1659380000000|1654150000000|199.89999389648|1
2025-03-17 03:55:09|04766|44333|9984|11.54T|11540000000000|8030|9058588|-7.12|46|2025-05-07|15/03/2025||-370.84||1920450000000|8023|1|2025-02-12|15/12/2024|-253.96|120.31|1832650000000|1834770000000|9496|1
2025-03-17 03:55:20|04767|951812|2331|543.56B|543559999999.99994|1126|894431|31.63|40|2025-05-13|15/03/2025||||151140000000|1126|1|2025-02-04|15/12/2024|15.26||137220000000|138390000000|1029|1
2025-03-17 03:55:30|04768|44199|2768|719.38B|719380000000|3407|1223521|-13.69|46|2025-04-30|15/03/2025|||||3408|1|2025-02-04|15/12/2024|147.66||646120000000||3125|1
2025-03-17 03:55:39|04769|44123|8630|4.42T|4420000000000|4644|3026226|54.34|39|2025-05-26|15/03/2025||||1247050000000|4645|1|2025-02-14|15/12/2024|124.22||1188070000000|524200000000|4361|1
2025-03-17 03:55:48|04770|44266|6758|21.68T|21680000000000|3593|14501226|38.31|35|2025-05-14|15/03/2025||24.42||3003220000000|3592|1|2025-02-13|15/12/2024|61.99|47.59|4409570000000|3766770000000|3372|1
2025-03-17 03:55:59|04771|946312|9003|224.84B|224840000000|2294.5|604319|-15.62|41|2025-04-24|15/03/2025|||||2294.5|1|2025-02-06|15/12/2024|79.65||74120000000|69740000000|2521.5|1
2025-03-17 03:56:09|04772|946337|9684|830.20B|830200000000|6927|549053|13.51|41|2025-05-19|15/03/2025||35.32||79110000000|6937|1|2025-02-07|15/12/2024|108.03|70.9|90930000000|91120000000|6807|1
2025-03-17 03:56:21|04773|946230|6923|388.36B|388360000000|2602.5|653136|-3.81|41|2025-04-24|15/03/2025||||127780000000|2602.5|1|2025-01-31|15/12/2024|48.97||131910000000|132460000000|2616.5|1
2025-03-17 03:56:31|04774|44167|7270|2.06T|2060000000000|2833|3728576|-11.22|46|2025-05-08|15/03/2025||81.38||1293940000000|2833.5|1|2025-02-07|15/12/2024|209.72|121.7|1270190000000|1218710000000|2664.5|1
2025-03-17 03:56:42|04775|946259|7649|479.71B|479710000000|2790|594547|9.11|42|2025-07-01|15/05/2025||||267000000000|2790|1|2025-04-10|15/02/2025||36.79||234750000000|2790|1
2025-03-17 03:56:52|04776|44279|3436|425.24B|425240000000|1199|5374590|-47.31|43|2025-05-08|15/03/2025||6.95||102240000000|1197.5|1|2025-02-07|15/12/2024|10.34|14.64|99960000000|100790000000|1147.5|1
2025-03-17 03:57:02|04777|946138|4203|306.20B|306200000000|3505|246647|-20.2|41|2025-05-19|15/03/2025||||76100000000|3505|1|2025-02-03|15/12/2024|1.22||77960000000|78420000000|3761|1
2025-03-17 03:57:11|04778|44309|4005|603.62B|603620000000|369.5|9698205|12|46|2025-05-14|15/03/2025||4.52||680850000000|369.5|1|2025-02-03|15/12/2024|21.46|3.18|663440000000|665940000000|336.20001220703|1
2025-03-17 03:57:21|04779|44242|8053|4.25T|4250000000000|3519|2925945|-1.05|46|2025-05-08|15/03/2025||91.52||825670000000|3519|1|2025-02-04|15/12/2024|134.21|137.49|1801240000000|2499850000000|3306|1
2025-03-17 03:57:31|04780|44165|4506|283.67B|283670000000|716|2571310|81.89|46|2025-05-09|15/03/2025||-12.51||88330000000|716|1|2025-01-31|15/12/2024|134.53|41.36|112430000000|92160000000|594|1
2025-03-17 03:57:41|04781|44126|5802|2.07T|2069999999999.9998|2647|3853383|17.52|46|2025-05-09|15/03/2025||68.35||1159200000000|2648|1|2025-02-04|15/12/2024|48.63|59.51|1193460000000|1155120000000|2785|1
2025-03-17 03:57:50|04782|949876|1911|963.49B|963490000000|4705|1536455|13.64|41|2025-04-24|15/03/2025||||566500000000|4705|1|2025-02-13|15/12/2024|151.34|143.9|561310000000|564960000000|5054|1
2025-03-17 03:58:00|04783|44156|6302|391.67B|391670000000|3259|466605|-27.08|46|2025-05-09|15/03/2025||||252900000000|3260|1|2025-02-14|15/12/2024|-136.69||299050000000|276610000000|3131|1
2025-03-17 03:58:09|04784|44330|5713|913.07B|913070000000|3316|1518455|-24.66|47|2025-05-09|15/03/2025||41.21||398840000000|3317|1|2025-02-12|15/12/2024|-61.48|76.62|392680000000|395850000000|3621|1
2025-03-17 03:58:19|04785|969280|8309|2.75T|2750000000000|3877|2258429|22.16|35|2025-05-14|15/03/2025||86.4||194830000000|3878|1|2025-01-31|15/12/2024|129.92|74.03|284650000000|165490000000|3868|1
2025-03-17 03:58:28|04786|44302|8316|15.15T|15150000000000|3897|13847517|37.57|39|2025-05-14|15/03/2025||40.51||1022370000000|3897|1|2025-01-29|15/12/2024|105.22|77.78|5245380000000|965570000000|3891|1
2025-03-17 03:58:38|04787|44255|5232|121.13B|121130000000|3675|169412|-5.17|46|2025-05-08|15/03/2025||||56740000000|3675|1|2025-02-13|15/12/2024|171.68||57550000000|60420000000|3421|1
2025-03-17 03:58:47|04788|44178|8830|2.64T|2640000000000|5608|1445200|21.57|46|2025-05-08|15/03/2025||82.26||228870000000|5614|1|2025-02-06|15/12/2024|78.63|87.78|243290000000|217690000000|5363|1
2025-03-17 03:58:57|04789|946171|5110|500.28B|500280000000|1905|1364267|9.22|41|2025-05-08|15/03/2025||||296500000000|1905|1|2025-02-13|15/12/2024|22.11|5.13|336910000000|318800000000|1768|1
2025-03-17 03:59:08|04790|946345|9989|490.09B|490090000000|4196|352210|-12.92|41|2025-05-09|15/03/2025||49.16||197360000000|4196|1|2025-02-14|15/12/2024|81.73|76.8|208010000000|206160000000|4104|1
2025-03-17 03:59:17|04791|951840|2587|1.50T|1500000000000|4857|596712|1.28|40|2025-05-08|15/03/2025|||||4857|1|2025-02-13|15/12/2024|33.12|21.82|419100000000|413290000000|4766|1
2025-03-17 03:59:28|04792|946344|9987|353.86B|353860000000|4869|241081|7.78|41|2025-05-19|15/03/2025||103.46||577040000000|4869|1|2025-02-12|15/12/2024|137.28|83.07|641350000000|630370000000|4671|1
2025-03-17 03:59:37|04793|44162|7269|3.51T|3510000000000|1821|6398729|18.08|46|2025-05-08|15/03/2025||33.61||1478390000000|1820.5|1|2025-02-06|15/12/2024|48.85|36.36|1428720000000|1400830000000|1938|1
2025-03-17 03:59:46|04794|946229|6869|1.82T|1820000000000|2909.5|1197269|8.04|41|2025-05-08|15/03/2025||25.47||146530000000|2909.5|1|2025-02-12|15/12/2024|26.65|23.16|124390000000|126810000000|2786|1
2025-03-17 03:59:56|04795|44148|8795|1.62T|1620000000000|3150|1762352|20.6|47|2025-05-14|15/03/2025||||771010000000|3150|1|2025-02-14|15/12/2024|||870850000000||3070|1
2025-03-17 04:00:05|04796|952364|6395|143.09B|143090000000|1127.5|250162|-6.93|40|2025-05-20|15/03/2025|||||1127.5|1|2025-02-14|15/12/2024|-16.84||78810000000||1122|1
2025-03-17 04:00:16|04797|44260|5233|444.71B|444710000000|3968|621022|15.74|47|2025-05-08|15/03/2025||||227510000000|3969|1|2025-02-12|15/12/2024|194.26||238200000000|247830000000|3854|1
2025-03-17 04:00:31|04798|44129|1801|1.21T|1210000000000|6916|817848|25.18|47|2025-05-09|15/03/2025||187.36||589070000000|6915|1|2025-02-06|15/12/2024|213.18|77.85|575240000000|465050000000|6389|1
2025-03-17 04:00:40|04799|946154|4581|704.10B|704100000000|8590|187825|0.01|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2025-03-17 04:00:50|04800|102044|4091|2.10T|2100000000000|4916|566212|5.8|44|2025-05-19|15/03/2025||61.22||338750000000|4915|1|2025-02-05|15/12/2024|65.34|68.16|328220000000|327650000000|4285|1
2025-03-17 04:01:00|04801|44321|6976|311.65B|311650000000|2487.5|2375067|-27.07|47|2025-05-07|15/03/2025||-16.43||80250000000|2487.5|1|2025-02-07|15/12/2024|36.88|42.37|86870000000|87560000000|2192.5|1
2025-03-17 04:01:13|04802|44194|2531|225.03B|225030000000|1153|559848|4.57|46|2025-05-08|15/03/2025|||||1153.5|1|2025-02-13|15/12/2024|20.04||90400000000||1324|1
2025-03-17 04:01:26|04803|44252|8233|373.91B|373910000000|1234|1921757|7.07|47|2025-06-26|15/05/2025||||120100000000|1234|1|2025-04-14|15/02/2025||29.48||134540000000|1234|1
2025-03-17 04:01:38|04804|44155|4502|7.05T|7050000000000|4487|3937259|3.63|46|2025-05-08|15/03/2025||-42.8||1061960000000|4488|1|2025-01-30|15/12/2024|15.15|30.31|1144170000000|1130860000000|4153|1
2025-03-17 04:01:48|04805|946324|9401|684.09B|684090000000|4313|360347|8.67|41|2025-05-20|15/03/2025||||100630000000|4313|1|2025-02-06|15/12/2024|63.55||105140000000|104350000000|4220|1
2025-03-17 04:02:00|04806|44271|6762|3.06T|3060000000000|1607.5|7953526|7.95|46|2025-04-25|15/03/2025||12.06||505170000000|1609|1|2025-01-31|15/12/2024|29.07|28.28|581040000000|581420000000|1961.5|1
2025-03-17 04:02:09|04807|952290|6028|328.82B|328820000000|3162|396393|8.27|40|2025-04-25|15/03/2025||42.12||59960000000|3162|1|2025-02-06|15/12/2024|55.05|47.49|60570000000|60370000000|2960.5|1
2025-03-17 04:02:19|04808|44259|3401|265.72B|265720000000.00003|1380.5|777014|-1.04|46|2025-05-08|15/03/2025||||256500000000|1381|1|2025-02-06|15/12/2024|541.72||248610000000|252800000000|1270.5|1
2025-03-17 04:02:29|04809|44185|4543|4.10T|4099999999999.9995|2785|3000486|-2.04|46|2025-05-07|15/03/2025||20.35||259230000000|2786.5|1|2025-02-13|15/12/2024|23.96|24.97|263550000000|258450000000|2792.5|1
2025-03-17 04:02:39|04810|946288|5844|691.06B|691060000000|2368.5|1670309|-12.69|41|2025-05-20|15/03/2025||11.86|||2368.5|1|2025-01-31|15/12/2024|38.25|40.65|46480000000||2319.5|1
2025-03-17 04:02:49|04811|946291|5832|299.32B|299320000000|1672.5|342378|41.98|41|2025-05-09|15/03/2025|||||1672.5|1|2025-02-04|15/12/2024|32.26||57160000000||1645|1
2025-03-17 04:02:59|04812|946283|8334|477.99B|477990000000|1243.5|1186897|52.57|41|2025-05-07|15/03/2025|||||1244|1|2025-02-04|15/12/2024|23.46||55560000000|25200000000|1087.5|1
2025-03-17 04:03:09|04813|946292|5830|507.47B|507470000000|1718|937493|55.53|41|2025-05-09|15/03/2025|||||1718|1|2025-02-07|15/12/2024|54.24||57290000000||1574.5|1
2025-03-17 04:03:18|04814|946209|6481|448.36B|448360000000|3830|1018645|17.97|41|2025-05-08|15/03/2025||27.36||87010000000|3839|1|2025-02-11|15/12/2024|10.21|38.35|87630000000|87360000000|3764|1
2025-03-17 04:03:31|04815|946122|3626|974.21B|974210000000|4200|946676|27.47|41|2025-05-07|15/03/2025||54.54||146020000000|4205|1|2025-02-04|15/12/2024|58.69|52.07|141000000000|141260000000|3385|1
2025-03-17 04:03:41|04816|946130|4045|155.33B|155330000000|1407.5|273141|-9.47|41|2025-04-25|15/03/2025||||42700000000|1407.5|1|2025-02-13|15/12/2024|12.41||44230000000|45230000000|1444.5|1
2025-03-17 04:03:51|04817|44183|9001|538.98B|538980000000|2700|539664|-29.41|46|2025-04-25|15/03/2025||42.6||180510000000|2700|1|2025-02-05|15/12/2024|82|69|156480000000|159900000000|2680.5|1
2025-03-17 04:04:01|04818|946084|1860|274.06B|274060000000|915.2|681995|-9.4|41|2025-05-20|15/03/2025||||207840000000|915.20001220703|1|2025-02-12|15/12/2024|22.88||139490000000|140000000000|929.5|1
2025-03-17 04:04:12|04819|44303|9602|1.19T|1190000000000|7065|500584|41.21|47|2025-07-15|15/05/2025||||82350000000|7065|1|2025-04-14|15/02/2025||||72010000000|7065|1
2025-03-17 04:04:21|04820|946336|9533|401.87B|401870000000|4111|265484|27.63|41|2025-04-30|15/03/2025|||||4111|1|2025-01-30|15/12/2024|41.57||167200000000|100000000000|3814|1
2025-03-17 04:04:30|04821|952722|8129|267.55B|267550000000|4241|180802|24.15|40|2025-05-09|15/03/2025||94.46||366050000000|4241|1|2025-02-07|15/12/2024|75.92|78.44|407080000000|395250000000|4020|1
2025-03-17 04:04:40|04822|946332|9506|560.43B|560430000000|1128.5|1928772|-3.25|41|2025-04-24|15/03/2025||30.2||735150000000|1130|1|2025-01-31|15/12/2024|43.76|23.7|608860000000|694200000000|1137.5|1
2025-03-17 04:04:50|04823|44265|5301|209.33B|209330000000|983|1320183|1.62|46|2025-05-08|15/03/2025||||83100000000|983|1|2025-02-12|15/12/2024|-292.12||91460000000|95670000000|868.59997558594|1
2025-03-17 04:05:00|04824|44143|8766|11.06T|11060000000000|5717|5397455|26.36|47|2025-05-26|15/03/2025||||1678000000000|5717|1|2025-02-14|15/12/2024|107.09||1907540000000|1816000000000|5076|1
2025-03-17 04:05:11|04825|44329|4043|210.04B|210040000000|2924|463114|13.85|46|2025-04-25|15/03/2025||||95300000000|2925.5|1|2025-01-31|15/12/2024|73.34||87850000000|89630000000|2614.5|1
2025-03-17 04:05:21|04826|44278|9501|715.97B|715970000000|452.7|32810769|-54.09|46|2025-04-24|15/03/2025||-4.1||1530500000000|452|1|2025-01-30|15/12/2024|33.46|0.7|1608360000000|1635300000000|420.39999389648|1
2025-03-17 04:05:30|04827|44237|8035|10.13T|10130000000000|22125|3743341|-37.79|46|2025-05-08|15/03/2025||282.79||646660000000|22125|1|2025-02-06|15/12/2024|341.74|281.96|654540000000|606020000000|26070|1
2025-03-17 04:05:40|04828|44293|9531|1.82T|1820000000000|4816|1513217|39.88|46|2025-04-23|15/03/2025||105.4||906000000000|4816|1|2025-01-31|15/12/2024|50.1|39.6|622230000000|605400000000|4103|1
2025-03-17 04:05:49|04829|952044|4186|407.63B|407630000000|3412|701834|-21.1|40|2025-05-07|15/03/2025||38.17||52320000000|3412|1|2025-02-12|15/12/2024|58.21|50.74|54420000000|51300000000|3499|1
2025-03-17 04:06:00|04830|44168|8804|507.85B|507850000000|2451|1258855|12|47|2025-05-08|15/03/2025||65.37||105530000000|2451|1|2025-02-12|15/12/2024|145.27|70.32|103830000000|111150000000|2435.5|1
2025-03-17 04:06:12|04831|44188|9005|1.02T|1020000000000|1760|1500184|-9.65|47|2025-05-08|15/03/2025||15.2||290270000000|1759.5|1|2025-02-13|15/12/2024|32.46|27.7|260500000000|246800000000|1734|1
2025-03-17 04:06:22|04832|44457|3289|714.97B|714970000000|1008|2404791|-7.6|46|2025-05-09|15/03/2025||40.11||394340000000|1007.5|1|2025-02-07|15/12/2024|31.36|23.12|259980000000|254630000000|1005|1
2025-03-17 04:06:32|04833|952609|7732|304.80B|304800000000|2904|357231|66.39|40|2025-05-09|15/03/2025||42.6||68360000000|2904|1|2025-01-30|15/12/2024|-27.76|17.1|48050000000|54130000000|2980|1
2025-03-17 04:06:44|04834|44202|7911|1.25T|1250000000000|4320|1069726|20.63|46|2025-05-09|15/03/2025||||475000000000|4321|1|2025-02-13|15/12/2024|133.59||432520000000|433300000000|4016|1
2025-03-17 04:06:54|04835|44264|3402|1.66T|1660000000000|1059|6595724|47.88|46|2025-05-09|15/03/2025||12.39||663030000000|1059.5|1|2025-02-12|15/12/2024|12.34|14.39|629790000000|678560000000|1071.5|1
2025-03-17 04:07:03|04836|44211|6502|1.99T|1990000000000|4590|1766262|0|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2025-03-17 04:07:14|04837|44324|4042|687.03B|687030000000|2171.5|990419|5.3|46|2025-05-08|15/03/2025||||282450000000|2171.5|1|2025-02-06|15/12/2024|74.05||268070000000|273590000000|2035.5|1
2025-03-17 04:07:25|04838|44270|5332|702.20B|702200000000|4153|1246709|-3.44|46|2025-04-25|15/03/2025||-26.02||181520000000|4152|1|2025-01-31|15/12/2024|114.66|65.32|186570000000|195390000000|3747|1
2025-03-17 04:07:35|04839|44136|5901|390.22B|390220000000|2430.5|403088|-4.91|46|2025-05-09|15/03/2025||||229780000000|2430.5|1|2025-02-06|15/12/2024|77.08||234360000000|227100000000|2292|1
2025-03-17 04:07:44|04840|946109|2875|927.72B|927720000000|9369|483895|4.91|41|2025-05-09|15/03/2025||118.06||121940000000|9371|1|2025-01-31|15/12/2024|204.33|159.86|149520000000|141070000000|10525|1
2025-03-17 04:07:53|04841|946170|5105|408.42B|408420000000|2651.5|1415795|-0.45|41|2025-05-08|15/03/2025||||138770000000|2651.5|1|2025-02-14|15/12/2024|127.38|41.9|144750000000|144120000000|2537|1
2025-03-17 04:08:03|04842|44234|3101|86.50B|86500000000|982|271795|-13.4|46|2025-05-08|15/03/2025||||112600000000|982|1|2025-02-11|15/12/2024|6.89||105070000000|111500000000|977|1
2025-03-17 04:08:13|04843|946251|7282|332.66B|332660000000|2617.5|377741|-13.98|41|2025-04-25|15/03/2025||55.11||275690000000|2617.5|1|2025-01-31|15/12/2024|110.65||271020000000|273250000000|2654|1
2025-03-17 04:08:23|04844|946115|3116|369.61B|369610000000|2070|433903|-15.55|41|2025-04-28|15/03/2025||123.84||475310000000|2070|1|2025-01-31|15/12/2024|82.76|63.63|498530000000|480330000000|2048|1
2025-03-17 04:08:33|04845|946195|6201|3.91T|3910000000000|12970|694900|-11.86|41|2025-04-25|15/03/2025||120.56||990510000000|12970|1|2025-01-31|15/12/2024|330.64|216.58|1007240000000|999690000000|13160|1
2025-03-17 04:08:42|04846|985692|7203|35.97T|35970000000000|2763|28717366|-20.54|36|2025-05-07|15/03/2025||70.26||11877770000000|2763|1|2025-02-05|15/12/2024|165.8|97.85|12391100000000|11899100000000|2873|1
2025-03-17 04:08:51|04847|44227|8015|2.78T|2780000000000|2636|1874281|-17.81|46|2025-04-25|15/03/2025|||||2636|1|2025-01-31|15/12/2024|91.22||2581850000000||2690|1
2025-03-17 04:09:02|04848|44200|4704|1.33T|1330000000000|10140|514110|35.17|47|2025-05-08|15/03/2025||78.77||67310000000|10140|1|2025-02-18|15/12/2024|60.57|70.08|69980000000|69420000000|11850|1
2025-03-17 04:09:14|04849|946254|7313|209.47B|209470000000|1757|247071|-8.86|41|2025-05-12|15/03/2025||||113300000000|1757|1|2025-02-07|15/12/2024|29.58||116910000000|110570000000|1745|1
2025-03-17 04:09:24|04850|946150|4540|338.39B|338390000000|4458|344695|20.93|41|2025-05-13|15/03/2025||124.55||44290000000|4458|1|2025-02-06|15/12/2024|119.37|93.54|47700000000|49360000000|4462|1
2025-03-17 04:09:33|04851|946120|3391|460.02B|460020000000|9447|250547|-17.34|41|2025-04-11|15/02/2025||123.54||312910000000|9447|1|2024-12-20|15/11/2024|154.4|166.96|264080000000|264520000000|8248|1
2025-03-17 04:09:43|04852|946326|9409|258.74B|258740000000|2550|194288|28.7|41|2025-05-09|15/03/2025||||79430000000|2550|1|2025-02-07|15/12/2024|113.77||84210000000|82770000000|2509|1
2025-03-17 04:09:53|04853|44135|4208|225.42B|225420000000|2321.5|484666|-11.11|46|2025-05-20|15/03/2025||||129180000000|2321.5|1|2025-02-05|15/12/2024|-200.21||116580000000|123230000000|2220|1
2025-03-17 04:10:03|04854|946219|6728|273.88B|273880000000|5572|357190|-40.41|41|2025-05-09|15/03/2025||136.02||66800000000|5573|1|2025-02-12|15/12/2024|135.61|120.8|73850000000|67490000000|6034|1
2025-03-17 04:10:13|04855|946275|8113|2.11T|2109999999999.9998|1183|4170926|-25.03|40|2025-05-12|15/03/2025||||247100000000|1183|1|2025-02-13|15/12/2024|12.67|-51.43|266930000000|263550000000|1190.5|1
2025-03-17 04:10:23|04856|946231|6925|189.37B|189370000000|2067.5|363833|2.08|41|2025-05-13|15/03/2025||30.6||42000000000|2067.5|1|2025-02-07|15/12/2024|35.27|8.5|42460000000|42460000000|2043|1
2025-03-17 04:10:34|04857|952141|4732|684.09B|684090000000|1445.5|1028509|9.12|40|2025-05-13|15/03/2025||||28000000000|1445.5|1|2025-02-04|15/12/2024|19.79||26200000000|26200000000|1378.5|1
2025-03-17 04:10:44|04858|946121|3591|274.90B|274900000000|5294|131129|45.54|41|2025-05-14|15/03/2025|||||5292|1|2025-02-10|15/12/2024|7.19||43370000000|51000000000|5225|1
2025-03-17 04:10:55|04859|949905|3141|455.65B|455650000000|2201.5|912634|-18.01|39|2025-04-11|15/02/2025||20.39||333540000000|2201.5|1|2025-01-08|15/11/2024|14.76|17.58|321330000000|320490000000|2043.5|1
2025-03-17 04:11:06|04860|44213|9021|1.43T|1430000000000|3034|1636945|-5.3|46|2025-04-25|15/03/2025||-30.38||470300000000|3033|1|2025-01-31|15/12/2024|95.26||434290000000|436670000000|2882|1
2025-03-17 04:11:15|04861|946093|2267|947.23B|947230000000|3119|1338269|-3.5|41|2025-05-20|15/03/2025||21.77||116270000000|3119|1|2025-02-14|15/12/2024|53.19|47.14|131170000000|134920000000|2787|1
2025-03-17 04:11:25|04862|946341|9831|298.39B|298390000000|430.9|2749234|-3.37|41|2025-05-08|15/03/2025||3.08||440860000000|430.89999389648|1|2025-02-06|15/12/2024|18.25|21.61|397650000000|410710000000|446.60000610352|1
2025-03-17 04:11:34|04863|946293|8418|370.02B|370020000000|1743|504679|12.73|41|2025-05-09|15/03/2025|||||1743|1|2025-02-07|15/12/2024|42.2||52030000000|29300000000|1680|1
2025-03-17 04:11:44|04864|44212|7951|552.67B|552670000000|1213.5|1548791|15.34|46|2025-05-09|15/03/2025||23.26||115600000000|1212|1|2025-02-05|15/12/2024|18.46|32.66|122560000000|121430000000|1088|1
2025-03-17 04:11:52|04865|946248|7272|1.19T|1190000000000|1216|4717610|-8.61|41|2025-05-09|15/03/2025||38.99||669860000000|1216.5|1|2025-02-12|15/12/2024|-28.37|11.57|599330000000|606350000000|1239.5|1
2025-03-17 04:12:03|04866|44228|9064|658.40B|658400000000|1985.5|1715074|-7.22|46|2025-05-09|15/03/2025||1.76||411540000000|1985.5|1|2025-02-03|15/12/2024|116.98|52.23|504120000000|498960000000|1862.5|1
2025-03-17 04:12:13|04867|946175|5444|514.47B|514470000000|8148|209017|-3.71|41|2025-04-25|15/03/2025||||47630000000|8148|1|2025-01-31|15/12/2024|-143.42||47890000000|47000000000|7431|1
2025-03-17 04:12:23|04868|946092|2212|581.31B|581310000000|2943|685578|-25.15|41|2025-04-24|15/03/2025||54.84||313000000000|2942|1|2025-02-14|15/12/2024|46.21|44.83|324900000000|330310000000|2784.5|1
2025-03-17 04:12:32|04869|952774|8279|373.64B|373640000000|9121|41176|-1.03|40|2025-05-19|15/03/2025||||173250000000|9121|1|2025-02-10|15/12/2024|208.68||198070000000|191270000000|8973|1
2025-03-17 04:12:42|04870|44226|6506|1.05T|1050000000000|4026|1984867|-34.2|50|2025-07-04|15/05/2025||||138750000000|4027|1|2025-04-04|15/02/2025||53.07||150610000000|4027|1
2025-03-17 04:12:54|04871|44291|6841|787.15B|787150000000|3016|1123197|-7.86|47|2025-05-13|15/03/2025||59.54||155370000000|3017|1|2025-02-04|15/12/2024|54.29|51.18|142310000000|140650000000|3212|1
2025-03-17 04:13:04|04872|44230|5101|558.19B|558190000000|3498|765855|-11.31|46|2025-05-09|15/03/2025||||273250000000|3500|1|2025-02-19|15/12/2024|88.39|121.26|311840000000|316230000000|3624|1
2025-03-17 04:13:14|04873|953009|9861|196.40B|196400000000|3038|532698|-5.18|40|2025-04-10|15/02/2025||||55600000000|3038|1|2025-01-10|15/11/2024|17.27||52440000000|47600000000|2975|1
2025-03-17 04:13:22|04874|44195|4689|3.75T|3750000000000|526.6|13071829|32.41|36|2025-04-24|15/03/2025||-6.3||487550000000|526.40002441406|1|2025-02-06|15/12/2024|5.69|3.53|503470000000|500260000000|474|1
2025-03-17 04:13:31|04875|952499|7164|384.26B|384260000000|5688|175140|4.64|40|2025-05-08|15/03/2025||||21480000000|5688|1|2025-02-05|15/12/2024|90.95||11380000000|11650000000|5390|1
2025-03-17 04:13:40|04876|946258|7550|1.31T|1310000000000|8335|402131|34.04|41|2025-05-20|15/03/2025||||269800000000|8335|1|2025-02-12|15/12/2024|56.32||289000000000|282440000000|8832|1
2025-03-17 04:13:49|04877|946140|4205|302.11B|302110000000|1526|806462|17.55|41|2025-04-23|15/03/2025||14.41||104490000000|1526|1|2025-01-31|15/12/2024|38.27|25.23|102080000000|104800000000|1444.5|1
2025-03-17 04:13:59|04878|946113|3092|1.33T|1330000000000|4473|970529|18.97|41|2025-04-24|15/03/2025||38.7||53260000000|4473|1|2025-01-31|15/12/2024|49.88|46.06|62280000000|61690000000|5081|1
2025-03-17 04:14:11|04879|44176|6366|86.81B|86810000000|335|1277516|-13.4|47|2025-05-08|15/03/2025||||208330000000|335|1|2025-02-05|15/12/2024|24.01||108710000000|61650000000|300|1
2025-03-17 04:14:23|04880|44197|7762|227.29B|227290000000|932|1102002|-5.09|47|2025-05-19|15/03/2025||7.4||74360000000|932|1|2025-02-12|15/12/2024|40.71|25.1|85190000000|85490000000|909|1
2025-03-17 04:14:32|04881|44131|5803|1.68T|1680000000000|6130|25090816|219.87|46|2025-05-09|15/03/2025||133.64||238680000000|6127|1|2025-02-10|15/12/2024|110.03|71.91|263450000000|229300000000|6230|1
2025-03-17 04:14:42|04882|44331|7004|163.65B|163650000000|975|796559|-20.89|46|2025-05-09|15/03/2025||78.8||180400000000|975|1|2025-02-05|15/12/2024|38.81|36|143470000000|142500000000|1047|1
2025-03-17 04:14:54|04883|44118|8628|204.38B|204380000000|794|506216|-6.71|46|2025-04-24|15/03/2025||||11790000000|794|1|2025-01-29|15/12/2024|9.25||9410000000|11750000000|835|1
2025-03-17 04:15:04|04884|44326|7003|185.94B|185940000000|1848|10318728|1.01|46|2025-05-09|15/03/2025||||86200000000|1848|1|2025-02-12|15/12/2024|28.83||73710000000|79700000000|1592|1
2025-03-17 04:15:16|04885|44245|5202|39.71B|39710000000|434|1445188|-15.28|46|2025-05-09|15/03/2025||||209790000000|434|1|2025-02-07|15/12/2024|-73.56||207530000000|201720000000|381|1
2025-03-17 04:15:26|04886|44251|6703|89.05B|89050000000|1038|414159|-8.43|46|2025-05-08|15/03/2025|||||1038|1|2025-02-06|15/12/2024|-4.66||109340000000||957|1
2025-03-17 04:15:36|04887|44300|5541|36.76B|36760000000|1885|239022|41.31|47|2025-05-13|15/03/2025|||||1885|1|2025-02-07|15/12/2024|5.92||2870000000||1609|1
2025-03-17 04:15:48|04888|44258|9412|322.46B|322460000000|1138|806828|23.12|46|2025-04-25|15/03/2025||||31470000000|1138|1|2025-02-05|15/12/2024|16.54||30840000000|30680000000|920|1
2025-03-17 04:15:59|04889|44320|5707|8.42B|8420000000|622|249264|-41.22|47|2025-05-08|15/03/2025|||||622|1|2025-02-14|15/12/2024|-384.87||33790000000||595|1
2025-03-17 04:16:10|04890|44239|3103|9.46B|9460000000|163|1513700|-5.23|47|2025-05-20|15/03/2025|||||163|1|2025-02-12|15/12/2024|-252.49||32000000000|32800000000|157|1
2025-03-17 04:16:15|04891|949806|ATM|6.40B|6400000000|8.9|2419892|56.85|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2025-03-17 04:16:24|04892|7433|ABG|1.00B|1000000000|1.12|587202|-11.55|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|1.3211699724197|1|2022-08-16|15/06/2022|0.23||169800000||1.3539650440216|1
2025-03-17 04:16:31|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|1.59|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2025-03-17 04:16:38|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2025-03-17 04:16:48|04895|618|AGL|7.11B|7110000000|10.56|1979317|22.65|25|2025-05-28|15/03/2025|||||10.550000190735|1|2025-02-11|15/12/2024||||6684000000|11.689999580383|1
2025-03-17 04:16:57|04896|7462|ALQ|7.82B|7820000000|16.18|691780|22.51|29|2025-05-27|15/03/2025||35.50||1379000000|16.170000076294|1|2025-02-26|15/12/2024|||||16.319999694824|1
2025-03-17 04:17:06|04897|101951|ALU|9.01B|9010000000|68.33|712242|5.04|25|2024-10-10|15/09/2024|||||68.330001831055|1|2024-08-19|15/06/2024||0.35||179600000|68.330001831055|1
2025-03-17 04:17:16|04898|629|AWC|4.21B|4210000000|1.45|13183453|18.85|30|2024-10-16|15/09/2024|||||1.4500000476837|1|2024-08-19|15/06/2024||0.01|||1.4500000476837|1
2025-03-17 04:17:25|04899|621|AMC|22.11B|22110000000|15.32|2167987|8.04|36|2025-05-06|15/03/2025||0.3027||5600000000|15.329999923706|1|2025-02-04|15/12/2024|0.2576|0.246|5190000000|5110000000|15.64999961853|1
2025-03-17 04:17:32|04900|630|AMP|3.16B|3160000000|1.248|7533814|16.02|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2025-03-17 04:17:42|04901|1161838|ALD|5.7B|5700000000|24.4|1037018|-36.46|28|2025-02-17|15/12/2024||121.00||15847000000|27.950000762939|1|2024-11-18|15/09/2024|||||27.799999237061|1
2025-03-17 04:17:50|04902|7689|ANN|4.88B|4880000000|33.69|334424|46.67|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2025-03-17 04:17:58|04903|636|ANZ|84.91B|84910000000|28.61|4493399|-0.31|40|2025-05-08|15/03/2025||99.83||10479000000|28.604999542236|1|2025-02-24|15/12/2024|||||28.790000915527|1
2025-03-17 04:18:05|04904|7374|APE|3.83B|3830000000|14.84|574780|7.75|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2025-03-17 04:18:13|04905|7596|APA|10.05B|10050000000|7.75|4236570|-5.36|28|2025-05-28|15/03/2025|||||7.7449998855591|1|2025-02-24|15/12/2024||16.20|||6.6100001335144|1
2025-03-17 04:18:20|04906|947527|APX|318.61M|318610000|1.21|11727921|60.26|12|2021-08-25|15/06/2021|0.05|17.14|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2025-03-17 04:18:28|04907|7778|ARB|2.82B|2820000000|33.91|144109|-16.93|19|2024-08-20|15/06/2024||58.65||357500000|40.220001220703|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2025-03-17 04:18:37|04908|7387|ALL|41.52B|41520000000|66.55|1222914|50.68|39|2025-05-15|15/03/2025||136.00|||66.51000213623|1|2025-02-28|15/12/2024|||||74.220001220703|1
2025-03-17 04:18:47|04909|633|ASX|12.63B|12630000000|64.9|347608|-4.09|38|2025-02-13|15/12/2024||125.67||516520000|63.200000762939|1|2024-11-18|15/09/2024|||||66.220001220703|1
2025-03-17 04:18:57|04910|32445|ALX|7.18B|7180000000|4.96|1921759|-4.4|37|2024-10-17|15/09/2024|||||4.8499999046326|1|2024-08-28|15/06/2024||||180000000|5.0700001716614|1
2025-03-17 04:19:06|04911|7786|AUB|3.28B|3280000000|28.15|302030|-6.96|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
2025-03-17 04:19:19|04912|14232|AIA|12.21B|12210000000|7.21|815231|-5.49|37|2025-02-19|15/12/2024|||||7.5799999237061|1|2024-11-27|15/09/2024|||||7.1999998092651|1
2025-03-17 04:19:26|04913|32570|AZJ|5.43B|5430000000|3.08|6732633|-19.01|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
2025-03-17 04:19:34|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
2025-03-17 04:19:40|04915|7470|ASB|1.38B|1380000000|3.8|1521349|79.91|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
2025-03-17 04:19:48|04916|7793|BOQ|4.26B|4260000000|6.47|1347652|5.73|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
2025-03-17 04:19:59|04917|947573|BAP|1.68B|1680000000|4.96|595003|-17.67|28|2025-05-28|15/03/2025|||||4.960000038147|1|2025-02-25|15/12/2024||22.00||1013000000|4.5500001907349|1
2025-03-17 04:20:08|04918|7466|BPT|3.19B|3190000000|1.393|5789194|-17.76|41|2025-04-30|15/03/2025||||399000000|1.3930000066757|1|2025-02-05|15/12/2024||6.45|563000000|433000000|1.5149999856949|1
2025-03-17 04:20:16|04919|101956|BGA|1.56B|1560000000|5.09|650112|25.06|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
2025-03-17 04:20:23|04920|7528|BEN|5.79B|5790000000|10.24|1600779|4.68|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
2025-03-17 04:20:31|04921|617|BHP|200.05B|200050000000|39.46|7395329|-7.12|30|2025-04-16|15/03/2025|||||39.479999542236|1|2025-02-17|15/12/2024|1|0.92||29432000000|40.919998168945|1
2025-03-17 04:20:39|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
2025-03-17 04:20:47|04923|620|BSL|10.07B|10070000000|22.92|1726760|5.01|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
2025-03-17 04:20:57|04924|7411|BLD|6.3B|6300000000|5.83|2123395|-0.09|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2025-03-17 04:21:06|04925|631|BXB|27.94B|27940000000|20.225|2842949|33.84|32|2025-04-28|15/03/2025|||||20.22500038147|1|2025-02-19|15/12/2024||0.27||3345000000|19.290000915527|1
2025-03-17 04:21:15|04926|39192|BRG|4.51B|4510000000|31.34|224019|14.98|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
2025-03-17 04:21:24|04927|7541|BKW|3.56B|3560000000|23.31|179342|-22.16|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
2025-03-17 04:21:34|04928|7694|BWP|2.40B|2400000000|3.35|1315523|-6.37|35|2025-02-05|15/12/2024||9.00|||3.289999961853|1|2024-11-27|15/09/2024|||||3.4400000572205|1
2025-03-17 04:21:42|04929|32468|CAR|12.55B|12550000000|33.33|1002662|-3.52|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
2025-03-17 04:21:50|04930|102024|CIP|1.84B|1840000000|2.9|1427312|-18.21|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
2025-03-17 04:21:59|04931|7288|CGF|3.73B|3730000000|5.42|1821632|-18.35|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
2025-03-17 04:22:08|04932|947653|CIA|2.80B|2800000000|5.4|1565556|-23.67|36|2025-05-21|15/03/2025||0.151||516210000|5.3899998664856|1|2025-01-29|15/12/2024|0.00|0.107|404300000|472860000|5.5300002098083|1
2025-03-17 04:22:18|04933|7654|CHC|7.75B|7750000000|16.41|1036049|21.47|31|2025-05-28|15/03/2025|||||16.409999847412|1|2025-02-19|15/12/2024||0.42||359950000|16.469999313354|1
2025-03-17 04:22:27|04934|993190|CLW|2.64B|2640000000|3.73|1199129|-0.53|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
2025-03-17 04:22:36|04935|13574|CQR|1.95B|1950000000|3.36|1354753|-5.59|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
2025-03-17 04:22:43|04936|14585|CNU|3.08B|3080000000|7.08|354845|-2.47|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2025-03-17 04:22:52|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
2025-03-17 04:23:02|04938|8681|CWY|5.76B|5760000000|2.57|4218049|0.39|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2025-03-17 04:23:09|04939|7384|CUV|578.88M|578880000|11.57|168605|-22.66|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
2025-03-17 04:23:18|04940|7383|COH|17.23B|17230000000|263.78|167190|-20.1|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
2025-03-17 04:23:27|04941|7255|CDA|2.58B|2580000000|14.2|321708|35.51|33|2025-02-19|15/12/2024||20.70||250500000|17.25|1|2024-11-27|15/09/2024|||||15.840000152588|1
2025-03-17 04:23:36|04942|1099590|COL|24.74B|24740000000|18.52|2424721|11.32|34|2025-04-30|15/03/2025||||10530000000|18.52499961853|1|2025-02-26|15/12/2024||45.00||12540000000|19.659999847412|1
2025-03-17 04:23:45|04943|101963|CKF|985.50M|985500000|8.36|561948|-19.3|33|2024-12-02|15/10/2024||17.50||701400000|8.5900001525879|1|2024-08-19|15/07/2024|||||8.920000076294|1
2025-03-17 04:23:54|04944|625|CBA|243.46B|243460000000|144.26|1981644|24.42|34|2025-05-06|15/03/2025|||||144.32000732422|1|2025-02-11|15/12/2024||291.35||13619000000|162.83000183105|1
2025-03-17 04:24:03|04945|7765|CPU|22.44B|22440000000|38.31|1400189|55.22|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
2025-03-17 04:24:12|04946|101966|CTD|2.05B|2049999999.9999998|14.52|538769|-14.82|31|2025-05-28|15/03/2025|||||14.520000457764|1|2025-02-18|15/12/2024||41.97||374770000|15.109999656677|1
2025-03-17 04:24:19|04947|958287|CGC|1.48B|1480000000|3.19|2371845|0|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2025-03-17 04:24:30|04948|7774|CCP|974.72M|974720000|14.3|158432|-20.07|35|2025-02-04|15/12/2024||56.00||238400000|15.14999961853|1|2024-11-27|15/09/2024|||||18.079999923706|1
2025-03-17 04:24:38|04949|7194|CMW|1.00B|1000000000|0.383|1997272|-11.49|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
2025-03-17 04:24:46|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
2025-03-17 04:24:55|04951|623|CSL|119.69B|119690000000|247.03|767433|-11.57|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
2025-03-17 04:25:05|04952|7215|CSR|4.3B|4300000000|8.97|2489538|1.7|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
2025-03-17 04:25:14|04953|1167286|DRR|1.89B|1890000000|3.65|1530348|-26.46|18|2025-05-28|15/03/2025|||||3.6500000953674|1|2025-02-17|15/12/2024|||59300000||4.2199997901917|1
2025-03-17 04:25:21|04954|10538|DXS|7.79B|7790000000|7.26|4454726|-3.17|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
2025-03-17 04:25:29|04955|1055046|DHG|2.74B|2740000000|4.34|2692765|35.31|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
2025-03-17 04:25:39|04956|7642|DMP|2.49B|2490000000|26.95|460312|-38.56|40|2025-05-28|15/03/2025|||||26.950000762939|1|2025-02-24|15/12/2024||70.00||1257000000|31.809999465942|1
2025-03-17 04:25:48|04957|7486|DOW|3.59B|3590000000|5.37|1231594|12.58|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
2025-03-17 04:25:55|04958|9260|ELD|1.34B|1340000000|7.05|608641|-19.44|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
2025-03-17 04:26:05|04959|947762|EML|358.31M|358310000|0.93|1965613|-24.6|33|2025-04-29|15/03/2025|||||0.93000000715256|1|2025-02-25|15/12/2024|-0.0065|-0.01|110070000|110070000|0.85000002384186|1
2025-03-17 04:26:16|04960|32564|EVN|13.39B|13390000000|6.76|6852688|103.61|38|2025-04-24|15/03/2025|||||6.7600002288818|1|2025-02-11|15/12/2024|0.15|0.08||1460000000|5.9299998283386|1
2025-03-17 04:26:23|04961|14268|FPH|17.52B|17520000000|29.85|406624|35.53|20|2025-05-21|15/03/2025||0.335||980860000|29.85000038147|1|2025-02-28|15/12/2024|||||31.110000610352|1
2025-03-17 04:26:33|04962|13822|FBU|3.20B|3200000000|2.99|922927|-22.95|19|2023-02-13|15/12/2022|||||4.8006920814514|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2025-03-17 04:26:41|04963|7385|FLT|3.06B|3060000000|13.85|914604|-33.81|28|2025-05-01|15/03/2025|||||13.89999961853|1|2025-02-25|15/12/2024||29.53||661000000|17.799999237061|1
2025-03-17 04:26:49|04964|628|FMG|51.91B|51910000000|16.895|7147967|-29.59|28|2025-05-14|15/03/2025|||||16.895000457764|1|2025-02-19|15/12/2024|0.5|0.45||9180000000|19.569999694824|1
2025-03-17 04:26:58|04965|32466|GEM|1.01B|1010000000|1.278|1276544|4.33|31|2025-04-17|15/03/2025|||||1.2775000333786|1|2025-02-24|15/12/2024|||||1.3600000143051|1
2025-03-17 04:27:10|04966|40369|GOR|2.85B|2850000000|2.625|4254537|71.66|29|2025-05-28|15/03/2025|||||2.625|1|2025-02-26|15/12/2024||0.0737||227220000|2.5899999141693|1
2025-03-17 04:27:17|04967|638|GMG|62.52B|62520000000|30.78|4710251|0.87|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
2025-03-17 04:27:25|04968|637|GPT|8.28B|8279999999.999999|4.335|6329337|-1.25|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
2025-03-17 04:27:34|04969|7471|GNC|1.52B|1520000000|6.87|901554|-11.79|29|2025-05-15|15/03/2025||||2000000000|6.8699998855591|1|2025-02-26|15/12/2024|||||6.8800001144409|1
2025-03-17 04:27:42|04970|18522|GOZ|1.70B|1700000000|2.27|495787|-6.94|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
2025-03-17 04:27:49|04971|7355|AOV|1.28B|1280000000|9.32|313719|-18.37|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
2025-03-17 04:27:58|04972|7228|HVN|6.29B|6290000000|5.055|1811423|3.7|30|2024-11-18|15/09/2024|||||4.5900001525879|1|2024-08-29|15/06/2024||11.00||1933000000|4.9299998283386|1
2025-03-17 04:28:07|04973|947866|HUB|5.67B|5670000000|70.08|238905|75.51|30|2025-02-18|15/12/2024||38.50||156000000|81.349998474121|1|2024-11-28|15/09/2024|||||74.199996948242|1
2025-03-17 04:28:13|04974|961867|IEL|2.80B|2800000000|10.06|928589|-47.69|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
2025-03-17 04:28:24|04975|7714|IGO|3.19B|3190000000|4.235|4043576|-43.98|39|2025-04-29|15/03/2025|||||4.2399997711182|1|2025-02-19|15/12/2024||0.1644|131800000|131800000|4.6900000572205|1
2025-03-17 04:28:34|04976|7635|ILU|1.81B|1810000000|4.21|2154944|-38.34|39|2025-04-10|15/03/2025|||||4.210000038147|1|2025-02-18|15/12/2024||46.00|290000000|849700000|4.789999961853|1
2025-03-17 04:28:41|04977|7569|IPL|5.08B|5080000000|2.73|4909493|1.3|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
2025-03-17 04:28:49|04978|7553|INA|2.21B|2210000000|5.43|830945|7.5|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
2025-03-17 04:28:54|04979|993193|ING|1.16B|1160000000|3.12|978924|-9.3|0||
2025-03-17 04:28:59|04980|627|IAG|18.29B|18290000000|7.515|5265921|19.98|0||
2025-03-17 04:29:07|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
2025-03-17 04:29:15|04982|7333|IFL|2.97B|2970000000|4.45|3137070|91.42|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
2025-03-17 04:29:22|04983|942738|IPH|1.22B|1220000000|4.46|1065685|-28.71|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
2025-03-17 04:29:33|04984|7558|IRE|1.52B|1520000000|8.23|636544|-4.43|32|2025-04-29|15/03/2025|||||8.2299995422363|1|2025-02-24|15/12/2024||18.00|||8.9799995422363|1
2025-03-17 04:29:40|04985|7220|JHX|21.56B|21560000000|50.39|849875|-15.55|12|2025-05-26|15/03/2025||0.3675||987790000|50.389999389648|1|2025-02-18|15/12/2024|0.36|0.35|953300000|965420000|50.970001220703|1
2025-03-17 04:29:47|04986|32565|JHG|9.36B|9360000000|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
2025-03-17 04:29:52|04987|7274|JBH|9.53B|9530000000|87.13|348429|46.39|0||
2025-03-17 04:29:57|04988|985811|KGN|456.27M|456270000|4.61|607278|-44.95|0||
2025-03-17 04:30:02|04989|626|LLC|4.17B|4170000000|6.115|1006596|-7.58|0||
2025-03-17 04:30:07|04990|960731|LNK|1.19B|1190000000|2.25|2919786|1.81|0||
2025-03-17 04:30:20|04991|7473|LYC|7.10B|7100000000|7.6|3079197|30.45|18|2025-04-15|15/03/2025||0.0469|||7.5949997901917|1|2025-02-25|15/12/2024|0.0305|0.03|141200000|141200000|6.8899998664856|1
2025-03-17 04:30:29|04992|624|MQG|73.08B|73080000000|200.16|526980|1.24|36|2025-02-11|15/12/2024|||||227.88999938965|1|2024-10-31|15/09/2024||424.28||7286000000|231.36999511719|1
2025-03-17 04:30:34|04993|32451|MFG|1.39B|1390000000|7.7|866362|-18.79|0||
2025-03-17 04:30:42|04994|946358|MPL|12.01B|12010000000|4.36|6560464|13.67|25|2025-05-28|15/03/2025|||||4.3550000190735|1|2025-02-26|15/12/2024||0.1024||4010000000|4.0100002288818|1
2025-03-17 04:30:49|04995|962367|MP1|1.60B|1600000000|9.92|1106284|-33.83|6|2025-04-25|15/03/2025||||55100000|9.920000076294|1|2025-02-19|15/12/2024||0.08||53100000|9.3900003433228|1
2025-03-17 04:30:54|04996|7590|MSB|2.63B|2630000000|2.07|8750625|473.24|0||
2025-03-17 04:30:59|04997|7566|MTS|3.36B|3360000000|3.065|3153537|-21.21|0||
2025-03-17 04:31:04|04998|7720|MIN|4.72B|4720000000|24.23|2606538|-63.74|0||
2025-03-17 04:31:12|04999|7619|MGR|8.29B|8289999999.999999|2.09|22914682|-3.69|6|2025-02-06|15/12/2024||6.00||1127000000|1.9049999713898|1|2024-10-22|15/09/2024|||||2.1900000572205|1
2025-03-17 04:31:20|05000|7311|MND|1.49B|1490000000|15.15|227949|11.91|12|2024-11-27|15/09/2024|||||12.640000343323|1|2024-08-19|15/06/2024||30.70||971090000|11.930000305176|1
2025-03-17 04:31:24|05001|18557|NAN|1.30B|1300000000|4.26|564093|55.6|0||
2025-03-17 04:31:30|05002|7788|NAB|101.39B|101390000000|33.15|4074134|-2.1|0||
2025-03-17 04:31:35|05003|102032|NSR|2.96B|2960000000|2.15|4436479|-11.25|0||
2025-03-17 04:31:40|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|0||
2025-03-17 04:31:44|05005|1055094|NWL|6.51B|6510000000|26.53|380305|31.6|0||
2025-03-17 04:31:53|05006|7695|NCM|20.82B|20820000000|23.35|4789321|0|12|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2025-03-17 04:31:59|05007|41354|NWS|25.39B|25390000000|48.74|171553|18.33|0||
2025-03-17 04:32:05|05008|40380|NXT|8.25B|8250000000|12.82|2028169|-24.21|0||
2025-03-17 04:32:11|05009|14292|NHF|3.06B|3060000000|6.31|1147131|-19.24|6|2025-05-28|15/03/2025|||||6.3200001716614|1|2025-02-23|15/12/2024||0.1893||1810000000|5.9400000572205|1
2025-03-17 04:32:17|05010|1089517|NIC|2.90B|2900000000|0.678|9922057|-10.79|6|2025-06-03|15/03/2025|||||0.67500001192093|1|2025-02-24|15/12/2024||0.0149||899820000|0.75999999046326|1
2025-03-17 04:32:24|05011|985597|NEC|2.60B|2600000000|1.643|4435105|-3.4|0||
2025-03-17 04:32:33|05012|39197|NST|20.22B|20220000000|17.67|3890860|28.54|6|2025-04-28|15/03/2025|||||17.674999237061|1|2025-02-12|15/12/2024|0.47|0.44||2240000000|18.540000915527|1
2025-03-17 04:32:38|05013|13870|NWH|1.29B|1290000000|2.82|1270450|-7.87|0||
2025-03-17 04:32:44|05014|7506|NUF|1.47B|1470000000|3.85|919092|-28.31|6|2024-11-13|15/09/2024|||||3.7200000286102|1|2024-08-28|15/06/2024|||||4.0100002288818|1
2025-03-17 04:32:51|05015|1167776|NXL|1.12B|1120000000|3.39|1273475|62.09|6|2025-05-28|15/03/2025|||||3.3900001049042|1|2025-02-23|15/12/2024|0.0041|0.008|105190000|110590000|4.7800002098083|1
2025-03-17 04:32:56|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|0||
2025-03-17 04:33:02|05017|18532|OBL|367.36M|367360000|1.31|262900|-11.95|0||
2025-03-17 04:33:08|05018|7420|ORI|8.57B|8570000000|17.595|2907591|1.51|6|2025-05-08|15/03/2025||45.00||4200000000|17.594999313354|1|2025-02-26|15/12/2024|||||16.569999694824|1
2025-03-17 04:33:12|05019|7710|ORG|18.08B|18080000000|10.53|3605306|14.47|0||
2025-03-17 04:33:19|05020|985599|ORA|2.58B|2580000000|1.97|4313218|-23.35|12|2025-05-28|15/03/2025|||||1.9700000286102|1|2025-02-12|15/12/2024||10.00||2241000000|2.3099999427795|1
2025-03-17 04:33:25|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|0||
2025-03-17 04:33:30|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|0||
2025-03-17 04:33:34|05023|7674|PRN|1.19B|1190000000|1.275|2419921|35.98|0||
2025-03-17 04:33:41|05024|7625|PPT|2.08B|2080000000|18.6|412859|-23.15|6|2025-02-19|15/12/2024||94.10||656220000|23.920000076294|1|2024-10-17|15/09/2024|||||19.760000228882|1
2025-03-17 04:33:46|05025|13576|PRU|4.29B|4290000000|3.105|3856172|57.46|0||
2025-03-17 04:33:55|05026|948096|PLS|6.22B|6220000000|1.935|23912829|-51.15|18|2025-05-28|15/03/2025|||||1.9379999637604|1|2025-02-19|15/12/2024|-0.0224|-0.02|216000000|216000000|2.0999999046326|1
2025-03-17 04:34:00|05027|10545|PTM|319.46M|319460000|0.57|1908720|-36.04|6|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
2025-03-17 04:34:09|05028|1137433|PBH|356.6M|356600000|1.08|1238662|149.98|24|2025-05-28|15/03/2025|||||1.0750000476837|1|2025-02-25|15/12/2024||-43.00||507720000|0.88499999046326|1
2025-03-17 04:34:14|05029|32481|PNV|867.01M|867010000|1.248|2204654|-47|0||
2025-03-17 04:34:19|05030|7738|PMV|3.32B|3320000000|20.76|333439|-9.84|0||
2025-03-17 04:34:24|05031|8583|HLS|951.24M|951240000|1.31|1462699|5.16|0||
2025-03-17 04:34:32|05032|948097|PME|24.50B|24500000000|234.04|218309|142.33|24|2025-05-28|15/03/2025|||||234.08999633789|1|2025-02-12|15/12/2024||0.4636||93280000|291.79998779297|1
2025-03-17 04:34:37|05033|985603|QAN|13.13B|13130000000|8.9|4925270|72.99|0||
2025-03-17 04:34:43|05034|8592|QBE|31.20B|31200000000|20.74|3095584|18.42|6|2025-02-14|15/12/2024||0.56||9910000000|19.85000038147|1|2024-11-27|15/09/2024|||||19.340000152588|1
2025-03-17 04:34:49|05035|14304|QUB|6.64B|6640000000|3.765|2414448|15.69|0||
2025-03-17 04:34:57|05036|14307|RMS|2.50B|2500000000|2.175|4233044|36.48|6|2025-05-28|15/03/2025|||||2.1749999523163|1|2025-02-20|15/12/2024|||295000000|194000000|2.6199998855591|1
2025-03-17 04:35:07|05037|8604|RHC|7.92B|7920000000|34.56|1175608|-37.91|31|2025-05-28|15/03/2025|||||34.560001373291|1|2025-02-26|15/12/2024||58.83||7865000000|34.069999694824|1
2025-03-17 04:35:13|05038|8599|REA|30.76B|30760000000|233.19|155257|31.21|0||
2025-03-17 04:35:20|05039|8601|REH|10.25B|10250000000|15.88|508111|-42.96|6|2025-05-28|15/03/2025|||||15.880000114441|1|2025-02-23|15/12/2024||29.20||4510000000|21.950000762939|1
2025-03-17 04:35:26|05040|32462|RRL|2.69B|2690000000|3.545|3793304|88.92|6|2025-05-28|15/03/2025|||||3.545000076294|1|2025-02-19|15/12/2024||-4.00|481500000|551830000|3.1400001049042|1
2025-03-17 04:35:31|05041|977693|RWC|3.65B|3650000000|4.71|1803780|-16.34|0||
2025-03-17 04:35:37|05042|8610|RMD|51.96B|51960000000|34.965|1105212|19.86|0||
2025-03-17 04:35:45|05043|8616|RSG|936.78M|936780000|0.44|14023743|18.38|6|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2025-03-17 04:35:51|05044|8607|RIO|194.08B|194080000000|119.535|1219773|2.46|6|2025-04-15|15/03/2025|||||119.56999969482|1|2025-02-19|15/12/2024||3.54||26456000000|120.66000366211|1
2025-03-17 04:36:00|05045|8656|STO|20.38B|20380000000|6.29|8165431|-14.58|6|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2025-03-17 04:36:06|05046|102935|SCG|17.20B|17200000000|3.31|10837308|-0.9|6|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
2025-03-17 04:36:11|05047|8624|SEK|8.23B|8230000000|23.05|1940004|-10.23|0||
2025-03-17 04:36:16|05048|8626|SGH|19.94B|19940000000|49.085|368276|21|0||
2025-03-17 04:36:22|05049|40384|RGN|2.37B|2370000000|2.05|2424385|-8.3|12|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
2025-03-17 04:36:29|05050|32454|SLR|1.49B|1490000000|1.565|4567824|33.76|6|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
2025-03-17 04:36:37|05051|8629|SGM|2.96B|2960000000|15.33|316271|28.98|6|2024-11-18|15/09/2024|||||12.569999694824|1|2024-08-19|15/06/2024||46.33||5135000000|11.109999656677|1
2025-03-17 04:36:43|05052|14315|SKC|857.37M|857370000|1.13|288493|-34.28|0||
2025-03-17 04:36:48|05053|8635|SHL|12.21B|12210000000|25.4|906380|-9.7|0||
2025-03-17 04:36:56|05054|953541|S32|16.20B|16200000000|3.61|13688627|20.33|0||
2025-03-17 04:37:00|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|0||
2025-03-17 04:37:06|05056|8670|SPK|3.47B|3470000000|1.88|2356349|-58.24|0||
2025-03-17 04:37:17|05057|8620|SBM|236.06M|236060000|0.215|5551676|35.15|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
2025-03-17 04:37:22|05058|32444|SGR_OLD|587.64M|587640000|0.45|10552523|-11.76|0||
2025-03-17 04:37:28|05059|102031|SDF|6.05B|6050000000|5.49|2661631|-6.17|6|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
2025-03-17 04:37:36|05060|8631|SGP|11.72B|11720000000|4.92|5774517|1.96|12|2025-04-23|15/03/2025|||||4.9250001907349|1|2025-02-18|15/12/2024||10.00||1295000000|5.4099998474121|1
2025-03-17 04:37:42|05061|8659|SUN|23.35B|23350000000|18.35|2313965|17.41|6|2025-02-12|15/12/2024||52.28||6461000000|20.317432403564|1|2024-11-27|15/09/2024|||||19.139322280884|1
2025-03-17 04:37:50|05062|8658|SUL|2.93B|2930000000|13.03|619340|-9.27|12|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
2025-03-17 04:37:57|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|6|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2025-03-17 04:38:02|05064|8664|TAH|1.45B|1450000000|0.64|7185051|-11.03|0||
2025-03-17 04:38:09|05065|8679|TNE|9.11B|9110000000|27.9|833791|69.39|12|2025-05-20|15/03/2025||0.1578|||27.909999847412|1|2025-02-26|15/12/2024|||||31.510000228882|1
2025-03-17 04:38:14|05066|8677|TLS|46.92B|46920000000|4.065|21807551|6.92|0||
2025-03-17 04:38:21|05067|13578|TPG|8.35B|8350000000|4.51|988394|0.44|12|2025-05-28|15/03/2025|||||4.5050001144409|1|2025-02-27|15/12/2024|||||4.4899997711182|1
2025-03-17 04:38:29|05068|8668|TCL|39.91B|39910000000|12.875|4596300|-0.58|12|2025-02-12|15/12/2024||6.00||1830000000|13.119999885559|1|2024-11-27|15/09/2024|||||12.970000267029|1
2025-03-17 04:38:37|05069|32563|TWE|8.20B|8199999999.999999|10.16|3114433|-18.75|18|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
2025-03-17 04:38:45|05070|1080079|URW|18.55B|18550000000|6.48|182241|11.56|6|2025-05-01|15/03/2025|||||6.4800000190735|1|2025-02-13|15/12/2024|||||6.6300001144409|1
2025-03-17 04:38:50|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|0|0||
2025-03-17 04:38:56|05072|7791|VCX|9.51B|9510000000|2.09|9889683|0.71|12|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
2025-03-17 04:39:00|05073|963730|VUK|5.49B|5490000000|4.22|2005382|4.46|0||
2025-03-17 04:39:06|05074|1088709|VEA|2.83B|2830000000|1.775|5873722|-50.2|0||
2025-03-17 04:39:11|05075|8646|SOL|11.80B|11800000000|32.08|293980|-7.38|0||
2025-03-17 04:39:16|05076|986103|WPR|1.58B|1580000000|2.345|1257247|-3.67|0||
2025-03-17 04:39:25|05077|39194|WEB|1.76B|1760000000|4.5|2085029|-33.58|12|2025-05-21|15/03/2025|||||4.5|1|2025-02-26|15/12/2024|||||5.0199999809265|1
2025-03-17 04:39:31|05078|8712|WES|78.90B|78900000000|69.62|1310548|3.37|0||
2025-03-17 04:39:37|05079|994040|WGX|2.75B|2750000000|2.91|5358594|25|12|2025-06-13|15/03/2025|||||2.920000076294|1|2025-02-13|15/12/2024|-0.0515||354120000||2.4300000667572|1
2025-03-17 04:39:43|05080|8706|WBC|102.38B|102380000000|29.87|4571195|14.67|0||
2025-03-17 04:39:49|05081|10547|WHC|4.74B|4740000000|5.655|6685291|-11.58|0||
2025-03-17 04:39:55|05082|976093|WTC|28.16B|28160000000|84.86|740575|-9.37|0||
2025-03-17 04:40:00|05083|8721|WDS|43.16B|43160000000|22.75|4519972|-23.74|0||
2025-03-17 04:40:07|05084|8720|WOW|33.79B|33790000000|27.675|2074938|-13.99|18|2025-05-01|15/03/2025||||17350000000|27.674999237061|1|2025-02-25|15/12/2024||77.00|17930000000|18210000000|31.25|1
2025-03-17 04:40:13|05085|8718|WOR|7.74B|7740000000|14.59|1552973|-11.87|0||
2025-03-17 04:40:19|05086|102040|XRO|24.26B|24260000000|158.89|320253|17.74|0||
2025-03-17 04:40:26|05087|948170|ZIP|2.59B|2590000000|1.99|17415774|51.35|6|2025-04-16|15/03/2025||||262300000|1.9900000095367|1|2025-02-24|15/12/2024||-0.04|269400000|269400000|2.4300000667572|1
2025-03-17 04:40:30|05088|320|ABBN|89.71B|89710000000|48.9|2951401|15.33|0||
2025-03-17 04:40:37|05089|949649|ADXN|5.51M|5510000|0.056|291564|-30.35|6|2025-05-01|15/03/2025||-0.03||200000|0.05600000172853|1|2025-03-17|15/12/2024||-0.01||200000|0.05600000172853|1
2025-03-17 04:40:46|05090|317|ADEN|4.75B|4750000000|28.36|1569758|-20.49|6|2025-05-06|15/03/2025||0.585||5680000000|28.360000610352|1|2025-02-26|15/12/2024|0.63|0.5423|5870000000|5940000000|22.760000228882|1
2025-03-17 04:40:50|05091|949648|ADVN|49.64M|49640000|63|113|-36.68|0||
2025-03-17 04:40:57|05092|949650|AEVS|1.16B|1160000000|13.85|4686|-14.51|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
2025-03-17 04:41:05|05093|949651|AIRE|5.17M|5170000|0.081|62438|-82.84|12|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1
2025-03-17 04:41:13|05094|1128773|ALCC|38.7B|38700000000|78.24|871767|3.6|26|2025-05-14|15/03/2025||0.7663||2510000000|78.23999786377|1|2025-02-25|15/12/2024|0.72|0.7111|2480000000|2470000000|80.639999389648|1
2025-03-17 04:41:18|05095|48533|ALLN|2.91B|2910000000|176|37902|14.88|0||
2025-03-17 04:41:26|05096|949654|ALPN|65.76M|65760000.00000001|7.55|2947|-3.21|6|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1|2022-09-19|15/06/2022|-2.82||1090000||12.5|1
2025-03-17 04:41:34|05097|949655|ALSN|3.21B|3210000000|262|12445|9.17|24|2024-11-18|15/09/2024|||||239|1|2024-07-24|15/06/2024|||||240|1
2025-03-17 04:41:42|05098|48525|AMS|941.1M|941100000|9.53|596064|789.82|12|2025-04-30|15/03/2025||-0.1945||829460000|9.5299997329712|1|2025-02-11|15/12/2024|0.03|0.09|882000000|861870000|6.8140001296997|1
2025-03-17 04:41:49|05099|949657|APGN|676.9M|676900000|226|1394|2.73|0||
2025-03-17 04:41:56|05100|48552|ARBNO|751.47M|751470000|10.82|85798|-6.4|12|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
2025-03-17 04:42:01|05101|955643|ARONL|1.39M|1390000|0.078|29321|-45.83|0||
2025-03-17 04:42:09|05102|49837|ARYN|1.79B|1790000000|1.814|2408613|8.82|6|2025-04-22|15/03/2025|||||1.8140000104904|1|2025-03-03|15/12/2024|||587100000|607600000|1.8559999465942|1
2025-03-17 04:42:15|05103|48538|ASCN|134.52M|134520000|3.75|156575|-52.05|0||
2025-03-17 04:42:20|05104|1072993|ASWN|18.94M|18940000|1.31|2613|-14.38|0||
2025-03-17 04:42:27|05105|949660|AUTON|731.31M|731310000|126.2|6671|-14.27|6|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
2025-03-17 04:42:34|05106|949661|BANB|4.02B|4019999999.9999995|53.6|183210|-33.87|6|2024-11-27|15/09/2024|||||67.400001525879|1|2024-07-25|15/06/2024|||||86.650001525879|1
2025-03-17 04:42:42|05107|322|BALN|8.03B|8029999999.999999|177.2|81918|21.29|6|2025-05-28|15/03/2025|||||177.19999694824|1|2025-03-25|15/12/2024|||||177.19999694824|1
2025-03-17 04:42:48|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
2025-03-17 04:42:54|05109|48544|BCVN|8.12B|8119999999.999999|94.5|75319|-9.31|0||
2025-03-17 04:43:00|05110|949664|BCGE|1.86B|1860000000|261|850|-9.38|6|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2025-03-17 04:43:10|05111|949666|BCJ|173.62M|173620000|58|114|-4.92|0||
2025-03-17 04:43:16|05112|955653|WKB|1.82B|1820000000|116|1056|1.31|6|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2025-03-17 04:43:20|05113|49829|BARN|6.24B|6240000000|1139|21652|-14.55|0||
2025-03-17 04:43:26|05114|949670|BLKB|2.01B|2009999999.9999998|932|400|10.17|0||
2025-03-17 04:43:32|05115|949676|BSLN|574.35M|574350000|47.35|41459|33.01|0||
2025-03-17 04:43:38|05116|949675|BSKP|3.28B|3280000000|78.8|5513|16.57|6|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2025-03-17 04:43:45|05117|48555|BIONn|1.93B|1930000000|35.2|87706|-26.74|6|2025-04-25|15/03/2025|||||35.200000762939|1|2025-02-28|15/12/2024|||||37.25|1
2025-03-17 04:43:50|05118|48527|BEAN|7B|7000000000|569.5|26069|25.5|0||
2025-03-17 04:43:58|05119|945097|BELL|1.55B|1550000000|247|1280|-5.54|12|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
2025-03-17 04:44:06|05120|955638|TIBN|141.46M|141460000|42.1|1610|-1.41|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
2025-03-17 04:44:12|05121|949667|BEKN|2.28B|2280000000|247|2567|1.65|6|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2025-03-17 04:44:19|05122|949668|BKWB|7.97B|7970000000|151.1|48388|12.85|0||
2025-03-17 04:44:24|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|0||
2025-03-17 04:44:31|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|12|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2025-03-17 04:44:36|05125|48541|BOS|1.59B|1590000000|206.5|10132|-1.43|0||
2025-03-17 04:44:44|05126|48529|BUCN|3.94B|3940000000|385|18907|-2.04|6|2025-04-29|15/03/2025|||||385|1|2025-02-28|15/12/2024||19.64|736000000|747900000|379.5|1
2025-03-17 04:44:49|05127|949665|BCHN|2.1B|2100000000|620|5515|14.18|0||
2025-03-17 04:44:56|05128|949674|BRKN|1.11B|1110000000|104.6|6405|7.5|6|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2025-03-17 04:45:02|05129|949677|BVZN|188.4M|188400000|955|49|-2.55|6|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2025-03-17 04:45:10|05130|949686|BYS|665.04M|665040000|322|1159|-23.06|24|2025-04-17|15/03/2025|||||322|1|2025-02-28|15/12/2024|||||302|1
2025-03-17 04:45:16|05131|949678|CALN|163.33M|163330000|21.65|5809|-22.82|6|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
2025-03-17 04:45:24|05132|949700|GAV|144.27M|144270000|203|299|-37.54|24|2024-11-28|15/09/2024|||||210|1|2024-08-28|15/06/2024|||||242|1
2025-03-17 04:45:29|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
2025-03-17 04:45:35|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
2025-03-17 04:45:41|05135|949688|CPE|40.22M|40220000|3.98|1812|-12.33|0||
2025-03-17 04:45:46|05136|949685|CMBN|2.9B|2900000000|98.9|77816|31.43|0||
2025-03-17 04:45:53|05137|949682|CIE|448.5K|448500|0.69|1185|-45.24|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2025-03-17 04:46:01|05138|949681|CICN|398.4M|398400000|91.6|11886|79.61|24|2025-04-15|15/03/2025|||||91.599998474121|1|2025-03-06|15/12/2024||||207100000|74.199996948242|1
2025-03-17 04:46:06|05139|326|CLN|3.49B|3490000000|10.64|1446355|-9.37|0||
2025-03-17 04:46:13|05140|949683|CLTN|329.84M|329840000|55.2|3823|-4.99|18|2024-11-18|15/09/2024|||||50|1|2024-08-08|15/06/2024|||||46.200000762939|1
2025-03-17 04:46:18|05141|949687|COTNE|1.85B|1850000000|238.5|35176|-25.28|0||
2025-03-17 04:46:26|05142|949680|CFT|1.49B|1490000000|191.5|2773|47.31|6|2024-11-07|15/09/2024|||||158.5|1|2024-08-30|15/06/2024|||||150.5|1
2025-03-17 04:46:31|05143|48554|COPN|869.69M|869690000|54.2|21720|-20.41|0||
2025-03-17 04:46:36|05144|949690|CPHN|431.55M|431550000|72|1166|12.27|0||
2025-03-17 04:46:43|05145|949684|CLXN|83.58M|83580000|59.5|59|0|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2025-03-17 04:46:50|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|12|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2025-03-17 04:46:57|05147|48549|DAE|2.11B|2109999999.9999998|124.4|12358|-33.62|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
2025-03-17 04:47:02|05148|949691|DCN|120.57M|120570000|750|1|-2.6|0||
2025-03-17 04:47:11|05149|49838|DKSH|4.62B|4620000000|71.1|68491|12.41|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
2025-03-17 04:47:20|05150|48539|DOKA|2.85B|2850000000|680|6091|50.28|6|2024-11-27|15/09/2024|||||664|1|2024-09-03|15/06/2024|||||535|1
2025-03-17 04:47:27|05151|949692|DESN|2.69B|2690000000|194.8|3362|-16.57|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
2025-03-17 04:47:35|05152|949693|AVOLz|5.56B|5560000000|38.28|301192|7.74|12|2025-05-15|15/03/2025|||||38.279998779297|1|2025-03-12|15/12/2024||1.4|3360000000|7250000000|38.259998321533|1
2025-03-17 04:47:41|05153|949697|ESUN|39.15M|39150000|37.8|482|-63.83|6|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2025-03-17 04:47:50|05154|1136130|EIC|3.21M|3210000|2.1|336|320|0||
2025-03-17 04:47:57|05155|949695|EFGN|4.1B|4099999999.9999995|13.7|234542|15.51|6|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2025-03-17 04:48:03|05156|949696|ELMN|244.49M|244490000|1070|22|4.9|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2025-03-17 04:48:09|05157|48543|EMMN|4.34B|4340000000|811|7413|-11.85|0||
2025-03-17 04:48:15|05158|48545|EMSN|15.2B|15200000000|650|12919|0.85|6|2025-04-30|15/03/2025||||540500000|650|1|2025-02-06|15/12/2024|||482000000|494900000|639|1
2025-03-17 04:48:20|05159|949694|NEAG|1.1B|1100000000|33.4|2606|-16.29|0||
2025-03-17 04:48:29|05160|993559|RUSE|14.16M|14160000|5.5|200|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
2025-03-17 04:48:34|05161|48546|EVE|8.37M|8369999.999999999|1.16|46109|34.57|0||
2025-03-17 04:48:44|05162|949699|FTON|170.08M|170080000|11.55|6598|-36.19|35|2025-05-01|15/03/2025|||||11.550000190735|1|2025-02-28|15/12/2024|||||12.5|1
2025-03-17 04:48:51|05163|48534|FHZN|6.44B|6440000000|209.8|50748|5.8|12|2024-11-27|15/09/2024|||||206.80000305176|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2025-03-17 04:49:01|05164|949698|FORN|1.18B|1180000000|836|2884|-26.02|30|2024-11-18|15/09/2024|||||810|1|2024-07-26|15/06/2024|||||1050|1
2025-03-17 04:49:07|05165|1008651|GALE|3.86B|3860000000|77.5|94769|3.75|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
2025-03-17 04:49:12|05166|49959|GAMH|15.33M|15330000|0.096|605684|-65.09|0||
2025-03-17 04:49:22|05167|39129|GEBN|19.24B|19240000000|584|97258|10.44|24|2025-05-06|15/03/2025||6.11||847970000|584|1|2025-03-06|15/12/2024|2.91|3.19|684800000|1450000000|554.59997558594|1
2025-03-17 04:49:29|05168|49954|GF|5.81B|5810000000|70.9|182070|2.53|12|2024-11-27|15/09/2024|||||64.650001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2025-03-17 04:49:34|05169|986242|GIVN|36.6B|36600000000|3967|18204|-1.24|0||
2025-03-17 04:49:42|05170|958264|GLKBN|303.75M|303750000|22.5|6956|0|12|2025-04-23|15/03/2025|||||22.5|1|2025-02-28|15/12/2024|||||22.799999237061|1
2025-03-17 04:49:48|05171|949704|GRKP|4.32B|4320000000|1735|182|-3.07|0||
2025-03-17 04:49:55|05172|949703|GMI|87.12M|87120000|264|125|-3.65|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2025-03-17 04:50:04|05173|949705|GURN|74.67M|74670000|15.96|13950|-75.45|18|2025-04-15|15/03/2025|||||15.960000038147|1|2025-03-04|15/12/2024|||||15.760000228882|1
2025-03-17 04:50:12|05174|949707|HBMN|1.23B|1230000000|182|7994|-4.71|12|2025-05-15|15/03/2025|||||182|1|2025-01-20|15/12/2024|6.47||||182.80000305176|1
2025-03-17 04:50:18|05175|49831|HELN|9.31B|9310000000|176|68913|33.84|6|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2025-03-17 04:50:26|05176|949708|HIAG|953.71M|953710000|94.4|11691|30.39|12|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2025-03-17 04:50:32|05177|949709|HLEE|91.33M|91330000|7.05|549|-25.4|6|2023-04-28|15/12/2022|-0.61||255500000||15.017395019531|1|2022-08-18|15/06/2022|-0.81||268500000||24.104354858398|1
2025-03-17 04:50:42|05178|949710|HOCN|2.74M|2740000|1.27|54072|-88.35|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
2025-03-17 04:50:49|05179|321|HOLN|54.94B|54940000000|99.7|1124917|28.51|18|2025-04-25|15/03/2025|||||99.699996948242|1|2025-02-28|15/12/2024|||6470000000|6550000000|95.660003662109|1
2025-03-17 04:50:54|05180|949712|HUBN|1.42B|1420000000|76.8|21999|5.49|0||
2025-03-17 04:51:01|05181|949706|HBLN|291.58M|291580000|4060|25|-6.45|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2025-03-17 04:51:11|05182|1017260|IDIA|252.41M|252410000|1.13|1194500|-38.01|18|2025-04-30|15/03/2025||-0.26||44470000|1.1280000209808|1|2025-03-04|15/12/2024||-0.56||18000000|1.2389999628067|1
2025-03-17 04:51:21|05183|48547|IMPN|715.23M|715230000|38.9|45576|21|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
2025-03-17 04:51:31|05184|48536|IFCN|2.47B|2470000000|1012|3839|-22.15|42|2025-04-24|15/03/2025||||167700000|1012|1|2025-03-13|15/12/2024|24.93|25.24|177500000|366400000|1090|1
2025-03-17 04:51:36|05185|949715|INRN|1.96B|1960000000|2365|1217|-20.5|0||
2025-03-17 04:51:43|05186|949716|ISN|1.26B|1260000000|137.2|4949|9.76|6|2024-11-18|15/09/2024|||||119.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1
2025-03-17 04:51:51|05187|985791|IREN|1.4B|1400000000|110|3925|17.02|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2025-03-17 04:51:58|05188|955645|VBSN|357.2M|357200000|150|285|7.91|6|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2025-03-17 04:52:04|05189|319|BAER|12.64B|12640000000|61.7|597241|23.1|6|2025-05-22|15/03/2025|||||61.700000762939|1|2025-02-03|15/12/2024|2.33|2.33|||64.300003051758|1
2025-03-17 04:52:14|05190|949717|JFN|1.04B|1040000000|186.8|5458|5.42|6|2024-11-27|15/09/2024|||||168|1|2024-08-30|15/06/2024|||||200.5|1
2025-03-17 04:52:19|05191|48551|KARN|1.96B|1960000000|253.5|10875|-0.78|0||
2025-03-17 04:52:25|05192|1081717|KLIN|112.71M|112710000|12.75|20544|-23.42|0||
2025-03-17 04:52:33|05193|48535|KOMN|565.66M|565660000|110.4|12503|-33.49|12|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
2025-03-17 04:52:39|05194|949718|KUD|69.57M|69570000|1.24|55045|-14.19|6|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2025-03-17 04:52:47|05195|49835|KNIN|24.99B|24990000000|210.5|210907|-12.58|24|2025-04-24|15/03/2025||2.4||5990000000|210.5|1|2025-03-04|15/12/2024|2.49|2.72|5810000000|6090000000|214.60000610352|1
2025-03-17 04:52:56|05196|14155|KURN|743.26M|743260000|19.58|173780|279.46|6|2025-04-17|15/03/2025|||||19.579999923706|1|2025-03-12|15/12/2024||||45300000|19.459999084473|1
2025-03-17 04:53:01|05197|1084287|LLQ|267.75M|267750000|35|1225|9.38|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2025-03-17 04:53:06|05198|1027140|LANDI|1.55B|1550000000|53.5|124217|-23.41|0||
2025-03-17 04:53:14|05199|100240|LMN|152.78M|152780000|14.3|6580|-36.59|18|2025-05-15|15/03/2025|||||14.300000190735|1|2025-03-27|15/12/2024||||69200000|14.300000190735|1
2025-03-17 04:53:21|05200|949719|LECN|159.4M|159400000|0.206|169354|-65.67|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
2025-03-17 04:53:31|05201|949720|LEHN|959.16M|959160000|842|1622|-47.51|30|2025-05-27|15/03/2025||3.59||77200000|842|1|2025-02-07|15/12/2024|3.59|10.61|74350000|72600000|869|1
2025-03-17 04:53:42|05202|949721|LEON|318.68M|318680000|17.72|75655|-31.85|34|2025-02-06|15/12/2024||||11900000000|19.89999961853|1|2024-11-27|15/09/2024|||||23.700000762939|1
2025-03-17 04:53:51|05203|955599|LLBN|2.33B|2330000000|76.5|5999|7.75|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
2025-03-17 04:54:03|05204|49830|LISN|26.53B|26530000000|113400|111|3.66|24|2025-05-28|15/03/2025|||||113400|1|2025-03-04|15/12/2024||||3273000000|110400|1
2025-03-17 04:54:12|05205|943209|LISP|26.53B|26530000000|11760|2923|6.91|34|2025-05-28|15/03/2025|||||11760|1|2025-03-04|15/12/2024||||3273000000|11430|1
2025-03-17 04:54:20|05206|324|LOGN|11.84B|11840000000|79.34|651183|-5.82|12|2025-05-05|15/03/2025||0.8656||1030000000|79.339996337891|1|2025-01-28|15/12/2024|1.59|1.37|1340000000|1250000000|82.360000610352|1
2025-03-17 04:54:25|05207|338|LONN|39.61B|39610000000|548.4|165660|15.7|0||
2025-03-17 04:54:31|05208|955601|LUKN|3.4B|3400000000|68.9|12776|-1.99|6|2025-04-11|15/03/2025|||||68.900001525879|1|2025-02-28|15/12/2024|||||69.199996948242|1
2025-03-17 04:54:40|05209|955602|MCHN|109.6M|109600000|3.55|5551|-26.5|12|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2025-03-17 04:54:46|05210|1127887|MOVE|2.51B|2510000000|125.8|12261|2.28|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2025-03-17 04:54:52|05211|1081655|MEDA|951.69M|951690000|70|3570|-10.03|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2025-03-17 04:54:59|05212|955603|METN|472.5M|472500000|1050|232|-18.92|6|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2025-03-17 04:55:06|05213|949724|MBTN|38.68M|38680000|1.254|223261|-90.85|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
2025-03-17 04:55:17|05214|955604|MIKN|268.27M|268269999.99999997|16.1|6435|-11.78|30|2024-11-18|15/09/2024|||||15|1|2024-07-19|15/06/2024|||||19.64999961853|1
2025-03-17 04:55:24|05215|953068|MOZN|553.3M|553300000|12.82|182598|-11.95|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
2025-03-17 04:55:31|05216|48537|MOBN|2.22B|2220000000|306|9765|15.91|12|2025-02-07|15/12/2024|||||307|1|2024-11-27|15/09/2024|||||279|1
2025-03-17 04:55:38|05217|942513|MOLN|136.07M|136070000|3.69|19013|5.43|0||
2025-03-17 04:55:45|05218|949725|NBEN|58.88M|58880000|6.45|3687|-12.84|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2025-03-17 04:55:55|05219|334|NESN|229.43B|229430000000|89.18|4898018|-6.35|36|2025-04-24|15/03/2025||||22750000000|89.180000305176|1|2025-02-13|15/12/2024|1.13|9.21|24210000000|24090000000|78.779998779297|1
2025-03-17 04:56:02|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
2025-03-17 04:56:10|05221|955607|NWRN|168.05M|168050000|8.42|72687|7.67|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
2025-03-17 04:56:20|05222|332|NOVN|190.3B|190300000000|96.35|3800440|12.51|35|2025-04-29|15/03/2025||2.04||12910000000|96.349998474121|1|2025-01-31|15/12/2024|1.98|1.82|13150000000|12990000000|93.800003051758|1
2025-03-17 04:56:28|05223|14157|OERL|1.32B|1320000000|4.06|547710|-1.07|6|2025-05-06|15/03/2025|||||4.061999797821|1|2025-02-18|15/12/2024|||625000000|620500000|3.8519999980927|1
2025-03-17 04:56:35|05224|949673|ONE|53.31M|53310000|3.42|18982|0|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
2025-03-17 04:56:44|05225|955608|ODHN|321.92M|321920000|5.4|79592|27.96|33|2025-05-14|15/03/2025|||||5.4000000953674|1|2025-03-26|15/12/2024||0.2134|||5.4000000953674|1
2025-03-17 04:56:52|05226|955609|OFN|170.91M|170910000|87.2|1131|16.27|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2025-03-17 04:57:00|05227|955610|ORON|158.16M|158160000|24.2|26085|-61.4|33|2024-11-27|15/09/2024|||||39.75|1|2024-08-21|15/06/2024|||||58|1
2025-03-17 04:57:08|05228|49833|PGHN|34.08B|34080000000|1315.5|57969|2.29|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
2025-03-17 04:57:14|05229|955613|PEAN|331.93M|331930000|7.3|35205|-23.96|0||
2025-03-17 04:57:22|05230|955617|CURN|54.92M|54920000|11|2375|-48.85|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2025-03-17 04:57:29|05231|955614|PEDU|6.67M|6670000|49.6|14|-9.82|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2025-03-17 04:57:37|05232|955616|PMN|417.36M|417360000|437|434|-5.82|23|2025-04-23|15/03/2025||||206700000|437|1|2025-02-18|15/12/2024|||202000000|199000000|405|1
2025-03-17 04:57:44|05233|993241|PKTM|559.33M|559330000|16.2|28412|-63.68|29|2025-01-29|15/12/2024|||||17.200000762939|1|2024-11-18|15/09/2024|||||8.8000001907349|1
2025-03-17 04:57:52|05234|955615|PLANZ|751.41M|751410000|363|854|18.24|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2025-03-17 04:57:59|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
2025-03-17 04:58:06|05236|1076609|SPEXN|2.71M|2710000|0.04|524660|-60|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2025-03-17 04:58:13|05237|949728|PEHN|181.13M|181130000|73.4|1670|7.31|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2025-03-17 04:58:24|05238|49832|PSPN|6.09B|6090000000|132.7|82730|16.4|46|2025-05-13|15/03/2025||1.34||83880000|132.69999694824|1|2025-02-25|15/12/2024|1.9|1.94|86610000|78410000|135.39999389648|1
2025-03-17 04:58:31|05239|955640|RLFB|32.73M|32729999.999999996|2.61|28273|91.91|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
2025-03-17 04:58:42|05240|318|CFR|98.44B|98440000000|166.75|1159032|14.37|37|2025-05-16|15/03/2025||3.26||5070000000|166.75|1|2025-01-16|15/12/2024||2.53|6150000000|5440000000|139.05000305176|1
2025-03-17 04:58:54|05241|48531|RIEN|371.58M|371580000|82.2|7837|-27.26|24|2025-03-13|15/12/2024||||581000000|86.199996948242|1|2024-11-27|15/09/2024|||163300000|163300000|84.099998474121|1
2025-03-17 04:59:03|05242|955621|RO|245.15B|245150000000|323.8|27049|33.47|39|2025-04-24|15/03/2025||||15090000000|323.79998779297|1|2025-01-30|15/12/2024||9.8|15510000000|15350000000|299.39999389648|1
2025-03-17 04:59:13|05243|337|ROG|245.15B|245150000000|305.8|1214333|32.5|46|2025-04-24|15/03/2025||||15090000000|305.79998779297|1|2025-01-30|15/12/2024||9.8|15510000000|15350000000|280.79998779297|1
2025-03-17 04:59:21|05244|949711|REHN|1.13B|1130000000|43.9|1474|-21.61|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
2025-03-17 04:59:29|05245|955628|SHLTN|36.22M|36220000|2.21|4612|-60.88|23|2025-05-29|15/03/2025|||||2.210000038147|1|2025-04-09|15/12/2024|||||2.210000038147|1
2025-03-17 04:59:41|05246|955624|SANN|188.93M|188930000|15|86107|57.07|37|2025-05-28|15/03/2025||-0.92||7300000|15|1|2025-04-29|15/12/2024||-0.83||6100000|15|1
2025-03-17 04:59:50|05247|955623|SAHN|315.41M|315410000|500|59|1.63|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2025-03-17 04:59:59|05248|48548|SCHN|29.74B|29740000000|277|33307|21.28|43|2025-04-30|15/03/2025||2.11||2690000000|277|1|2025-02-12|15/12/2024|2.35|2.16|2860000000|2960000000|256.5|1
2025-03-17 05:00:09|05249|49834|SCHP|30.89B|30890000000|287.4|117047|21.88|42|2025-04-30|15/03/2025||2.11||2690000000|287.39999389648|1|2025-02-12|15/12/2024|2.35|2.1|2860000000|2990000000|265.79998779297|1
2025-03-17 05:00:18|05250|955635|STRN|24.08M|24080000|21.8|321|2.03|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
2025-03-17 05:00:28|05251|955636|SWTQ|627.85M|627850000|438.5|2068|-11.59|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
2025-03-17 05:00:41|05252|955631|SNBN|357M|357000000|3570|45|-1.11|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2025-03-17 05:00:49|05253|1073053|SENSI|1.22B|1220000000|78|22068|22.45|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
2025-03-17 05:00:55|05254|955625|SFPN|333.85M|333850000|99.6|2373|7.1|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2025-03-17 05:01:03|05255|945096|SFSN|4.62B|4620000000|118.8|30578|2.77|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
2025-03-17 05:01:12|05256|13818|SGSN|16.55B|16550000000|87.6|446573|3.72|28|2025-04-24|15/03/2025|||||87.599998474121|1|2025-02-11|15/12/2024|1.87|1.87|1760000000|1790000000|91.160003662109|1
2025-03-17 05:01:21|05257|955626|SFZN|3.91B|3910000000|895|10180|-2.77|33|2025-02-18|15/12/2024||18.00|||1056|1|2024-11-18|15/09/2024|||||1074|1
2025-03-17 05:01:28|05258|1096149|SIGNC|7B|7000000000|18.31|854420|-2.81|24|2025-04-29|15/03/2025|||||18.309999465942|1|2025-02-25|15/12/2024|0.4908||930700000|896600000|20.700000762939|1
2025-03-17 05:01:40|05259|49827|SIKA|37.48B|37480000000|233.6|434984|-11.35|41|2025-04-15|15/03/2025|||||233.60000610352|1|2025-02-21|15/12/2024||5.52|2850000000|2800000000|235.80000305176|1
2025-03-17 05:01:48|05260|49955|SOON|15.93B|15930000000|267.3|124202|-1.29|33|2024-11-19|15/09/2024||4.16||1760000000|316.89999389648|1|2024-08-28|15/06/2024|||||293|1
2025-03-17 05:01:56|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
2025-03-17 05:02:04|05262|955627|SGKN|2.86B|2860000000|479|2187|-3.04|34|2025-02-12|15/12/2024|||||463|1|2024-11-27|15/09/2024|||||420|1
2025-03-17 05:02:12|05263|1128801|SRAIL|2.23B|2230000000|22.35|202904|-20.24|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
2025-03-17 05:02:21|05264|955633|STGN|203.23M|203230000|37.2|1554|-29.14|34|2024-11-18|15/09/2024|||||38.599998474121|1|2024-07-25|15/06/2024|||||50|1
2025-03-17 05:02:31|05265|949731|STMN|18.23B|18230000000|114.35|338290|-20.15|40|2025-04-30|15/03/2025||||672200000|114.34999847412|1|2025-02-19|15/12/2024|3.14|1.39|645200000|630030000|128.55000305176|1
2025-03-17 05:02:40|05266|49836|SUN|5.54B|5540000000|164.2|48409|60.35|41|2025-04-21|15/03/2025|||||164.19999694824|1|2025-02-28|15/12/2024|||||161.19999694824|1
2025-03-17 05:02:49|05267|330|UHR|8.59B|8590000000|166.75|213416|-20.1|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
2025-03-17 05:02:57|05268|943210|UHRN|8.59B|8590000000|32.85|100096|-18.99|34|2024-11-27|15/09/2024||||8042000000|31.64999961853|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2025-03-17 05:03:07|05269|331|SLHN|21.98B|21980000000|770.4|70390|21.28|40|2025-05-20|15/03/2025|||||770.40002441406|1|2025-03-14|15/12/2024||22.7||8210000000|787.20001220703|1
2025-03-17 05:03:17|05270|49828|SPSN|8.41B|8410000000|104.8|159524|19.29|44|2024-11-18|15/09/2024|||||94.900001525879|1|2024-08-21|15/06/2024|||||91.050003051758|1
2025-03-17 05:03:26|05271|335|SRENH|43.33B|43330000000|147.35|785615|29.54|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
2025-03-17 05:03:40|05272|955634|STLN|49.58M|49580000|1.61|16062|-90.82|40|2025-04-22|15/03/2025|||||1.6100000143051|1|2025-03-17|15/12/2024|||||1.6100000143051|1
2025-03-17 05:03:50|05273|339|SCMN|27.43B|27430000000|529.5|114568|0.21|47|2025-05-08|15/03/2025||8.24||3790000000|529.5|1|2025-02-13|15/12/2024|5.01|7.25|2860000000|2860000000|526|1
2025-03-17 05:03:59|05274|955632|SQN|5.67B|5670000000|381.6|42613|56.39|32|2024-11-18|15/09/2024|||||329.39999389648|1|2024-08-13|15/06/2024|||||282|1
2025-03-17 05:04:07|05275|48540|TECN|2.23B|2230000000|175.4|57040|-52.39|36|2024-11-18|15/09/2024|||||209.60000610352|1|2024-08-08|15/06/2024|||||323.39999389648|1
2025-03-17 05:04:20|05276|949732|TEMN|4.94B|4940000000|69.9|219854|4.64|40|2025-04-22|15/03/2025||0.8009||243220000|69.900001525879|1|2025-02-18|15/12/2024|1.51|1.19|318920000|317380000|78.800003051758|1
2025-03-17 05:04:27|05277|955639|TKBP|2.85B|2850000000|142.5|1282|14.92|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2025-03-17 05:04:35|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
2025-03-17 05:04:42|05279|955637|TXGN|2.04B|2040000000|192.2|5514|35.35|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2025-03-17 05:04:50|05280|955642|UBXN|590.83M|590830000|79.6|28150|-5.35|24|2025-04-23|15/03/2025|||||79.599998474121|1|2025-02-27|15/12/2024||||120000000|79|1
2025-03-17 05:05:00|05281|943811|UBSG|92.06B|92060000000|28.75|7353300|2.02|42|2025-04-30|15/03/2025||0.48||11940000000|28.75|1|2025-02-04|15/12/2024|0.23|0.3|11060000000|11170000000|31.790000915527|1
2025-03-17 05:05:08|05282|955649|VLRT|32.38M|32380000.000000004|11.7|714|-1.27|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2025-03-17 05:05:18|05283|49956|VATN|1.85B|1850000000|117|18560|12.28|42|2025-05-08|15/03/2025||2.28||133360000|117|1|2025-02-05|15/12/2024|2.6|3.14|134200000|135530000|108|1
2025-03-17 05:05:25|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
2025-03-17 05:05:32|05285|994260|VARN|282.52M|282520000|27.9|1992|-22.5|17|2025-05-28|15/03/2025|||||27.89999961853|1|2025-03-31|15/12/2024|||||27.89999961853|1
2025-03-17 05:05:41|05286|976465|VACN|10.12B|10120000000|337.7|100982|-27.25|34|2025-04-17|15/03/2025||||286100000|337.70001220703|1|2025-03-04|15/12/2024|3.93|3.73|283200000|260320000|348|1
2025-03-17 05:05:50|05287|955644|VAHN|1.56B|1560000000|540|1477|19.73|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2025-03-17 05:05:57|05288|955647|VETN|564.98M|564980000|28.5|24531|-30.32|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
2025-03-17 05:06:06|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
2025-03-17 05:06:13|05290|955648|VILN|57.94M|57940000|555|11|-17.16|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2025-03-17 05:06:21|05291|955622|ROL|287.27M|287270000|0.85|12500|0.95|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2025-03-17 05:06:31|05292|48542|VONN|3.47B|3470000000|62.3|67142|17.11|37|2025-02-07|15/12/2024||2.17|||65.400001525879|1|2024-11-07|15/09/2024|||||56.599998474121|1
2025-03-17 05:06:38|05293|955650|VPBN|497.61M|497610000|80.2|4693|-15.22|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2025-03-17 05:06:46|05294|955654|METG|333.71M|333710000|30.45|6524|-9.1|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
2025-03-17 05:06:53|05295|955652|WARN|594M|594000000|1920|113|6.13|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
2025-03-17 05:07:02|05296|976078|WIHN|35.84M|35840000|8.6|49250|93.04|35|2025-05-28|15/03/2025|||||8.6000003814697|1|2025-04-25|15/12/2024||-2.03||4700000|8.6000003814697|1
2025-03-17 05:07:09|05297|955611|YTME|46.53M|46530000|0.7|3477|40|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
2025-03-17 05:07:16|05298|955655|YPSN|4.52B|4520000000|331|15258|-7.28|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
2025-03-17 05:07:23|05299|48553|ZEHN|561.32M|561320000|50.4|15266|-4|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2025-03-17 05:07:30|05300|955658|ZUBN|116.05M|116050000|35|2293|34.62|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2025-03-17 05:07:36|05301|955659|ZUGN|1.07B|1070000000.0000001|2100|82|18.64|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2025-03-17 05:07:45|05302|955657|ZUGER|2.49B|2490000000|8660|39|7.98|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2025-03-17 05:07:54|05303|1024762|DOCM|196.15M|196150000|16.6|142188|-79.61|36|2025-04-10|15/03/2025||||267000000|16.60000038147|1|2025-03-13|15/12/2024||-4.6|281100000|559530000|21.120000839233|1
2025-03-17 05:08:05|05304|329|ZURN|85.71B|85710000000|602.4|293287|23.8|47|2025-05-08|15/03/2025|||||602.40002441406|1|2025-02-20|15/12/2024|||||563.79998779297|1
2025-03-17 05:08:12|05305|955660|ZWM|10.53M|10530000|150|37|18.11|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2025-03-17 05:08:23|05306|7010|A2|7.08B|7080000000|2.26|9942336|35.17|45|2025-05-13|15/03/2025|||||2.2599999904633|1|2025-03-20|15/12/2024|||||2.2599999904633|1
2025-03-17 05:08:35|05307|26023|AAK|73.04B|73040000000|281.4|337475|16.96|43|2025-04-24|15/03/2025||3.56||11610000000|281.39999389648|1|2025-02-05|15/12/2024|3.55|3.52|11730000000|11410000000|318.39999389648|1
2025-03-17 05:08:44|05308|6920|AALB|3.76B|3760000000|33.98|179326|-21.94|38|2025-05-02|15/03/2025||||764000000|33.979999542236|1|2025-02-27|15/12/2024||1.68|756800000|884000000|36.639999389648|1
2025-03-17 05:08:53|05309|961622|ABNd|16.35B|16350000000.000002|19.63|3356266|29.23|36|2025-05-14|15/03/2025||0.656||2180000000|19.629999160767|1|2025-02-12|15/12/2024|0.525|0.4692|2240000000|2170000000|16.510000228882|1
2025-03-17 05:09:03|05310|534|ACKB|6.44B|6440000000|197.3|23765|26.31|37|2024-11-22|15/09/2024|||||187.89999389648|1|2024-08-30|15/06/2024|||||172.60000610352|1
2025-03-17 05:09:14|05311|442|ACS|13.89B|13890000000|54.5|307556|36.73|47|2025-05-08|15/03/2025||||10460000000|54.5|1|2025-02-27|15/12/2024||0.58|11930000000|10250000000|51.5|1
2025-03-17 05:09:24|05312|1081623|ADYEN|47.47B|47470000000|1507.6|71806|3.47|32|2025-05-28|15/03/2025||||542000000|1507.5999755859|1|2025-02-11|15/12/2024|15.87|15.3|584000000|569630000|1544.1999511719|1
2025-03-17 05:09:33|05313|15189|AOO|2.94B|2940000000|61.9|62015|19.04|33|2025-04-29|15/03/2025||||86200000|61.900001525879|1|2025-02-19|15/12/2024|1.18|||84700000|60|1
2025-03-17 05:09:43|05314|304|AEGN|9.35B|9350000000|5.878|5490298|10.24|47|2025-05-22|15/03/2025|||||5.8779997825623|1|2025-02-20|15/12/2024|||||6.4679999351502|1
2025-03-17 05:09:53|05315|945627|AENA|32.28B|32280000000|215.2|114648|20.73|39|2025-04-30|15/03/2025||2.05||1310000000|215.19999694824|1|2025-02-26|15/12/2024|3.31|2.97|1430000000|1430000000|216.19999694824|1
2025-03-17 05:10:03|05316|26031|AFRY|22.2B|22200000000|196|210107|15.36|43|2025-04-24|15/03/2025||3.62||7020000000|196|1|2025-02-07|15/12/2024|3.12|3.25|7090000000|7190000000|180.39999389648|1
2025-03-17 05:10:15|05317|13129|AGES|9.96B|9960000000|54.25|413222|35.96|47|2025-05-14|15/03/2025||1.73|||54.25|1|2025-02-27|15/12/2024||1.63|||53|1
2025-03-17 05:10:25|05318|6909|AD|30.82B|30820000000|33.73|2329152|22.41|47|2025-05-07|15/03/2025||0.65||24700000000|33.729999542236|1|2025-02-12|15/12/2024|0.69|0.7037|23280000000|23110000000|35.680000305176|1
2025-03-17 05:10:34|05319|50563|AIBG|15.64B|15640000000|6.715|5837649|44.72|36|2024-11-05|15/09/2024|||||5.0799999237061|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2025-03-17 05:10:43|05320|40260|AKRBP|145.29B|145290000000|230|1296673|-13.44|47|2025-05-07|15/03/2025||0.7087||2860000000|230|1|2025-02-12|15/12/2024|0.89|0.77|3070000000|3000000000|257.60000610352|1
2025-03-17 05:10:53|05321|6902|AKZO|10.57B|10570000000|61.88|515914|-5.53|47|2025-04-23|15/03/2025||0.9347||2640000000|61.880001068115|1|2025-01-29|15/12/2024|0.56|0.768|2620000000|2530000000|59.939998626709|1
2025-03-17 05:11:03|05322|481|ALFA|188.31B|188310000000|455.6|622933|8.14|47|2025-04-29|15/03/2025||4.98||17030000000|455.60000610352|1|2025-02-05|15/12/2024|4.96|5.57|18310000000|19010000000|487.79998779297|1
2025-03-17 05:11:11|05323|1166736|ALEP|33.84B|33840000000.000004|32.02|2719145|-3.15|24|2025-05-22|15/03/2025|||||32.020000457764|1|2025-03-13|15/12/2024|0.179|0.71|3150000000|5800000000|28.5|1
2025-03-17 05:11:19|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
2025-03-17 05:11:29|05325|14615|AMA|30.38B|30380000000|69.6|328979|21.04|47|2025-05-08|15/03/2025||0.8455||1660000000|69.599998474121|1|2025-02-28|15/12/2024|0.71|0.5765|1540000000|1510000000|69.459999084473|1
2025-03-17 05:11:40|05326|26232|AMBUb|32.09B|32090000000.000004|120.5|446490|2.99|40|2025-05-07|15/03/2025||0.7825||1590000000|120.44999694824|1|2025-01-30|15/12/2024|0.68|0.53|1510000000|1410000000|139.39999389648|1
2025-03-17 05:11:50|05327|18928|AMPF|4.5B|4500000000|19.975|841136|-38.33|42|2025-05-06|15/03/2025||0.1977||612350000|19.97500038147|1|2025-03-06|15/12/2024|0.225|0.2886|664400000|1250000000|24.190000534058|1
2025-03-17 05:12:00|05328|590|ANDR|5.69B|5690000000|58.3|105782|0.09|47|2025-04-30|15/03/2025|||||58.299999237061|1|2025-02-28|15/12/2024|1.54|1.76|2290000000|2620000000|56.150001525879|1
2025-03-17 05:12:09|05329|13111|ABI|113.27B|113270000000|57.34|2184084|3.52|47|2025-05-08|15/03/2025||0.7612||13940000000|57.340000152588|1|2025-02-26|15/12/2024|0.88|0.7265|14840000000|14370000000|52.319999694824|1
2025-03-17 05:12:18|05330|943396|ARGX|33.48B|33479999999.999996|551|68907|60.74|35|2025-05-08|15/03/2025||2.2||745190000|551|1|2025-02-27|15/12/2024|11.32|1.65|731030000|668560000|600.40002441406|1
2025-03-17 05:12:27|05331|963108|AT1|2.67B|2670000000|2.431|12400|36.88|35|2025-05-28|15/03/2025||||388780000|2.430999994278|1|2025-03-26|15/12/2024||0.04||387920000|2.430999994278|1
2025-03-17 05:12:38|05332|6888|ASMI|22.06B|22060000000|449.3|171970|-18.77|47|2025-04-29|15/03/2025||4||837800000|449.29998779297|1|2025-02-25|15/12/2024|4.69|3.6|809010000|795120000|566.79998779297|1
2025-03-17 05:12:47|05333|6917|ASML|257.88B|257880000000|655.7|807577|-23.55|47|2025-04-16|15/03/2025||5.35||7490000000|655.70001220703|1|2025-01-29|15/12/2024|6.85|6.69|9260000000|9030000000|646.59997558594|1
2025-03-17 05:12:58|05334|985157|ASRNL|10.93B|10930000000|51.8|439566|22.17|32|2025-02-19|15/12/2024||2.78||2621000000|48.75|1|2024-11-27|15/09/2024|||||44.639999389648|1
2025-03-17 05:13:08|05335|483|ASSAb|351.78B|351780000000|316.7|1635819|2.99|47|2025-04-23|15/03/2025||3.35||38710000000|316.70001220703|1|2025-02-05|15/12/2024|3.81|3.69|39580000000|38870000000|333.60000610352|1
2025-03-17 05:13:18|05336|308|GASI|48.87B|48870000000|31.96|3553815|40.61|46|2025-05-22|15/03/2025||0.6789|||31.959999084473|1|2025-03-13|15/12/2024|1.29|1.21|22390000000|48180000000|31.89999961853|1
2025-03-17 05:13:27|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
2025-03-17 05:13:37|05338|476|ATCOa|830.76B|830760000000|177.2|4394249|-3.8|47|2025-04-29|15/03/2025||1.53||44860000000|177.19999694824|1|2025-01-28|15/12/2024|1.6|1.54|45990000000|45210000000|186.89999389648|1
2025-03-17 05:13:47|05339|7029|BAMI|14.94B|14940000000|9.948|11117508|74.59|47|2025-05-07|15/03/2025||0.24|||9.9479999542236|1|2025-02-12|15/12/2024|0.14|0.2127|1430000000|1350000000|8.9160003662109|1
2025-03-17 05:13:57|05340|473|SABE|14.55B|14550000000|2.714|12628416|96.88|47|2025-04-24|15/03/2025|||||2.7139999866486|1|2025-02-07|15/12/2024|0.09|0.0634|1620000000|1500000000|2.4100000858307|1
2025-03-17 05:14:09|05341|290|BIRG|11.66B|11660000000|11.58|289844|30.55|30|2025-04-29|15/03/2025|||||11.579999923706|1|2025-02-24|15/12/2024|0.824|0.73|2120000000|2120000000|10.340000152588|1
2025-03-17 05:14:21|05342|8759|PEO|48.31B|48310000000|184.05|809179|5.59|47|2025-04-30|15/03/2025|||||184.05000305176|1|2025-02-26|15/12/2024|6.56|6.43|4190000000|4000000000|171.39999389648|1
2025-03-17 05:14:33|05343|447|BKT|9.27B|9270000000|10.315|1791081|56.95|47|2025-04-17|15/03/2025|||||10.314999580383|1|2025-02-11|15/12/2024|0.2361|0.2237|750000000|626600000|8.3179998397827|1
2025-03-17 05:14:42|05344|446|BBVA|75.87B|75870000000|13.18|4607355|26.55|47|2025-04-29|15/03/2025||0.3917||8800000000|13.180000305176|1|2025-01-30|15/12/2024|0.4023|0.348|9320000000|8470000000|11.064999580383|1
2025-03-17 05:14:52|05345|26047|BEIJb|78.52B|78520000000|154.9|596838|15.94|37|2025-04-24|15/03/2025||1.07||8940000000|154.89999389648|1|2025-01-31|15/12/2024|0.89|0.986|8810000000|8790000000|165.75|1
2025-03-17 05:15:02|05346|477|BOL|98.66B|98660000000|360.9|1128871|22.36|47|2025-04-23|15/03/2025||8.09||24200000000|360.89999389648|1|2025-02-06|15/12/2024|10.95|8.93|25790000000|23330000000|333.20001220703|1
2025-03-17 05:15:12|05347|452|CABK|49.95B|49950000000|7.02|7136316|55.97|47|2025-04-30|15/03/2025||0.1445||3530000000|7.018000125885|1|2025-02-14|15/12/2024|0.21|0.1925|4080000000|3940000000|6.2259998321533|1
2025-03-17 05:15:24|05348|13579|CPRI|6.91B|6910000000|5.75|9095377|-39.82|47|2025-05-08|15/03/2025||||708420000|5.75|1|2025-03-04|15/12/2024|0.11|0.1|792750000|1540000000|5.768000125885|1
2025-03-17 05:15:34|05349|551|CARLb|122.71B|122710000000|915|259780|-0.63|47|2025-04-29|15/03/2025||1.38||20800000000|915|1|2025-02-05|15/12/2024|10.99|10.44|15720000000|15930000000|747.59997558594|1
2025-03-17 05:15:43|05350|18976|CASTs|54.61B|54610000000|108.03|2190|-19.62|42|2025-05-06|15/03/2025||2.27||2470000000|108.02500152588|1|2025-02-19|15/12/2024|2.34|2.03|2440000000|2490000000|119.02500152588|1
2025-03-17 05:15:51|05351|37756|CDR|21.58B|21580000000|216|312304|85.97|35|2025-05-28|15/03/2025||0.645||191230000|216|1|2025-03-25|15/12/2024||0.7||285430000|216|1
2025-03-17 05:16:00|05352|951681|CLNX|22.71B|22710000000|32.18|1072716|-0.06|36|2025-05-07|15/03/2025|||||32.180000305176|1|2025-02-26|15/12/2024|0.16|0.27|1040000000|1130000000|32.840000152588|1
2025-03-17 05:16:11|05353|26250|CHRH|72.33B|72330000000|549.6|153961|0|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
2025-03-17 05:16:19|05354|6687|CBRO|589.8M|589800000|3.88|269|-3.72|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2025-03-17 05:16:29|05355|41180|CNH|16.14B|16140000000|12.93|15073526|4.78|47|2025-05-01|15/03/2025||0.1121||3730000000|12.930000305176|1|2025-02-04|15/12/2024|0.15|0.19|4880000000|5070000000|12.560000419617|1
2025-03-17 05:16:41|05356|538|COFB|2.33B|2330000000|61.2|82353|6.43|47|2025-04-25|15/03/2025||1.48||111570000|61.200000762939|1|2025-02-21|15/12/2024|1.64|1.57|93140000|93550000|54.700000762939|1
2025-03-17 05:16:50|05357|14228|COLOb|163.61B|163610000000|726.6|222951|-22.65|47|2025-05-06|15/03/2025||5.39||7010000000|726.59997558594|1|2025-02-04|15/12/2024|4.89|5.74|7030000000|7000000000|818|1
2025-03-17 05:17:00|05358|6891|CORB|1.21B|1210000000|20.84|95407|7.98|40|2025-04-23|15/03/2025|||||20.840000152588|1|2025-02-27|15/12/2024|||315200000|311700000|23.5|1
2025-03-17 05:17:09|05359|549|DANSKE|198.81B|198810000000|238.8|1184215|15.7|40|2025-05-02|15/03/2025||6.76||13820000000|238.80000305176|1|2025-02-07|15/12/2024|7.15|6.37|14570000000|14020000000|218.5|1
2025-03-17 05:17:20|05360|566|DEMANT|53.08B|53080000000|249.2|275775|-28.37|47|2025-05-06|15/03/2025||||5780000000|249.19999694824|1|2025-02-05|15/12/2024|7.14|6.9|5930000000|5900000000|282.20001220703|1
2025-03-17 05:17:29|05361|14609|DIAS|5.09B|5090000000|95.44|131459|4.06|47|2025-05-06|15/03/2025||1.06||286370000|95.440002441406|1|2025-03-13|15/12/2024|0.9906|1.08|309000000|596000000|98.860000610352|1
2025-03-17 05:17:38|05362|1008705|DNP|47.35B|47350000000|483|253249|15.91|34|2025-05-15|15/03/2025||3.55||7770000000|483|1|2025-02-27|15/12/2024|4.31|3.72|7750000000|7800000000|480.70001220703|1
2025-03-17 05:17:48|05363|13140|DNB|399.14B|399140000000|269.2|1601570|29.42|47|2025-05-07|15/03/2025||6.59||20890000000|269.20001220703|1|2025-02-05|15/12/2024|8.14|6.53|21720000000|21360000000|240.19999694824|1
2025-03-17 05:17:58|05364|961662|DOMETIC|14.7B|14700000000|46|493020|-40.51|36|2025-04-24|15/03/2025||0.8317||6250000000|46|1|2025-01-29|15/12/2024|-0.455|-0.32|4790000000|4790000000|54.849998474121|1
2025-03-17 05:18:08|05365|553|DSV|337.05B|337050000000|1434|279985|35.35|47|2025-04-29|15/03/2025||11.54||41370000000|1434|1|2025-02-04|15/12/2024|12.19|14.42|43510000000|40450000000|1397.5|1
2025-03-17 05:18:17|05366|18899|AVOLz|5.56B|5560000000|38.28|49507|7.38|41|2025-05-15|15/03/2025|||||38.279998779297|1|2025-03-12|15/12/2024||1.4|3360000000|7250000000|37.900001525879|1
2025-03-17 05:18:29|05367|424|EDP|12.7B|12700000000|3.049|11225143|-15.66|47|2025-05-09|15/03/2025|||||3.0490000247955|1|2025-02-27|15/12/2024|0.03|0.0288|15240000000||3.1960000991821|1
2025-03-17 05:18:39|05368|475|ELUXb|24.35B|24350000000|90|1695471|-1.4|47|2025-04-29|15/03/2025||0.7419||32160000000|90|1|2025-01-30|15/12/2024|0.56|1.57|37970000000|35640000000|110|1
2025-03-17 05:18:49|05369|18977|EKTABs|21.86B|21860000000|56.35|11645|-28.11|40|2025-05-28|15/04/2025||1.75||5610000000|56.349998474121|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66.849998474121|1
2025-03-17 05:18:56|05370|15213|ELI|5.89B|5890000000|80.1|167914|-17.08|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2025-03-17 05:19:08|05371|571|ELISA|7.37B|7370000000|45.92|261671|9.07|45|2025-04-17|15/03/2025||0.5688||558840000|45.919998168945|1|2025-01-31|15/12/2024|0.51|0.612|579700000|571660000|43.659999847412|1
2025-03-17 05:19:19|05372|453|ENAG|3.33B|3330000000|12.76|1047644|-3.77|46|2025-04-29|15/03/2025|||||12.760000228882|1|2025-02-18|15/12/2024|0.2634|0.1682|243000000|375890000|12.239999771118|1
2025-03-17 05:19:29|05373|13816|ELE|23.26B|23260000000|21.97|963979|34.62|47|2025-05-07|15/03/2025|||||21.969999313354|1|2025-02-27|15/12/2024|0.5828|0.3801|10960000000|10960000000|22.069999694824|1
2025-03-17 05:19:38|05374|6963|ENEI|71.48B|71480000000|7.039|26784871|14.81|41|2025-05-08|15/03/2025|||||7.0390000343323|1|2025-03-13|15/12/2024|0.13|0.1|33840000000|39110000000|6.9679999351502|1
2025-03-17 05:19:48|05375|6974|ENI|42.25B|42250000000|13.718|12252846|-5.43|37|2025-04-24|15/03/2025||0.4293||29200000000|13.718000411987|1|2025-02-27|15/12/2024|0.2806|0.3552|23490000000|21590000000|14.274000167847|1
2025-03-17 05:19:57|05376|1082093|EPIRa|247.46B|247460000000|213.5|1083300|3.24|33|2025-04-29|15/03/2025||1.91||16150000000|213.5|1|2025-01-30|15/12/2024|1.96|1.99|17250000000|16770000000|217.19999694824|1
2025-03-17 05:20:09|05377|1153107|EQTAB|368.69B|368690000000|311.8|1040558|-8.67|17|2025-04-16|15/03/2025|||||311.79998779297|1|2025-01-23|15/12/2024||8.63||9994000000|346.60000610352|1
2025-03-17 05:20:18|05378|376|EQNR|698.26B|698260000000|257.1|3788441|-7.37|46|2025-04-30|15/03/2025||0.8375||25920000000|257.10000610352|1|2025-02-05|15/12/2024|0.63|0.8198|27650000000|25240000000|277.79998779297|1
2025-03-17 05:20:28|05379|592|ERST|28B|28000000000|68.2|555350|74.74|46|2025-04-30|15/03/2025||1.96||2780000000|68.199996948242|1|2025-02-28|15/12/2024|1.31|1.43|2860000000|2730000000|69.319999694824|1
2025-03-17 05:20:37|05380|1013381|ESSITYb|207.31B|207310000000|299.2|1591360|19.63|34|2025-04-24|15/03/2025||4.61||36950000000|299.20001220703|1|2025-01-23|15/12/2024|4.13|5.08|37810000000|37940000000|298.89999389648|1
2025-03-17 05:20:49|05381|535|COLR|4.69B|4690000000|37.64|100406|-12.85|32|2024-12-10|15/09/2024||1.12||5169000000|41|1|2024-08-30|15/06/2024|||||45.979999542236|1
2025-03-17 05:20:58|05382|6978|EURA|4.89B|4890000000|70.7|9|-9.53|36|2025-05-15|15/03/2025|||||70.699996948242|1|2025-03-07|15/12/2024|||||75.099998474121|1
2025-03-17 05:21:06|05383|948356|EVOG|163.82B|163820000000|796.4|861267|-41.89|30|2025-04-30|15/03/2025||1.38||551500000|796.40002441406|1|2025-01-30|15/12/2024|1.83|1.33|533850000|538320000|880|1
2025-03-17 05:21:15|05384|13380|0RKY|19.25B|19250000000|89.15|65636|-12.52|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2025-03-17 05:21:24|05385|18980|FABGs|25.61B|25610000000|83.95|2485|-8.47|42|2025-04-16|15/03/2025||1.06||863250000|83.949996948242|1|2025-02-06|15/12/2024|1.07|1.06|861000000|853740000|85.849998474121|1
2025-03-17 05:21:35|05386|26042|BALDb|79.35B|79350000000|66.68|1918695|-6.72|40|2025-05-08|15/03/2025||1.24||3470000000|66.680000305176|1|2025-02-07|15/12/2024|1.29|1.21|3330000000|3260000000|80.23999786377|1
2025-03-17 05:21:45|05387|959205|RACE|79.94B|79940000000|449.23|366435|5.82|38|2025-05-06|15/03/2025||2.38||1850000000|449.23001098633|1|2025-02-04|15/12/2024|2.14|1.82|1740000000|1660000000|428.94000244141|1
2025-03-17 05:21:55|05388|459|FER|28.63B|28630000000|39.66|627695|9.26|47|2025-05-13|15/03/2025||0.16||2030000000|39.659999847412|1|2025-02-28|15/12/2024|0.222|0.21|2500000000|2270000000|43.259998321533|1
2025-03-17 05:22:05|05389|103940|FBK|11.37B|11370000000|18.615|1956748|39.7|39|2025-05-06|15/03/2025|||||18.614999771118|1|2025-02-06|15/12/2024|0.2558|0.2482|332400000|322930000|18.190000534058|1
2025-03-17 05:22:17|05390|574|FORTUM|13.92B|13920000000|15.51|1606078|33.25|45|2025-04-29|15/03/2025||0.33||1690000000|15.510000228882|1|2025-02-11|15/12/2024|0.18|0.2967|1440000000|1820000000|14.340000152588|1
2025-03-17 05:22:26|05391|15225|GLPG|1.58B|1580000000|23.92|122839|-23.48|43|2025-04-23|15/03/2025||-0.095||67110000|23.920000076294|1|2025-02-12|15/12/2024|0.2888|-0.3572|75750000|71080000|22.340000152588|1
2025-03-17 05:22:37|05392|421|GALP|10.44B|10440000000|15.01|1360112|-1.18|47|2025-04-28|15/03/2025||0.2659||4250000000|15.010000228882|1|2025-02-17|15/12/2024|0.095|0.2477|4780000000|4710000000|16.02499961853|1
2025-03-17 05:22:46|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
2025-03-17 05:22:57|05394|545|GBLB|9.06B|9060000000|67.7|113659|-1.77|47|2025-05-02|15/03/2025|||||67.699996948242|1|2025-03-14|15/12/2024|||||67.800003051758|1
2025-03-17 05:23:07|05395|561|GMAB|89.86B|89860000000|1414|144526|-30.86|47|2025-05-08|15/03/2025||15.24||5100000000|1414|1|2025-02-12|15/12/2024|60.08|24.9|6440000000|6300000000|1372.5|1
2025-03-17 05:23:17|05396|18981|GETIBs|60.9B|60900000000|224.5|1582|4.59|42|2025-04-22|15/03/2025||1.87||8250000000|224.5|1|2025-01-28|15/12/2024|5.28|3.6|11070000000|10470000000|200.39999389648|1
2025-03-17 05:23:28|05397|40266|GJFG|120.39B|120390000000|240.8|347851|43.33|47|2025-04-29|15/03/2025||2.79||10260000000|240.80000305176|1|2025-01-24|15/12/2024|2.38|2.19|10020000000|9950000000|209|1
2025-03-17 05:23:37|05398|44478|GL9|2.69B|2690000000|10.57|668445|-40.92|36|2025-04-30|15/03/2025||||8760000|10.569999694824|1|2025-02-26|15/12/2024|||1960000000|1920000000|14.659999847412|1
2025-03-17 05:23:47|05399|563|GN|17.13B|17129999999.999998|117.7|845739|-23.2|47|2025-05-01|15/03/2025||1.74||4310000000|117.65000152588|1|2025-02-06|15/12/2024|2.84|2.67|5020000000|5020000000|150.60000610352|1
2025-03-17 05:23:58|05400|458|GRLS|5.84B|5840000000|9.39|1408426|24.7|47|2025-05-01|15/03/2025|||||9.3900003433228|1|2025-02-26|15/12/2024|0.22|0.1922|1980000000|1900000000|9.6300001144409|1
2025-03-17 05:24:07|05401|490|HMb|215.08B|215080000000|134.1|3006345|-8.09|44|2025-06-26|15/05/2025||3.27||60820000000|134.05000305176|1|2025-03-27|15/02/2025||0.8212||56120000000|134.05000305176|1
2025-03-17 05:24:16|05402|40231|HEIO|19.36B|19360000000|68.45|250560|-3.66|34|2025-04-16|15/03/2025|||||68.449996948242|1|2025-02-12|15/12/2024|||||58.950000762939|1
2025-03-17 05:24:25|05403|303|HEIN|44.06B|44060000000|78.68|903072|-7.87|40|2025-04-16|15/03/2025||||6750000000|78.680000305176|1|2025-02-12|15/12/2024|2.57|2.58|12130000000|7490000000|67.959999084473|1
2025-03-17 05:24:35|05404|18949|HRA|5.53B|5530000000|3.836|2786462|13.69|42|2025-05-14|15/03/2025|||||3.8359999656677|1|2025-03-26|15/12/2024|||||3.8359999656677|1
2025-03-17 05:24:42|05405|18983|HEXABs|312.33B|312330000000|113.35|4631|-9.61|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
2025-03-17 05:24:52|05406|26111|HPOLb|35.86B|35860000000|104.1|539757|-17.32|44|2025-04-25|15/03/2025||1.88||5350000000|104.09999847412|1|2025-01-28|15/12/2024|1.27|1.71|4690000000|4650000000|106|1
2025-03-17 05:25:01|05407|18984|HOLMBs|67.68B|67680000000.00001|425.8|395|4.01|40|2025-05-08|15/03/2025||4.58||5900000000|425.79998779297|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|417.39999389648|1
2025-03-17 05:25:13|05408|26410|HUH1V|3.65B|3650000000|34.86|135024|-8.26|47|2025-04-24|15/03/2025||0.6168||1040000000|34.860000610352|1|2025-02-14|15/12/2024|0.68|0.6187|1060000000|1040000000|36.159999847412|1
2025-03-17 05:25:24|05409|18987|HUSQBs|30.38B|30380000000|53.9|4026|-35.63|42|2025-04-24|15/03/2025||2.53||14700000000|53.900001525879|1|2025-02-05|15/12/2024|-1.15|-1.39|8460000000|8280000000|58.139999389648|1
2025-03-17 05:25:34|05410|463|IBE|87.1B|87100000000|13.93|6368092|26.87|46|2025-04-30|15/03/2025|||||13.930000305176|1|2025-02-27|15/12/2024|0.02|0.18|11620000000|13280000000|13.965000152588|1
2025-03-17 05:25:42|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
2025-03-17 05:25:49|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
2025-03-17 05:25:58|05413|943214|IMCD|7.76B|7760000000|131.35|101719|-18.03|36|2025-04-25|15/03/2025||||1270000000|131.35000610352|1|2025-03-05|15/12/2024|1.67|2.87|1140000000|2350000000|141.94999694824|1
2025-03-17 05:26:09|05414|598|IMFI|2.22B|2220000000|16.06|58047|-28.46|38|2025-05-28|15/03/2025|||||16.059999465942|1|2025-03-28|15/12/2024|||||16.059999465942|1
2025-03-17 05:26:18|05415|461|ITX|139.7B|139700000000|44.85|803459|-0.51|41|2025-06-11|15/04/2025||0.4671|||44.849998474121|1|2025-03-12|15/01/2025|0.4525|0.4365|11210000000|11120000000|48.650001525879|1
2025-03-17 05:26:28|05416|18989|INDUAs|168.35B|168350000000|395.5|257|11.74|42|2025-04-08|15/03/2025|||||395.5|1|2025-02-11|15/12/2024|||||385.5|1
2025-03-17 05:26:40|05417|26116|INDT|107.69B|107690000000|295.6|283665|5.12|43|2025-04-25|15/03/2025||2.06||8350000000|295.60000610352|1|2025-01-30|15/12/2024|2.01|2.22|8340000000|8120000000|300|1
2025-03-17 05:26:49|05418|301|INGA|56.77B|56770000000|18.54|11027181|31.86|47|2025-05-02|15/03/2025||0.4277||5530000000|18.540000915527|1|2025-02-06|15/12/2024|0.37|0.4106|5410000000|5460000000|15.965999603271|1
2025-03-17 05:27:00|05419|9060|COL|3.32B|3320000000|5.355|1112115|4.49|47|2025-05-19|15/03/2025||0.06||94950000|5.3550000190735|1|2025-02-27|15/12/2024|0.07|0.08|98500000|97110000|5.6449999809265|1
2025-03-17 05:27:09|05420|18953|ITPG|3.8B|3800000000|35.58|277037|-19.25|42|2025-05-15|15/03/2025|||||35.580001831055|1|2025-02-13|15/12/2024|0.447|0.4486|489890000||45.720001220703|1
2025-03-17 05:27:19|05421|6951|ISP|85.36B|85360000000|4.8005|71252534|48.74|47|2025-05-06|15/03/2025||0.14|||4.8004999160767|1|2025-02-04|15/12/2024|0.08|0.0899|6670000000|6600000000|4.1715002059936|1
2025-03-17 05:27:29|05422|487|INVEb|945.59B|945590000000|309.2|3011820|14.16|46|2025-04-23|15/03/2025|||||309.20001220703|1|2025-01-23|15/12/2024|-10.35||16390000000||316.29998779297|1
2025-03-17 05:27:38|05423|954900|INWT|8.92B|8920000000|9.575|1287297|-8.55|35|2025-05-13|15/03/2025|||||9.5749998092651|1|2025-03-03|15/12/2024|0.1076|0.11|263900000|263980000|9.6800003051758|1
2025-03-17 05:27:47|05424|942733|ISS|28.81B|28810000000|164.9|656659|35.05|42|2025-05-06|15/03/2025||||20640000000|164.89999389648|1|2025-02-20|15/12/2024||3.94|22810000000|21780000000|145.19999694824|1
2025-03-17 05:28:01|05425|993186|IG|4.97B|4970000000|6.125|2809228|14.92|35|2025-05-06|15/03/2025|||||6.125|1|2025-02-12|15/12/2024||0.14|470000000|508960000|5.875|1
2025-03-17 05:28:09|05426|1161408|JDEP|8.88B|8880000000|18.18|575635|-12.26|24|2025-05-28|15/03/2025|||||18.180000305176|1|2025-02-26|15/12/2024|||||17.979999542236|1
2025-03-17 05:28:20|05427|423|JMT|12.27B|12270000000|19.53|567788|2.79|47|2025-05-07|15/03/2025||0.1812||8460000000|19.530000686646|1|2025-03-19|15/12/2024||0.2462||8720000000|19.530000686646|1
2025-03-17 05:28:29|05428|991179|TKWY|3.85B|3850000000|19.47|2093608|46.39|34|2025-04-23|15/03/2025|||||19.465000152588|1|2025-03-12|15/12/2024||0.43|1300000000|2981000000|19.319999694824|1
2025-03-17 05:28:39|05429|539|KBC|33.41B|33409999999.999996|84.26|519047|22.05|47|2025-05-15|15/03/2025||1.3||2860000000|84.26000213623|1|2025-02-13|15/12/2024|2.75|2.45|2860000000|2810000000|78.76000213623|1
2025-03-17 05:28:49|05430|44480|KYGa|15.76B|15760000000|95.15|313443|15.78|37|2025-02-13|15/12/2024||||4038000000|98.5|1|2024-10-24|15/09/2024|||||92.800003051758|1
2025-03-17 05:28:59|05431|575|KESKOB|7.38B|7380000000|18.63|548894|9.27|45|2025-04-29|15/03/2025||0.1489||2850000000|18.625|1|2025-02-05|15/12/2024|0.31|0.2971|3040000000|3010000000|18.440000534058|1
2025-03-17 05:29:09|05432|8777|KGH|27.43B|27430000000|137.15|688647|15.79|47|2025-05-14|15/03/2025||4.77||10060000000|137.14999389648|1|2025-03-26|15/12/2024||6.91||9470000000|137.14999389648|1
2025-03-17 05:29:17|05433|32414|0KGP|14.83B|14830000000|80.2|84116|-2.88|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2025-03-17 05:29:26|05434|18993|KINVBs|21.13B|21130000000|81.33|2828|-27.83|42|2025-04-24|15/03/2025|||||81.330001831055|1|2025-02-05|15/12/2024|||||86.370002746582|1
2025-03-17 05:29:35|05435|1081898|KOJAMO|2.06B|2060000000|8.34|297839|-21.54|31|2025-05-08|15/03/2025||0.0833||115250000|8.3400001525879|1|2025-02-13|15/12/2024|0.13|0.1156|113600000|114190000|9.5|1
2025-03-17 05:29:44|05436|570|KNEBV|27.71B|27710000000|53.54|538090|24.6|45|2025-04-30|15/03/2025||0.4308||2700000000|53.540000915527|1|2025-01-30|15/12/2024|0.47|0.5636|2980000000|2930000000|48.419998168945|1
2025-03-17 05:29:54|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
2025-03-17 05:30:05|05438|6913|KPN|14.58B|14580000000|3.752|8442389|10.65|47|2025-04-24|15/03/2025||0.05||1420000000|3.7520000934601|1|2025-01-30|15/12/2024|0.0527|0.05|1450000000|1450000000|3.6219999790192|1
2025-03-17 05:30:15|05439|6961|LDOF|27.21B|27210000000|47.2|4485525|121.8|36|2025-05-08|15/03/2025|||||47.200000762939|1|2025-02-20|15/12/2024|0.8123|0.67|5690000000|5290000000|35.909999847412|1
2025-03-17 05:30:25|05440|480|ERICb|277.8B|277800000000|83.36|7121747|40.45|47|2025-04-15|15/03/2025||0.8049||56000000000|83.360000610352|1|2025-01-24|15/12/2024|1.44|2.93|72910000000|72780000000|97.620002746582|1
2025-03-17 05:30:35|05441|18999|LUNDBs|127.72B|127720000000|509|144|-6.98|33|2025-05-27|15/03/2025|||||509|1|2025-02-21|15/12/2024|||||540.75|1
2025-03-17 05:30:46|05442|489|ORRON|1.39B|1390000000|4.87|717382|-32.36|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
2025-03-17 05:30:56|05443|7024|MDBI|14.09B|14090000000|17.045|3205413|30.11|47|2025-05-08|15/03/2025||0.396||889000000|17.045000076294|1|2025-02-11|15/12/2024|0.4|0.3475|983100000|894670000|16.549999237061|1
2025-03-17 05:31:05|05444|102931|MRL|5.49B|5490000000|9.755|809672|6.96|36|2025-05-16|15/03/2025||0.14||127160000|9.7550001144409|1|2025-02-28|15/12/2024|0.14|0.13|126930000|124770000|10.60000038147|1
2025-03-17 05:31:15|05445|556|MAERSKb|186.89B|186890000000|12025|28091|37.99|46|2025-05-08|15/03/2025||66.1||13230000000|12025|1|2025-02-06|15/12/2024|132|85.22|14590000000|13770000000|10870|1
2025-03-17 05:31:25|05446|48565|MONC|16.63B|16629999999.999998|61.44|1112469|-11.29|45|2025-04-16|15/03/2025||||851830000|61.439998626709|1|2025-02-13|15/12/2024|1.02|0.8972|1240000000|1150000000|62.259998321533|1
2025-03-17 05:31:36|05447|369|MOWI|104.2B|104200000000|201.5|1044872|1.36|47|2025-05-14|15/03/2025||0.3716||1410000000|201.5|1|2025-02-12|15/12/2024|0.31|0.2697|1500000000|1470000000|218.89999389648|1
2025-03-17 05:31:45|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
2025-03-17 05:31:55|05449|456|NTGY|24.13B|24130000000|25.12|270846|24.6|47|2025-05-16|15/03/2025||0.429|||25.120000839233|1|2025-02-20|15/12/2024|0.3311|0.4514|||24.440000534058|1
2025-03-17 05:32:04|05450|49893|NEL|4.66B|4660000000|2.79|7822671|-43.23|35|2025-04-30|15/03/2025||-0.05||201340000|2.789999961853|1|2025-02-26|15/12/2024|-0.04|-0.0496|450000000|457120000|2.2200000286102|1
2025-03-17 05:32:14|05451|578|NESTE|6.93B|6930000000|9.02|2497738|-63.6|45|2025-04-29|15/03/2025||0.0399||5400000000|9.0200004577637|1|2025-02-13|15/12/2024|-0.13|0.1105|5570000000|5110000000|11.39999961853|1
2025-03-17 05:32:22|05452|1128905|NEXII|6.37B|6370000000|5.174|6586792|-17.66|26|2025-05-07|15/03/2025||||890620000|5.1739997863769|1|2025-02-27|15/12/2024||0.34|942400000|942100000|4.6859998703003|1
2025-03-17 05:32:32|05453|26151|NIBEb|91.03B|91030000000|45.2|8922400|-18.09|43|2025-05-15|15/03/2025||0.2707||10010000000|45.200000762939|1|2025-02-14|15/12/2024|0.68|0.3688|11030000000|10990000000|47.959999084473|1
2025-03-17 05:32:43|05454|943213|NN|13.16B|13160000000|49.28|922861|20.61|42|2025-05-15|15/03/2025|||||49.279998779297|1|2025-02-20|15/12/2024||1.5|||45.619998931885|1
2025-03-17 05:32:53|05455|647|NOKIA|26.64B|26640000000|4.879|12493141|45.17|45|2025-04-24|15/03/2025||0.0444||4360000000|4.8790001869202|1|2025-01-30|15/12/2024|0.18|0.1301|5980000000|5730000000|4.3035001754761|1
2025-03-17 05:33:02|05456|583|TYRES|902.77M|902770000|6.55|866603|-19.33|46|2025-04-29|15/03/2025||-0.08||274650000|6.5500001907349|1|2025-02-04|15/12/2024|0.1|0.2277|415000000|417130000|7.9739999771118|1
2025-03-17 05:33:12|05457|8922|NDAFI|45.34B|45340000000|13.03|6296109|17.6|42|2025-04-16|15/03/2025||0.3364||2930000000|13.029999732971|1|2025-01-30|15/12/2024|0.32|0.32|2960000000|2960000000|11.579999923706|1
2025-03-17 05:33:20|05458|1127857|VPLAYa|3.63B|3630000000|1.42|278|-85.8|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2025-03-17 05:33:31|05459|367|NHY|133.46B|133460000000.00002|67.58|4234963|16.52|47|2025-04-29|15/03/2025||2.27||57760000000|67.580001831055|1|2025-02-14|15/12/2024|1.11|1.9|55060000000|51840000000|66.73999786377|1
2025-03-17 05:33:42|05460|555|NOVOb|2.35T|2350000000000|530.2|4825288|-41.35|47|2025-05-07|15/03/2025||6.35||81950000000|530.20001220703|1|2025-02-05|15/12/2024|6.34|6.22|85680000000|80730000000|592.59997558594|1
2025-03-17 05:33:52|05461|558|NSISb|192.63B|192630000000|414.6|569069|1.57|45|2024-11-07|15/09/2024||3.96||7440000000|407.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2025-03-17 05:34:02|05462|601|OMVV|14.45B|14450000000|44.16|463580|6.69|47|2025-04-30|15/03/2025||1.52||9290000000|44.159999847412|1|2025-02-04|15/12/2024|1.7|1.56|9050000000|9080000000|39.200000762939|1
2025-03-17 05:34:12|05463|26435|ORNBV|7.78B|7780000000|55.56|215192|56.6|47|2025-04-23|15/03/2025||0.474||349240000|55.560001373291|1|2025-02-25|15/12/2024|0.52|0.49|434400000|415680000|51.959999084473|1
2025-03-17 05:34:23|05464|373|ORK|108.27B|108270000000|108.7|1098005|43.44|47|2025-05-09|15/03/2025||1.54||17590000000|108.69999694824|1|2025-02-13|15/12/2024|1.52|1.51|18790000000|18360000000|103.30000305176|1
2025-03-17 05:34:33|05465|8785|PKN|78.24B|78240000000|67.39|3172156|5.21|47|2025-05-22|15/03/2025||3.07||75070000000|67.389999389648|1|2025-02-27|15/12/2024|4.02|4.09|77170000000|75070000000|61.790000915527|1
2025-03-17 05:34:42|05466|985158|ORSTED|134.47B|134470000000|320|663053|-8.2|36|2025-05-07|15/03/2025||9.24||23690000000|320|1|2025-02-06|15/12/2024|-15.23|8.09|21080000000|25070000000|281.20001220703|1
2025-03-17 05:34:50|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
2025-03-17 05:34:59|05468|26322|PNDORA|86.6B|86600000000|1103.5|195177|-3.71|47|2025-05-07|15/03/2025||12.79||7430000000|1103.5|1|2025-02-05|15/12/2024|35.6|35.61|11970000000|11970000000|1374|1
2025-03-17 05:35:11|05469|305|PHG|22.62B|22620000000|24.45|1729306|30.75|47|2025-05-06|15/03/2025||0.2296||4190000000|24.450000762939|1|2025-02-19|15/12/2024|0.51|0.5511|5040000000|5100000000|27.079999923706|1
2025-03-17 05:35:20|05470|310|PIRC|5.92B|5920000000|5.924|2323047|6.85|42|2025-05-14|15/03/2025||0.13||1720000000|5.9239997863769|1|2025-02-26|15/12/2024|0.153|0.16|1590000000|1550000000|5.7220001220703|1
2025-03-17 05:35:30|05471|8737|PKO|97.65B|97650000000|78.12|3103132|41.21|47|2025-05-13|15/03/2025|||||78.120002746582|1|2025-03-13|15/12/2024|1.88|2.33|7710000000|7200000000|71.639999389648|1
2025-03-17 05:35:46|05472|959218|PST|21.2B|21200000000|16.375|1916386|39.72|38|2025-05-08|15/03/2025|||||16.375|1|2025-02-21|15/12/2024|0.3597|0.385|3360000000|3200000000|14.560000419617|1
2025-03-17 05:35:51|05473|1152300|PRX|100.96B|100960000000|43.47|3866102|60.32|0||
2025-03-17 05:36:01|05474|531|PROX|2.15B|2150000000|6.67|517025|-12.47|47|2025-05-09|15/03/2025||0.22||1560000000|6.6700000762939|1|2025-02-28|15/12/2024|0.2232|0.0746|1690000000|1630000000|5.8800001144409|1
2025-03-17 05:36:12|05475|6949|PRY|16.31B|16309999999.999998|56.84|1271057|19.39|42|2025-05-08|15/03/2025||1.15||4410000000|56.840000152588|1|2025-02-27|15/12/2024|0.6457|1|4660000000|4200000000|65.040000915527|1
2025-03-17 05:36:23|05476|13805|PZU|48.18B|48180000000|55.8|1970809|17.47|47|2025-05-15|15/03/2025|||||55.799999237061|1|2025-03-27|15/12/2024|||||55.799999237061|1
2025-03-17 05:36:34|05477|602|RBIV|8.59B|8590000000|26.16|445730|37.76|47|2025-05-06|15/03/2025|||||26.159999847412|1|2025-02-04|15/12/2024|-2.9|-0.5532|2210000000|1980000000|20.040000915527|1
2025-03-17 05:36:45|05478|6889|RAND|7.45B|7450000000|42.53|467747|-15.62|47|2025-04-23|15/03/2025||0.4638||5640000000|42.529998779297|1|2025-02-12|15/12/2024|0.23|0.7468|6080000000|5980000000|41.450000762939|1
2025-03-17 05:36:54|05479|18962|RECI|10.78B|10780000000|52.7|390961|-0.26|42|2025-05-08|15/03/2025||||615490000|52.700000762939|1|2025-02-12|15/12/2024|||598800000|543440000|58.549999237061|1
2025-03-17 05:37:08|05480|460|REDE|9.45B|9450000000|17.5|855886|14.57|47|2025-04-30|15/03/2025|||||17.5|1|2025-02-26|15/12/2024|0.1807|0.1909|486530000|473980000|17.059999465942|1
2025-03-17 05:37:19|05481|462|REP|13.35B|13350000000|11.54|2429853|-23.19|47|2025-04-30|15/03/2025||0.5568||12930000000|11.539999961853|1|2025-02-20|15/12/2024|0.7144|0.46|13390000000|12480000000|12.175000190735|1
2025-03-17 05:37:29|05482|302|SHEL|191.44B|191440000000|31.49|6343335|4.58|37|2025-05-02|15/03/2025||0.8417||72870000000|31.489999771118|1|2025-01-30|15/12/2024|0.5752|0.65|63540000000|58870000000|31.10000038147|1
2025-03-17 05:37:39|05483|26325|RBREW|27.36B|27360000000|547|113599|25.98|47|2025-04-29|15/03/2025||2.76||3380000000|547|1|2025-02-25|15/12/2024|4.6|5.98|3570000000|3700000000|551.5|1
2025-03-17 05:37:50|05484|8790|||||||35|2025-05-19|15/03/2025||-0.2875||2250000000|1741|1|2025-01-27|15/12/2024|0.136|0.0409|2960000000|2810000000|1667|1
2025-03-17 05:38:01|05485|19010|SAABBs|214.08B|214080000000|398|2050|89.66|38|2025-04-25|15/03/2025||2.55||16200000000|398|1|2025-02-07|15/12/2024|2.66|2.95|20850000000|19230000000|227.35000610352|1
2025-03-17 05:38:10|05486|41036|SAGAb|74.92B|74920000000|209.6|424945|-19.82|35|2025-05-08|15/03/2025||2.94||1340000000|209.60000610352|1|2025-02-21|15/12/2024|2.8|2.79|1320000000|1320000000|222|1
2025-03-17 05:38:21|05487|7037|SPMI|4.04B|4040000000|2.066|39695803|-1.85|47|2025-04-23|15/03/2025||0.0552||3330000000|2.0659999847412|1|2025-02-25|15/12/2024|0.0501|0.0568|4400000000|4050000000|2.3129999637604|1
2025-03-17 05:38:32|05488|40285|SALM|69.26B|69260000000|525|178186|-24.63|47|2025-05-20|15/03/2025||5.51||5040000000|525|1|2025-02-18|15/12/2024|7.31|6.13|7880000000|7570000000|589|1
2025-03-17 05:38:42|05489|582|SAMPO|23.4B|23400000000|8.69|2001854|-78.8|46|2025-05-07|15/03/2025||0.0859||2170000000|8.6899995803833|1|2025-02-06|15/12/2024|0.13|0.5087|2170000000|1910000000|7.8720002174377|1
2025-03-17 05:38:52|05490|486|SAND|292.9B|292900000000|233.5|1924318|-3.87|37|2025-04-16|15/03/2025||3.19||31320000000|233.5|1|2025-01-23|15/12/2024|3.42|3.21|32150000000|32260000000|211.5|1
2025-03-17 05:39:02|05491|474|SAN|93.77B|93770000000|6.214|12405775|50.92|47|2025-04-30|15/03/2025||0.19||15210000000|6.2140002250671|1|2025-02-05|15/12/2024|0.2|0.171|16030000000|15100000000|4.9885001182556|1
2025-03-17 05:39:12|05492|8733|SPL1|57.94B|57940000000|567|84774|5.88|47|2025-04-30|15/03/2025||||4180000000|567|1|2025-02-05|15/12/2024|9.09|39.15|4150000000|3670000000|497.60000610352|1
2025-03-17 05:39:21|05493|6898|SBMO|3.52B|3520000000|20.14|363611|44.89|34|2025-05-15|15/03/2025|||||20.139999389648|1|2025-02-20|15/12/2024|||||18.329999923706|1
2025-03-17 05:39:31|05494|491|SCAb|100.98B|100980000000|143.8|1459866|-5.92|47|2025-04-25|15/03/2025||1.44||5270000000|143.80000305176|1|2025-01-30|15/12/2024|1.17|1.22|5140000000|5180000000|149.44999694824|1
2025-03-17 05:39:40|05495|942434|SCATC|12.61B|12610000000|79.3|329936|17.05|35|2025-05-08|15/03/2025||-0.18||1540000000|79.300003051758|1|2025-01-31|15/12/2024|-0.6998|-0.98|2680000000|2240000000|80.349998474121|1
2025-03-17 05:39:50|05496|40286|SCHA|65.86B|65860000000|297|214495|-11.32|47|2025-05-07|15/03/2025||0.9593||2080000000|297|1|2025-02-07|15/12/2024|5.37|2.01|2100000000|2660000000|348.20001220703|1
2025-03-17 05:40:01|05497|485|SEBa|351.05B|351050000000|173.7|3514573|12.17|47|2025-04-29|15/03/2025||3.76||19120000000|173.69999694824|1|2025-01-29|15/12/2024|3.65|3.74|19990000000|19690000000|164.69999694824|1
2025-03-17 05:40:12|05498|492|SECUb|85.48B|85480000000|149.2|1023277|38.6|47|2025-05-08|15/03/2025||2.69||41180000000|149.19999694824|1|2025-02-06|15/12/2024|2.86|2.87|41790000000|41140000000|143|1
2025-03-17 05:40:21|05499|979019|LIGHT|2.62B|2620000000|20.78|424650|-19.92|35|2025-04-25|15/03/2025||0.4649||1450000000|20.780000686646|1|2025-01-24|15/12/2024|0.9464|0.8235|1660000000|1670000000|22.739999771118|1
2025-03-17 05:40:31|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
2025-03-17 05:40:41|05501|495|SKAb|100.99B|100990000000|245.4|711619|25.85|47|2025-05-07|15/03/2025||3.13||40420000000|245.39999389648|1|2025-02-07|15/12/2024|5.54|5.42|50600000000|45960000000|241|1
2025-03-17 05:40:52|05502|500|SKFb|104.92B|104920000000|230.3|1364756|-2.62|47|2025-04-25|15/03/2025||4.3||24890000000|230.30000305176|1|2025-01-31|15/12/2024|4.2|3.24|24730000000|23250000000|227.80000305176|1
2025-03-17 05:41:03|05503|309|SRG|15.2B|15200000000|4.533|8678155|3.92|47|2025-05-08|15/03/2025||||3874000000|4.5329999923706|1|2025-03-19|15/12/2024||0.0784||1690000000|4.5329999923706|1
2025-03-17 05:41:11|05504|15264|SOF|7.64B|7640000000|230.6|19040|14.96|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
2025-03-17 05:41:18|05505|1153447|SWON|909.3M|909300000|5.83|443553|-64.65|19|2025-05-21|15/03/2025|||||5.8299999237061|1|2025-03-11|15/12/2024|0.32|0.32|250300000|487550000|5.8400001525879|1
2025-03-17 05:41:29|05506|307|STLAM|32.47B|32470000000|11.274|16802997|-56.69|43|2025-04-30|15/03/2025||||40450000000|11.274000167847|1|2025-02-25|15/12/2024|0.5991|0.4068|38900000000|39350000000|13.470000267029|1
2025-03-17 05:41:38|05507|580|STERV|7.82B|7820000000|9.936|1822608|-15.69|45|2025-04-25|15/03/2025||0.0989||2310000000|9.9359998703003|1|2025-02-11|15/12/2024|-0.81|0.08|2320000000|2210000000|10.364999771118|1
2025-03-17 05:41:48|05508|379|STB|56.32B|56320000000|130|762187|32.71|47|2025-05-07|15/03/2025||2.17|||130|1|2025-02-12|15/12/2024|1.66|2.37|||137.10000610352|1
2025-03-17 05:42:01|05509|383|SUBC|48.01B|48010000000|162.4|545030|-4.39|47|2025-04-30|15/03/2025||0.1623||1440000000|162.39999389648|1|2025-02-27|15/12/2024|0.07|0.2413|1870000000|1800000000|178.69999694824|1
2025-03-17 05:42:08|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
2025-03-17 05:42:18|05511|496|SHBa|264.51B|264510000000|132.75|5876404|10.3|47|2025-04-30|15/03/2025||2.99||14640000000|132.75|1|2025-02-05|15/12/2024|3.64|3.12|16030000000|15050000000|121.90000152588|1
2025-03-17 05:42:28|05512|494|SWEDa|294.52B|294520000000|262.1|2816680|14.75|47|2025-04-29|15/03/2025||6.77||17100000000|262.10000610352|1|2025-01-23|15/12/2024|7.5|6.57|18630000000|17430000000|236.80000305176|1
2025-03-17 05:42:37|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
2025-03-17 05:42:54|05514|26197|SOBIV|100.29B|100290000000|292|334988|7.67|47|2025-04-29|15/03/2025||2.64||6450000000|292|1|2025-02-05|15/12/2024|4.07|2.88|7440000000|6830000000|328.20001220703|1
2025-03-17 05:43:04|05515|498|TEL2b|89.95B|89950000000|130|1957481|47.49|47|2025-04-23|15/03/2025||1.42||7320000000|130|1|2025-01-29|15/12/2024|1.39|1.45|7780000000|7820000000|115.19999694824|1
2025-03-17 05:43:15|05516|306|TLIT|6.5B|6500000000|0.297|314571422|36.11|47|2025-05-07|15/03/2025|||||0.29699999094009|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.30450001358986|1
2025-03-17 05:43:25|05517|469|TEF|24.53B|24530000000|4.346|6840381|10.95|47|2025-05-14|15/03/2025||||9940000000|4.3460001945496|1|2025-02-27|15/12/2024|-0.19|0.13|10700000000|10510000000|4.3249998092651|1
2025-03-17 05:43:34|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
2025-03-17 05:43:44|05519|380|TEL|202.87B|202870000000|148.4|1416205|28.54|47|2025-05-06|15/03/2025||2.02||19880000000|148.39999389648|1|2025-02-04|15/12/2024|1.4|1.22|20500000000|20790000000|138.19999694824|1
2025-03-17 05:43:56|05520|499|TELIA|141.56B|141560000000|36|9600423|39.59|47|2025-04-24|15/03/2025||0.305||21910000000|36|1|2025-01-30|15/12/2024|-0.13|0.395|23720000000|23330000000|32.409999847412|1
2025-03-17 05:44:10|05521|6968|TENR|18.86B|18860000000|17.58|2321649|-0.9|47|2025-04-30|15/03/2025||0.37||2770000000|17.579999923706|1|2025-02-19|15/12/2024|0.4487|0.3298|2720000000|2590000000|18.754999160767|1
2025-03-17 05:44:20|05522|7020|TRN|15.79B|15790000000|7.874|4235097|5.35|47|2025-05-15|15/03/2025|||||7.8740000724792|1|2025-03-25|15/12/2024||0.1081||1000000000|7.8740000724792|1
2025-03-17 05:44:27|05523|1166527|THG|460.08M|460080000|34.8|4941656|-40|17|2025-04-10|15/12/2024|||||34.799999237061|1|2024-10-10|15/09/2024|||433100000||53.200000762939|1
2025-03-17 05:44:39|05524|378|TOM|46.99B|46990000000|159|328720|-0.34|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
2025-03-17 05:44:49|05525|565|TOP|4.32B|4320000000|364.6|107260|23.85|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
2025-03-17 05:45:01|05526|19020|TRELBs|94.08B|94080000000|404.1|1428|1.7|40|2025-04-24|15/03/2025||4.92||8970000000|404.10000610352|1|2025-01-29|15/12/2024|4.24|3.94|8780000000|8500000000|405.60000610352|1
2025-03-17 05:45:11|05527|567|TRYG|97.26B|97260000000|159.9|804677|11|47|2025-04-11|15/03/2025||1.44||10030000000|159.89999389648|1|2025-01-23|15/12/2024|1.25|1.88|9730000000|9810000000|158.39999389648|1
2025-03-17 05:45:23|05528|547|UCB|34.18B|34180000000|179.85|233732|72.27|47|2025-04-23|15/03/2025||||1980000000|179.85000610352|1|2025-02-28|15/12/2024||||1970000000|180.25|1
2025-03-17 05:45:32|05529|13831|UMI|2.13B|2130000000|8.86|711625|-57.2|28|2025-05-01|15/03/2025|||||8.8599996566772|1|2025-02-17|15/12/2024||0.79|||9.5950002670288|1
2025-03-17 05:45:41|05530|6955|CRDI|82.09B|82090000000|52.7|8845281|60.18|47|2025-05-07|15/03/2025||1.6||6080000000|52.700000762939|1|2025-02-11|15/12/2024|1.03|1.22|6000000000|5880000000|47.224998474121|1
2025-03-17 05:45:50|05531|989550|ULVR|135.45B|135449999999.99998|53.9|1391679|19.41|35|2025-04-24|15/03/2025||||15300000000|53.900001525879|1|2025-02-13|15/12/2024|1.36|1.31|14160000000|14210000000|56.979999542236|1
2025-03-17 05:45:59|05532|585|UPM|14.6B|14600000000|27.46|1260363|-6.28|36|2025-04-24|15/03/2025||0.4425||2660000000|27.459999084473|1|2025-02-05|15/12/2024|0.61|0.518|2630000000|2590000000|27.940000534058|1
2025-03-17 05:46:17|05533|49950|VALMT|5.1B|5100000000|27.69|417836|10.58|45|2025-04-23|15/03/2025||0.4555||1250000000|27.690000534058|1|2025-02-13|15/12/2024|0.6|0.6971|1530000000|1540000000|27.010000228882|1
2025-03-17 05:46:28|05534|612|VERB|24.65B|24650000000|70.95|134801|5.58|47|2025-05-14|15/03/2025|||||70.949996948242|1|2025-03-20|15/12/2024|||||70.949996948242|1
2025-03-17 05:46:38|05535|564|VWS|107.93B|107930000000|107.7|3705622|-42.7|47|2025-05-06|15/03/2025||0.0076||3060000000|107.69999694824|1|2025-02-05|15/12/2024|0.5|0.47|6140000000|5890000000|101.05000305176|1
2025-03-17 05:46:48|05536|610|VOES|4.35B|4350000000|25.4|388113|2.09|38|2025-06-04|15/03/2025||0.3423||4050000000|25.39999961853|1|2025-02-12|15/12/2024|0.13|0.086|3700000000|3690000000|20.5|1
2025-03-17 05:46:58|05537|497|VOLVb|639.41B|639410000000|314.4|3615634|2.13|47|2025-04-23|15/03/2025||5.76||127430000000|314.39999389648|1|2025-01-29|15/12/2024|5.28|5.17|138400000000|129990000000|287.60000610352|1
2025-03-17 05:47:08|05538|6903|VOPA|4.62B|4620000000|39.48|145177|18.45|41|2025-04-23|15/03/2025|||||39.479999542236|1|2025-02-19|15/12/2024|0.67|0.76|485000000|336000000|45.340000152588|1
2025-03-17 05:47:18|05539|15282|WDPP|4.95B|4950000000|21.92|680107|-10.68|45|2025-04-25|15/03/2025||0.35||109180000|21.920000076294|1|2025-01-30|15/12/2024|0.4|0.38|102740000|101140000|20.440000534058|1
2025-03-17 05:47:29|05540|8748|WRT1V|10.47B|10470000000|17.77|1005970|26.3|45|2025-04-25|15/03/2025||0.2117||1680000000|17.770000457764|1|2025-02-03|15/12/2024|0.27|0.2357|1850000000|1910000000|18.254999160767|1
2025-03-17 05:47:41|05541|613|WBSV|4B|4000000000|35.92|282679|10.93|47|2025-05-20|15/03/2025||-0.2723||1070000000|35.919998168945|1|2025-02-26|15/12/2024|0.3101|0.296|1120000000|1080000000|30.219999313354|1
2025-03-17 05:47:50|05542|6897|WLSNc|33.42B|33420000000|142.6|590351|-1.35|39|2025-05-07|15/03/2025|||||142.60000610352|1|2025-02-26|15/12/2024||2.52||3046000000|172.35000610352|1
2025-03-17 05:48:01|05543|381|YAR|83.8B|83800000000|329|679711|-1.56|47|2025-04-25|15/03/2025||0.7077||3550000000|329|1|2025-02-07|15/12/2024|0.36|0.7356|3400000000|3600000000|334|1
2025-03-17 05:48:11|05544|962346|RACE|73.46B|73460000000|412.4|376779|6.23|37|2025-05-06|15/03/2025||2.3||1780000000|412.39999389648|1|2025-02-04|15/12/2024|2.14|1.87|1740000000|1680000000|415.29998779297|1
2025-03-17 05:48:22|05545|25986|HEXABs|312.33B|312330000000|116.4|4070985|-7.25|38|2025-04-30|15/03/2025||0.1094||1360000000|116.40000152588|1|2025-01-30|15/12/2024|0.124|0.1163|1450000000|1410000000|119.44999694824|1
2025-03-17 05:48:31|05546|1052403|SE|73.19B|73190000000|127.43|4051194|119.22|33|2025-05-20|15/03/2025||0.7842||4980000000|127.43000030518|1|2025-03-04|15/12/2024|0.39|0.41|4950000000|4620000000|123.48999786377|1
2025-03-17 05:48:42|05547|484|ATCOb|830.76B|830760000000|156.5|1633129|-2.8|47|2025-04-29|15/03/2025||1.53||44860000000|156.5|1|2025-01-28|15/12/2024|1.6|1.54|45990000000|45210000000|167.44999694824|1
2025-03-17 05:48:49|05548|42603|||||||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
2025-03-17 05:48:59|05549|50577|0KGP|14.83B|14830000000|81.45|461601|-2.08|38|2025-04-30|15/03/2025|||||81.449996948242|1|2025-02-21|15/12/2024||||2040000000|66.800003051758|1
2025-03-17 05:49:09|05550|50581|FLTRF|38.68B|38680000000|181|310983|-0.52|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2025-03-17 05:49:18|05551|43253|FPH|19.16B|19160000000|32.8|449987|38.61|27|2025-05-21|15/03/2025||0.3603||1050000000|32.799999237061|1|2025-02-28|15/12/2024|||||34.599998474121|1
2025-03-17 05:49:28|05552|8271|CCEP|38B|38000000000|83.4|1887173|17.6|47|2025-04-29|15/03/2025||||4940000000|83.400001525879|1|2025-02-14|15/12/2024||0.91|5250000000|5280000000|82.709999084473|1
2025-03-17 05:49:38|05553|25996|KINVBs|21.13B|21130000000|74.3|1593105|-19.56|40|2025-04-24|15/03/2025|||||74.300003051758|1|2025-02-05|15/12/2024|||||87.480003356934|1
2025-03-17 05:49:48|05554|559|MAERSKa|186.89B|186890000000|11960|5669|39.7|47|2025-05-08|15/03/2025||475||95100000000|11960|1|2025-02-06|15/12/2024|949.62|625.65|104990000000|97370000000|10510|1
2025-03-17 05:49:55|05555|1082092|EPIRb|247.46B|247460000000|186.5|362798|0.92|33|2025-04-29|15/03/2025||1.91||16150000000|186.5|1|2025-01-30|15/12/2024|1.96|1.99|17250000000|17250000000|190.10000610352|1
2025-03-17 05:50:04|05556|948495|CPRI|6.91B|6910000000|10.12|1275759|0|35|2025-05-08|15/03/2025||||708420000|10.119999885559|1|2025-03-04|15/12/2024|0.11|0.1|1550000000|1540000000|10.120499610901|1
2025-03-17 05:50:12|05557|1174890|EDV|7.36B|7360000000|4.12|7534434|-21.18|17|2025-05-28|15/03/2025|||||4.1199998855591|1|2025-02-27|15/12/2024||19.00||3894000000|4.4200000762939|1
2025-03-17 05:50:21|05558|958894|SINCH|18.8B|18800000000|22.26|5639327|-9.27|34|2025-05-08|15/03/2025||0.57||7060000000|22.260000228882|1|2025-02-13|15/12/2024|1.01|3.17|7730000000|7480000000|24.690000534058|1
2025-03-17 05:50:26|05559|1137420|1821|52.9B|52900000000|12.44|7627763|45.22|0||
2025-03-17 05:50:40|05560|25990|HUSQBs|30.38B|30380000000|53.14|1339808|-36.74|40|2025-04-24|15/03/2025||2.53||14700000000|53.139999389648|1|2025-02-05|15/12/2024|-1.15|-1.39|8460000000|8280000000|58.459999084473|1
2025-03-17 05:50:48|05561|1076785|4385|405.03B|405030000000|2460|4925352|24.73|29|2025-04-25|15/03/2025||19.95||50310000000|2462.5|1|2025-02-06|15/12/2024|27.12||49240000000|49110000000|1870.5|1
2025-03-17 05:51:02|05562|25998|LATOBs|184.64B|184640000000|288.8|186184|5.87|38|2025-04-29|15/03/2025|||||288.79998779297|1|2025-02-11|15/12/2024|||7010000000||288.79998779297|1
2025-03-17 05:51:06|05563|52856|SIAL|14.97B|14970000000|4.9|5699|4.93|0||
2025-03-17 05:51:16|05564|993283|EMBRACb|23.29B|23290000000|103.48|1273706|13|35|2025-05-22|15/03/2025||4.03||6310000000|103.48000335693|1|2025-02-13|15/12/2024|0.99|0.9307|7360000000|11010000000|149|1
2025-03-17 05:51:26|05565|14606|EDPR|8.66B|8660000000|8.32|1374887|-35.7|43|2025-05-08|15/03/2025|||||8.3249998092651|1|2025-02-26|15/12/2024|-0.74|0.0919|589000000|788400000|9.2749996185303|1
2025-03-17 05:51:30|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
2025-03-17 05:51:43|05567|26021|VOLVAs|639.41B|639410000000|314.6|580871|1.75|40|2025-04-23|15/03/2025||5.76||127430000000|314.60000610352|1|2025-01-29|15/12/2024|5.28|5.17|138400000000|129990000000|289|1
2025-03-17 05:51:56|05568|953847|SCHB|65.86B|65860000000|283.8|402129|-8.57|38|2025-05-07|15/03/2025||0.9593||2080000000|283.79998779297|1|2025-02-07|15/12/2024|5.37|1.91|2100000000|2660000000|332.39999389648|1
2025-03-17 05:52:05|05569|943483|1308|52.67B|52670000000|19.74|5396956|34.21|34|2025-04-28|15/03/2025|||||19.739999771118|1|2025-03-10|15/12/2024|0.247||1760000000|2666000000|17.799999237061|1
2025-03-17 05:52:20|05570|26330|ROCKb|66.58B|66580000000|3172|37050|46.58|46|2025-05-19|15/03/2025||5.37||944050000|3172|1|2025-02-05|15/12/2024|6.46|5.73|970000000|952930000|2496|1
2025-03-17 05:52:29|05571|43228|AIA|13.34B|13340000000|7.93|1694526|-3.64|31|2025-02-19|15/12/2024||9.67||444930000|8.420000076294|1|2024-11-27|15/09/2024|||||8.0500001907349|1
2025-03-17 05:52:38|05572|991493|2702|759.19B|759190000000|5710|849341|-16.45|35|2025-05-08|15/03/2025||||102300000000|5710|1|2025-02-06|15/12/2024|57.99||101860000000|105790000000|5810|1
2025-03-17 05:52:46|05573|1169191|INPST|7.12B|7120000000|14.25|429763|0.92|18|2025-05-14|15/03/2025||0.5717||2550000000|14.25|1|2025-03-28|15/12/2024||0.84||3360000000|14.25|1
2025-03-17 05:52:55|05574|43224|ATM|7.04B|7040000000|9.72|701507|60.81|27|2025-05-28|15/03/2025|||||9.7200002670288|1|2025-02-16|15/12/2024||9.75||777390000|6.5799999237061|1
2025-03-17 05:53:03|05575|1123144|FUTU|16.34B|16340000000|118.47|2570704|123.53|26|2025-05-15|15/03/2025||12.67||3690000000|118.4700012207|1|2025-03-13|15/12/2024|13.35|12.16|4430000000|3800000000|111.73000335693|1
2025-03-17 05:53:13|05576|941652|CYBR|16.79B|16790000000|339.47|596773|31.08|43|2025-05-01|15/03/2025||0.785||305120000|339.4700012207|1|2025-02-13|15/12/2024|0.8|0.72|314400000|301200000|380.85998535156|1
2025-03-17 05:53:25|05577|33069|FPE3_p|5.68B|5680000000|49.67|662|16.32|35|2025-04-30|15/03/2025||0.6219||909430000|49.669998168945|1|2025-03-21|15/12/2024||0.4678||828650000|49.669998168945|1
2025-03-17 05:53:38|05578|992046|6324|374.75B|374750000000|3955|2188131|-5.64|35|2025-05-09|15/03/2025||38.18||13860000000|3955|1|2025-02-07|15/12/2024|5.22|8.16|13800000000|12970000000|4770|1
2025-03-17 05:53:48|05579|26002|LUNDBs|127.72B|127720000000|515|158215|-10.93|38|2025-05-27|15/03/2025|||||515|1|2025-02-21|15/12/2024|||||533|1
2025-03-17 05:53:58|05580|100089|1128|29.30B|29300000000|5.59|10645877|-19.18|40|2025-05-09|15/03/2025||||7260000000|5.5999999046326|1|2025-03-21|15/12/2024||0.1335||7270000000|5.5999999046326|1
2025-03-17 05:54:09|05581|100061|0880|17.47B|17470000000|2.46|10117670|4.74|44|2025-05-07|15/03/2025||||7420000000|2.460000038147|1|2025-03-04|15/12/2024|0.00|0.0158|7470000000|7580000000|2.4400000572205|1
2025-03-17 05:54:18|05582|1054308|NMHLY|208|208|0|21530|0|0||
2025-03-17 05:54:30|05583|9013|NDAFI|499.64B|499640000000|143.75|4453772|14.93|45|2025-04-16|15/03/2025||0.3364||2930000000|143.75|1|2025-01-30|15/12/2024|0.32|0.32|2960000000|2960000000|132.69999694824|1
2025-03-17 05:54:37|05584|50559|CRH|60.46B|60460000000|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
2025-03-17 05:54:45|05585|1177390|UMG|46.57B|46570000000|25.46|1566142|-6.81|19|2025-04-30|15/03/2025||0.2148||2760000000|25.459999084473|1|2025-03-06|15/12/2024|0.3547|0.4297|3440000000|6110000000|25.819999694824|1
2025-03-17 05:54:50|05586|52697|0003|15.54B|15540000000|0.8|50500|3.23|0||
2025-03-17 05:55:00|05587|50586|SWR|11.29B|11290000000|41.24|1422739|-1.34|41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2025-03-17 05:55:10|05588|6356|TEVA|18.71B|18710000000|16.33|13259124|21.59|48|2025-05-07|15/03/2025||0.5079||3980000000|16.329999923706|1|2025-01-29|15/12/2024|0.71|0.69|4230000000|4100000000|21.530000686646|1
2025-03-17 05:55:20|05589|1036819|8951|1.07T|1070000000000.0001|126200|19661|7.88|37|2025-05-09|15/03/2025|||||126200|1|2025-02-17|15/12/2024||||42868000000|123300|1
2025-03-17 05:55:29|05590|1036820|8952|755.54B|755540000000|106200|38231|-0.56|34|2025-05-19|15/03/2025||||35306000000|106200|1|2025-02-26|15/12/2024|||||109400|1
2025-03-17 05:55:39|05591|1056308|3283|669.13B|669130000000|235800|7282|-8.24|29|2025-04-30|15/02/2025|||||235900|1|2025-01-16|15/11/2024||5016.71||31685000000|228500|1
2025-03-17 05:55:47|05592|1056306|3281|591.08B|591080000000|123100|11726|0.57|27|2025-01-29|15/11/2024|||||127300|1|2024-10-15|15/08/2024||||25801000000|129000|1
2025-03-17 05:55:54|05593|1056337|8984|539.38B|539380000000|234800|5472|-4.47|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
2025-03-17 05:56:03|05594|1056319|8953|669.65B|669650000000|93100|20823|2.64|33|2025-01-29|15/11/2024|||||91800|1|2024-10-21|15/08/2024||||40261000000|94100|1
2025-03-17 05:56:10|05595|1056314|3462|652.81B|652810000000|140500|9827|0|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
2025-03-17 05:56:20|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
2025-03-17 05:56:30|05597|26117|INDUc|168.35B|168350000000|389.8|302920|4.17|47|2025-04-08|15/03/2025|||||389.79998779297|1|2025-02-11|15/12/2024|||||394.20001220703|1
2025-03-17 05:56:38|05598|102050|6823|77.92B|77920000000|10.28|6715111|12.09|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2025-03-17 05:56:47|05599|1096371|MEZ|13.94B|13940000000|5.35|1245349|-2.61|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
2025-03-17 05:56:54|05600|1096393|RYM|2B|2000000000|2.8|1326697|-36.96|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2025-03-17 05:57:03|05601|25992|INDUAs|168.35B|168350000000|389.8|99297|3.89|38|2025-04-08|15/03/2025|||||389.79998779297|1|2025-02-11|15/12/2024|||||395.39999389648|1
2025-03-17 05:57:13|05602|8556|0083|70.50B|70500000000|7.8|7157702|-5.16|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
2025-03-17 05:57:20|05603|50007|1929|96.28B|96280000000|9.59|11476828|-27.15|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
2025-03-17 05:57:33|05604|1056320|8954|482.72B|482720000000|174900|7945|10.16|32|2025-01-29|15/11/2024|||||172300|1|2024-10-21|15/08/2024||||25229000000|154000|1
2025-03-17 05:57:41|05605|1056325|8960|439.18B|439180000000|143400|8081|-1.44|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
2025-03-17 05:57:49|05606|32487|1972|97.72B|97720000000|16.88|4329651|4.38|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
2025-03-17 05:57:58|05607|8553|0019|93.22B|93220000000|68.3|1569603|3.77|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
2025-03-17 05:58:07|05608|1096370|MCY|7.83B|7830000000|5.62|2981722|-14.99|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
2025-03-17 05:58:14|05609|978756|2638|48.33B|48330000000|5.47|2694270|13.04|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
2025-03-17 05:58:24|05610|39332|MLCO|2.36B|2360000000|5.63|3938888|-21.81|47|2025-04-30|15/03/2025||0.0964||1210000000|5.6300001144409|1|2025-02-27|15/12/2024|-0.05|-0.0047|1190000000|1180000000|5.7300000190735|1
2025-03-17 05:58:35|05611|29949|TLITn|6.5B|6500000000|0.3287|36875110|47.4|47|2025-05-07|15/03/2025|||||0.32870000600815|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.34220001101494|1
2025-03-17 05:58:45|05612|25984|GETIBs|60.9B|60900000000|223.6|1264765|4.44|40|2025-04-22|15/03/2025||1.87||8250000000|223.60000610352|1|2025-01-28|15/12/2024|5.28|3.6|11070000000|10470000000|201.80000305176|1
2025-03-17 05:58:55|05613|20797|AER|18.26B|18260000000|101.33|1356690|18.06|47|2025-04-30|15/03/2025||2.8||2010000000|101.33000183105|1|2025-02-26|15/12/2024|3.31|2.51|2070000000|1960000000|101.5|1
2025-03-17 05:59:04|05614|949763|LIFCOb|162.79B|162790000000|358.4|328362|29.29|36|2025-04-25|15/03/2025||2.06||6740000000|358.39999389648|1|2025-01-31|15/12/2024|2.13|2.5|7130000000|6910000000|354.60000610352|1
2025-03-17 05:59:16|05615|579|METSO|9.08B|9080000000|10.97|1423307|3.88|46|2025-04-24|15/03/2025||0.1674||1260000000|10.970000267029|1|2025-02-13|15/12/2024|0.13|0.16|1270000000|1270000000|9.7700004577637|1
2025-03-17 05:59:31|05616|989669|ADDTb|81.39B|81390000000|297|78281|25.63|35|2025-05-15|15/03/2025||1.98||5660000000|297|1|2025-02-04|15/12/2024|1.65|1.75|5480000000|5380000000|320.60000610352|1
2025-03-17 05:59:40|05617|942727|THULE|35.8B|35800000000|332|167379|10.67|36|2025-04-29|15/03/2025||3.79||2860000000|332|1|2025-02-07|15/12/2024|-0.0664|0.059|1680000000|1620000000|356.60000610352|1
2025-03-17 05:59:51|05618|25979|CASTs|54.61B|54610000000|110.9|1658567|-15.54|40|2025-05-06|15/03/2025||2.27||2470000000|110.90000152588|1|2025-02-19|15/12/2024|2.34|2.03|2440000000|2490000000|119.69999694824|1
2025-03-17 06:00:02|05619|7185|BESI|8.42B|8420000000|106.1|486219|-24.99|44|2025-04-23|15/03/2025||0.4966||161230000|106.09999847412|1|2025-02-20|15/12/2024|0.74|0.6397|153410000|171830000|116.19999694824|1
2025-03-17 06:00:11|05620|942724|SBBb|6.25B|6250000000|3.66|29091198|3.93|34|2025-05-13|15/03/2025||0.3||821500000|3.6600000858307|1|2025-02-19|15/12/2024|-0.6|0.135|792000000|942450000|5.2239999771118|1
2025-03-17 06:00:20|05621|40274|NOD|25.56B|25560000000|133.15|730795|56.87|35|2025-04-29|15/03/2025||0.0202||143300000|133.14999389648|1|2025-02-05|15/12/2024|-0.02|-0.02|150000000|150030000|112.34999847412|1
2025-03-17 06:00:30|05622|26020|TRELBs|94.08B|94080000000|407.8|377487|2.36|40|2025-04-24|15/03/2025||4.92||8970000000|407.79998779297|1|2025-01-29|15/12/2024|4.24|3.94|8780000000|8500000000|403.79998779297|1
2025-03-17 06:00:41|05623|26038|AVANZ|50.68B|50680000000|322.3|336170|47.91|45|2025-04-15|15/03/2025||3.8||1040000000|322.29998779297|1|2025-01-21|15/12/2024|3.97|3.61|1060000000|1000000000|285|1
2025-03-17 06:00:47|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2025-03-17 06:00:56|05625|25983|FABGs|25.61B|25610000000|81.4|735875|-11.44|40|2025-04-16|15/03/2025||1.06||863250000|81.400001525879|1|2025-02-06|15/12/2024|1.07|1.06|861000000|853740000|84.5|1
2025-03-17 06:01:05|05626|1054668|BAWG|7.87B|7870000000|100.2|135879|81.52|33|2025-04-29|15/03/2025||2.61||529510000|100.19999694824|1|2025-03-04|15/12/2024|3.03|2.4|449600000|449040000|97.650001525879|1
2025-03-17 06:01:17|05627|1077012|NETCG|13.1B|13100000000|278.4|139878|-2.21|32|2025-05-01|15/03/2025||2.99||1730000000|278.39999389648|1|2025-01-28|15/12/2024|2.5|3.62|1680000000|1740000000|333|1
2025-03-17 06:01:28|05628|40255|BAKKA|31.58B|31580000000|533|99393|-18|45|2025-05-19|15/03/2025||5.75||2320000000|533|1|2025-02-17|15/12/2024|3.62|3.61|1470000000|1470000000|627.5|1
2025-03-17 06:01:38|05629|25980|EKTABs|21.86B|21860000000|57.2|1185053|-28.27|35|2025-05-28|15/04/2025||1.75||5610000000|57.200000762939|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66|1
2025-03-17 06:01:45|05630|1127858|||||||29|2025-04-24|15/03/2025||||4480000000|0.79000002145767|1|2025-02-20|15/12/2024|0.00||4840000000|4700000000|0.59340000152588|1
2025-03-17 06:01:56|05631|449|ANA|6.54B|6540000000|120.2|91476|6.47|47|2025-05-14|15/03/2025|||||120.19999694824|1|2025-02-28|15/12/2024|||||115|1
2025-03-17 06:02:02|05632|1131126|REY|6.66B|6660000000|155.69|125|8.81|0||
2025-03-17 06:02:12|05633|25987|HOLMBs|67.68B|67680000000.00001|431.4|166149|1.87|40|2025-05-08|15/03/2025||4.58||5900000000|431.39999389648|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|418.39999389648|1
2025-03-17 06:02:24|05634|26051|BILL|28.28B|28280000000|113.7|497246|18.93|43|2025-04-29|15/03/2025||1.89||10940000000|113.69999694824|1|2025-03-06|15/12/2024|2.1|1.6|11470000000|10280000000|117.40000152588|1
2025-03-17 06:02:30|05635|15287|IETB|8.24B|8240000000|155.3|57706|-21.29|32|2025-05-27|15/03/2025|||||155.30000305176|1|2025-03-10|15/12/2024|||||159.69999694824|1
2025-03-17 06:02:41|05636|666|TUI1n|3.44B|3440000000|6.774|4000671|2.17|47|2025-05-14|15/03/2025||-0.6116||3830000000|6.7740001678467|1|2025-02-11|15/12/2024|-0.17|-0.18|4870000000|4530000000|8.5159997940063|1
2025-03-17 06:02:50|05637|989991|VITR|24.21B|24210000000|177.45|20230|-9.14|35|2025-04-24|15/03/2025||1.12||924840000|177.44999694824|1|2025-01-30|15/12/2024|1.03|1.23|959000000|945930000|225.60000610352|1
2025-03-17 06:03:00|05638|26137|TIGOsdb|52.03B|52030000000|300|416711|50.04|47|2025-05-08|15/03/2025||0.6784||1470000000|300|1|2025-02-27|15/12/2024|0.2072|0.69|1430000000|1470000000|295.60000610352|1
2025-03-17 06:03:15|05639|26328|RILBA|30.38B|30380000000|1204|29467|2.29|41|2025-04-30|15/03/2025|||||1204|1|2025-02-05|15/12/2024|20.87|21.83|1000000000|1010000000|1165|1
2025-03-17 06:03:27|05640|6930|ARDS|4.21B|4210000000|46.66|155223|-18.07|47|2025-05-07|15/03/2025|||||46.659999847412|1|2025-02-13|15/12/2024|0.77|1.13|959000000|1350000000|53.849998474121|1
2025-03-17 06:03:34|05641|942509|FEVR|893.87M|893870000|705.5|474846|-36.27|16|2025-04-01|15/12/2024||0.1635||195050000|705.5|1|2023-03-22|15/12/2022|0.09||183400000||1078|1
2025-03-17 06:03:46|05642|26224|WIHL|29.76B|29760000000|96.8|406654|9.01|47|2025-04-28|15/03/2025||1.46||1070000000|96.800003051758|1|2025-02-11|15/12/2024|1.41|1.76|1060000000|1050000000|113.19999694824|1
2025-03-17 06:03:56|05643|32285|FLUI|4.16B|4160000000|21.9|247468|-0.64|43|2025-05-07|15/03/2025||0.3671||546250000|21.89999961853|1|2025-02-27|15/12/2024|0.2|0.208|465000000|435320000|22.860000610352|1
2025-03-17 06:04:06|05644|989966|SWECb|68.11B|68110000000|184.9|49381|51.19|35|2025-04-29|15/03/2025||1.9||8240000000|184.89999389648|1|2025-02-07|15/12/2024|1.65|1.67|8100000000|8110000000|178.80000305176|1
2025-03-17 06:04:15|05645|999066|MIPS|11.27B|11270000000|425.6|40926|39.08|34|2025-04-24|15/03/2025||1.21||120450000|425.60000610352|1|2025-02-06|15/12/2024|2|2.01|144000000|144170000|541|1
2025-03-17 06:04:26|05646|986591|FNOX|39.45B|39450000000|64.68|995465|-17.44|35|2025-04-23|15/03/2025||0.32||564500000|64.680000305176|1|2025-02-13|15/12/2024|0.34|0.3064|540000000|540120000|76.480003356934|1
2025-03-17 06:04:36|05647|948856|HRA|5.53B|5530000000|3.8|53737|12.76|35|2025-05-14|15/03/2025|||||3.7999999523163|1|2025-03-26|15/12/2024|||||3.7999999523163|1
2025-03-17 06:04:46|05648|949094|GL9|2.69B|2690000000|10.9|54910|-35.88|27|2025-04-30|15/03/2025|||||10.89999961853|1|2025-02-26|15/12/2024|0.6837|0.6628|1930000000|1970000000|14.109999656677|1
2025-03-17 06:04:57|05649|989873|NOLAb|16.38B|16379999999.999998|60.55|3166|34.56|35|2025-05-06|15/03/2025||0.68||2550000000|60.549999237061|1|2025-02-07|15/12/2024|0.6|0.6189|2380000000|2340000000|58.5|1
2025-03-17 06:05:06|05650|13378|AZMT|3.68B|3680000000|25.97|724439|3.84|46|2025-05-08|15/03/2025|||||25.969999313354|1|2025-03-05|15/12/2024|0.7331|0.6727|415590000|711000000|25.180000305176|1
2025-03-17 06:05:16|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|5|45|2025-02-12|15/12/2024||2.64||4450000000|129.10000610352|1|2024-10-25|15/09/2024|0.5493|2.29|4040000000|4260000000|127.5|1
2025-03-17 06:05:26|05652|960714|BRAV|19.05B|19050000000|93.2|216629|-0.53|36|2025-05-06|15/03/2025||1.22||7370000000|93.199996948242|1|2025-02-11|15/12/2024|2.08|2.26|8110000000|8150000000|90.199996948242|1
2025-03-17 06:05:37|05653|26228|ALKb|31.52B|31520000000|142.5|222249|11.85|47|2025-05-06|15/03/2025|||||142.5|1|2025-03-13|15/12/2024|0.8|1.03|1500000000|1530000000|137.69999694824|1
2025-03-17 06:05:45|05654|942516|ENTRA|20.14B|20140000000|110.6|126835|4.14|37|2025-04-29|15/03/2025||1.79||801590000|110.59999847412|1|2025-02-12|15/12/2024|1.69|1.74|767000000|773270000|118.19999694824|1
2025-03-17 06:05:55|05655|1056353|ARJOb|10.54B|10540000000|38.68|565893|-23.02|34|2025-04-29|15/03/2025||0.595||2910000000|38.680000305176|1|2025-01-30|15/12/2024|0.8307|0.68|2990000000|2960000000|38|1
2025-03-17 06:06:04|05656|26223|WALLb|28.4B|28400000000|43.36|716079|-8.75|42|2025-04-28|15/03/2025||0.465||755970000|43.360000610352|1|2025-02-06|15/12/2024|0.385|0.3533|736000000|736220000|48.400001525879|1
2025-03-17 06:06:13|05657|1112820|NYFO|17.64B|17640000000|84.75|351987|-10.84|31|2025-04-23|15/03/2025||1.52||920000000|84.75|1|2025-02-20|15/12/2024|1.72|1.53|926000000|908000000|103.90000152588|1
2025-03-17 06:06:23|05658|26238|BAVA|13.02B|13020000000|167.4|350526|4.17|47|2025-05-09|15/03/2025|||||167.39999389648|1|2025-03-05|15/12/2024||8.56|1880000000|1870000000|163.5|1
2025-03-17 06:06:30|05659|28514|JET2|2.91B|2910000000|1355|568628|-3.56|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2025-03-17 06:06:40|05660|26292|JYSK|36.04B|36040000000|586|115433|2.38|47|2025-05-07|15/03/2025||16.73||3180000000|586|1|2025-02-26|15/12/2024|19.54|18.78|3390000000|3320000000|571.5|1
2025-03-17 06:06:47|05661|940863|KWS|2.06B|2060000000|2446|1233443|71.53|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2025-03-17 06:06:57|05662|26018|SSABBs|68.64B|68640000000|68.52|4781522|-11.7|40|2025-04-29|15/03/2025||1.09||24600000000|68.519996643066|1|2025-01-29|15/12/2024|0.48|0.491|23620000000|23020000000|48.580001831055|1
2025-03-17 06:07:06|05663|40271|LSG|29.73B|29730000000|49.92|506834|6.08|47|2025-05-15|15/03/2025||1.17||8170000000|49.919998168945|1|2025-02-28|15/12/2024|1.98|0.8822|8460000000|8790000000|51.400001525879|1
2025-03-17 06:07:17|05664|40243|KOG|290.42B|290420000000|1651|328439|141.37|47|2025-05-08|15/03/2025||7.89||13440000000|1651|1|2025-02-06|15/12/2024|8.27|8.17|13910000000|13080000000|1310|1
2025-03-17 06:07:26|05665|977688|QTCOM|2.04B|2040000000|80.15|56246|1.92|35|2025-04-24|15/03/2025||0.4059||53510000|80.150001525879|1|2025-02-13|15/12/2024|1.13|0.94|68500000|72520000|78.800003051758|1
2025-03-17 06:07:35|05666|28554|ITM|175.09M|175090000|28.36|2443776|-48.7|20|2025-01-30|15/10/2024|-0.047|-3.55|15530000|7470000|35.040000915527|1|2024-08-15|15/04/2024||-4.12||9720000|58.150001525879|1
2025-03-17 06:07:42|05667|994717|SFOR|200.99M|200990000|33.02|1646209|-13.47|22|2025-03-24|15/12/2024|||||33.020000457764|1|2024-11-07|15/09/2024|||179300000||39.459999084473|1
2025-03-17 06:07:56|05668|32274|VIS|2.8B|2800000000|61.2|37748|3.9|47|2025-04-24|15/03/2025|||||61.200000762939|1|2025-02-27|15/12/2024|||306000000||60.299999237061|1
2025-03-17 06:08:05|05669|49920|SB1NO|61.79B|61790000000|164.6|279669|21.57|45|2025-05-08|15/03/2025||3.76||3150000000|164.60000610352|1|2025-02-11|15/12/2024|3.48|3.86|3210000000|3210000000|158.60000610352|1
2025-03-17 06:08:17|05670|584|TIETO|2.31B|2310000000|19.47|250458|-3.71|45|2025-04-29|15/03/2025||0.446||703130000|19.469999313354|1|2025-02-14|15/12/2024|0.475|0.5111|698850000|720300000|19.129999160767|1
2025-03-17 06:08:28|05671|572|KCRA|5.39B|5390000000|68.05|108216|36.89|45|2025-04-24|15/03/2025||0.9417||929860000|68.050003051758|1|2025-02-07|15/12/2024|1.42|1.34|1210000000|1160000000|59.75|1
2025-03-17 06:08:42|05672|26062|BURE|25.4B|25400000000|342.6|80616|1.54|38|2025-02-20|15/12/2024|||||404.39999389648|1|2024-11-08|15/09/2024|||||378|1
2025-03-17 06:08:54|05673|948493|BGN|5.83B|5830000000|51.15|12511|39.98|35|2025-05-09|15/03/2025|||||51.150001525879|1|2025-02-10|15/12/2024|||257700000||49.860000610352|1
2025-03-17 06:09:09|05674|985181|BFIT|1.17B|1170000000|17.8|209546|-10.46|34|2025-04-17|15/03/2025|||||17.799999237061|1|2025-03-12|15/12/2024||||659000000|22.920000076294|1
2025-03-17 06:09:18|05675|15241|MLXS|2.36B|2360000000|58.3|72565|-22.63|42|2025-04-30|15/03/2025||0.7674||201460000|58.299999237061|1|2025-02-05|15/12/2024|0.45|0.45|197410000|199100000|61.75|1
2025-03-17 06:09:29|05676|26249|CHEMM|9.26B|9260000000|532|41325|22.86|32|2025-05-07|15/03/2025||3.17||115000000|532|1|2025-02-05|15/12/2024|3.54|3.54|135900000|135900000|540|1
2025-03-17 06:09:39|05677|948498|DLG|4.71B|4710000000|30.96|946|-5.18|35|2025-05-13|15/03/2025|||||30.959999084473|1|2025-03-15|15/12/2024|||1270000000|1970000000|30.959999084473|1
2025-03-17 06:09:49|05678|25978|AXFOs|51.13B|51130000000|237|372150|-20.55|40|2025-04-24|15/03/2025||2.54||21540000000|237|1|2025-01-30|15/12/2024|1.61|2.28|21860000000|22090000000|242.30000305176|1
2025-03-17 06:09:58|05679|40233|OCI|2.33B|2330000000|11.08|475894|-54.68|37|2025-05-20|15/03/2025|||||11.074999809265|1|2025-03-14|15/12/2024||0.11||1330000000|11.404999732971|1
2025-03-17 06:10:06|05680|940877|BOOH|361.39M|361390000|26.04|2487806|-21.21|28|2025-04-23|15/02/2025||-0.0175||661720000|26.040000915527|1|2024-11-13|15/08/2024||0.52||775440000|30|1
2025-03-17 06:10:17|05681|25999|LIABs|16.15B|16149999999.999998|209.6|213590|-5.24|40|2025-05-06|15/03/2025||2.04||3170000000|209.60000610352|1|2025-02-12|15/12/2024|0.22|2.54|3310000000|3510000000|204.19999694824|1
2025-03-17 06:10:27|05682|943157|INDV|934.92M|934920000|750|334829|-53.7|40|2025-04-24|15/03/2025||0.2525||248150000|750|1|2025-02-20|15/12/2024|0.32|0.22|298000000|259780000|868|1
2025-03-17 06:10:32|05683|941901|GLPG|1.72B|1720000000|23.01|161|-35.22|0||
2025-03-17 06:10:42|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2025-03-17 06:10:53|05685|989849|MING|27.02B|27020000000|187.28|3026|27.57|35|2025-05-08|15/03/2025||5.32||2250000000|187.2799987793|1|2025-02-10|15/12/2024|4.6|4.19|2240000000|2220000000|181.66000366211|1
2025-03-17 06:11:00|05686|1167618|SAVE|60.64B|60640000000|242.4|361532|21.99|21|2025-04-24|15/03/2025||2.77||1270000000|242.39999389648|1|2025-01-28|15/12/2024|2.88|2.49|1320000000|1220000000|261.79998779297|1
2025-03-17 06:11:08|05687|6822|ASOS|297.96M|297960000|250|269927|-27.2|38|2025-04-15|15/02/2025||-44.58|||250|1|2024-11-05|15/08/2024||-17.61||1630000000|376|1
2025-03-17 06:11:17|05688|989676|AKER|44.13B|44130000000|585.5|1437|-1.31|34|2025-05-09|15/03/2025|||||585.5|1|2025-02-17|15/12/2024|||||625.5|1
2025-03-17 06:11:28|05689|18954|IREE|2.81B|2810000000|2.192|1711585|13.05|42|2025-05-08|15/03/2025|||||2.191999912262|1|2025-03-24|15/12/2024|||||2.191999912262|1
2025-03-17 06:11:40|05690|28561|CVSG|698.75M|698750000|974|269678|-2.21|16|2025-02-27|15/12/2024|0.4|0.4095|341800000|340570000|1058|1|2023-03-22|15/12/2022|0.29||296300000||1910|1
2025-03-17 06:11:48|05691|14069|RWS|448.91M|448910000|121.4|1037016|-38.9|14|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1|2022-06-09|15/03/2022|0.06||357300000||382.79998779297|1
2025-03-17 06:11:58|05692|466|MAP|8.66B|8660000000|2.822|1800827|35.54|36|2025-04-25|15/03/2025|||||2.8220000267029|1|2025-02-11|15/12/2024|0.0742|0.0641|5830000000|6400000000|2.7720000743866|1
2025-03-17 06:12:08|05693|989959|SCATC|12.61B|12610000000|79.58|15691|17.51|35|2025-05-08|15/03/2025||-0.18||1540000000|79.580001831055|1|2025-01-31|15/12/2024|-0.6998|-0.98|2680000000|2240000000|79.625|1
2025-03-17 06:12:19|05694|8745|OUT1V|1.59B|1590000000|3.748|2021841|-3.9|46|2025-05-08|15/03/2025||-0.0125||1390000000|3.7479999065399|1|2025-02-13|15/12/2024|-0.07|-0.05|1410000000|1490000000|3.1619999408722|1
2025-03-17 06:12:31|05695|989711|BCU|7.51B|7510000000|109.9|14959|0.96|34|2025-04-16|15/03/2025||0.5515||346330000|109.90000152588|1|2025-03-13|15/12/2024|0.4393|0.86|319640000|652730000|108.40000152588|1
2025-03-17 06:12:41|05696|948733|PEABBs|22.91B|22910000000|79.7|9633|32.11|35|2025-05-06|15/03/2025||-1.05||11210000000|79.699996948242|1|2025-02-06|15/12/2024|3.51|2.47|16790000000|15710000000|80|1
2025-03-17 06:12:51|05697|7151|TWKNc|1.55B|1550000000|38.82|115367|5.55|38|2025-05-13|15/03/2025|||||38.819999694824|1|2025-03-04|15/12/2024|1.34|1.60|452000000|947000000|37.479999542236|1
2025-03-17 06:13:00|05698|1072318|ALFEN|288.26M|288260000|13.26|474375|-71.59|28|2025-05-12|15/03/2025|||||13.260000228882|1|2025-02-12|15/12/2024|||135750000|158500000|13.755000114441|1
2025-03-17 06:13:09|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
2025-03-17 06:13:16|05700|27874|GBGP|758.88M|758880000|301|510904|14.36|19|2025-06-11|15/03/2025||0.047||150250000|301|1|2024-11-19|15/09/2024||5.52||133000000|341.39999389648|1
2025-03-17 06:13:23|05701|1169380|DOCS|518.83M|518830000.00000006|53.8|1412091|-39.89|15|2025-05-29|15/03/2025||0.0363||487990000|53.799999237061|1|2025-01-27|15/12/2024|||260000000||72.449996948242|1
2025-03-17 06:13:35|05702|948767|EMII|10.53B|10530000000|7.41|657842|82.96|35|2025-05-07|15/03/2025|||||7.4099998474121|1|2025-02-19|15/12/2024|0.1627|0.1006|1450000000|1320000000|6.7199997901917|1
2025-03-17 06:13:46|05703|49922|BRGB|17.24B|17240000000|173.2|74742|-5.77|44|2025-04-30|15/03/2025||2.15||1990000000|173.19999694824|1|2025-01-29|15/12/2024|1.3|1.33|1740000000|1740000000|196.80000305176|1
2025-03-17 06:13:54|05704|1130890|SRAIL|2.23B|2230000000|22.35|19904|-20.24|1|2025-03-19|15/12/2024||0.43||2050000000|22.35000038147|1|
2025-03-17 06:14:06|05705|948955|UNPI|10.67B|10670000000|14.87|187793|94.63|35|2025-05-15|15/03/2025|||||14.869999885559|1|2025-02-13|15/12/2024|||4210000000||13.824999809265|1
2025-03-17 06:14:15|05706|948735|JMs|9.44B|9440000000|147.15|19505|-21.65|35|2025-04-24|15/03/2025||1.69||3080000000|147.14999389648|1|2025-01-31|15/12/2024|1.97|1.57|3380000000|3000000000|184.5|1
2025-03-17 06:14:25|05707|948651|LOOMIs|27.54B|27540000000|403|14622|40.81|35|2025-05-07|15/03/2025||7.22||7840000000|403|1|2025-02-05|15/12/2024|5.88|7.48|7930000000|7670000000|354.5|1
2025-03-17 06:14:35|05708|1056374|COREb|10.03B|10030000000|4.686|2828295|-51.94|33|2025-04-23|15/03/2025||0.09||930750000|4.6859998703003|1|2025-02-13|15/12/2024|0.04|0.07|915000000|944330000|5.625|1
2025-03-17 06:14:44|05709|1010688|INSTAL|8.94B|8940000000|33.88|587844|-14.18|33|2025-04-29|15/03/2025||0.455||3320000000|33.880001068115|1|2025-02-13|15/12/2024|0.13|0.53|3610000000|3750000000|33.040000915527|1
2025-03-17 06:14:56|05710|13814|PTNL|502.11M|502110000|1|1600456|-16.98|47|2025-05-06|15/03/2025||-0.0112||777750000|1|1|2025-02-24|15/12/2024|0.1116|0.1|937000000|935930000|1.0599999427795|1
2025-03-17 06:15:06|05711|989718|BMED|10.33B|10330000000|13.9|107226|37.49|35|2025-05-08|15/03/2025|||||13.89999961853|1|2025-02-05|15/12/2024|0.5681|0.2801|||12.979999542236|1
2025-03-17 06:15:15|05712|573|CGCBV|2.92B|2920000000|45.68|77847|21.49|45|2025-04-30|15/03/2025||0.608||386070000|45.680000305176|1|2025-02-12|15/12/2024|0.42|0.845|412000000|638310000|50.639999389648|1
2025-03-17 06:15:25|05713|948805|VIRB|2.48B|2480000000|297|406|-10.2|35|2025-04-15|15/03/2025|||||297|1|2025-03-13|15/12/2024|||355000000|347600000|304.25|1
2025-03-17 06:15:30|05714|52216|AIBG|17.01B|17010000000.000002|7.3|10446|49.59|0||
2025-03-17 06:15:39|05715|948855|BZU|9.69B|9690000000|53.45|55479|54.88|35|2025-05-13|15/03/2025|||||53.450000762939|1|2025-03-28|15/12/2024||||2220000000|53.450000762939|1
2025-03-17 06:15:51|05716|948544|SAABBs|214.08B|214080000000|397.65|435393|-54.53|32|2024-07-19|15/06/2024||6.91||14310000000|267.95001220703|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|920.20001220703|1
2025-03-17 06:15:58|05717|1166999|BURF|2.98B|2980000000|13.58|918879|-5.89|14|2025-06-17|15/03/2025||0.272||139280000|13.579999923706|1|2025-03-03|15/12/2024|-0.06|0.5467|65690000|249610000|15.60000038147|1
2025-03-17 06:16:07|05718|985177|GROW|500.67M|500670000|276.5|513129|8.09|15|2025-06-11|15/03/2025|||||276.5|1|2022-11-21|15/09/2022|-1.02||-144500000||450|1
2025-03-17 06:16:17|05719|18946|ERG|2.54B|2540000000|17.37|515472|-28.1|42|2025-05-15|15/03/2025|||||17.370000839233|1|2025-03-11|15/12/2024|||196000000|271000000|17.909999847412|1
2025-03-17 06:16:26|05720|27787|LIO|252.88M|252880000|401|301014|-39.1|16|2025-06-25|15/03/2025||0.3213||82000000|401|1|2023-06-20|15/03/2023||2.40|||780|1
2025-03-17 06:16:43|05721|568|SYDB|23.01B|23010000000|449.4|138761|15.65|46|2025-05-07|15/03/2025|||||449.39999389648|1|2025-02-26|15/12/2024|6.91|12.91|1830000000|1810000000|434.60000610352|1
2025-03-17 06:16:53|05722|28180|BREE|1.65B|1650000000|480|835172|28.17|19|2025-03-05|15/12/2024||0.204|811700000|809800000|427.5|1|2024-03-06|15/12/2023||30.00|||380|1
2025-03-17 06:17:01|05723|948920|ACX|2.8B|2800000000|11.28|73737|16.89|35|2025-05-08|15/03/2025||||1590000000|11.279999732971|1|2025-02-28|15/12/2024|0.25|0.45|1330000000||11.060000419617|1
2025-03-17 06:17:08|05724|948705|KBCA|4.37B|4370000000|56.6|4065|26.17|1|2025-01-31|15/12/2024|0.96||||52.099998474121|1|
2025-03-17 06:17:19|05725|948541|HUFVAs|23.39B|23390000000|114.65|109907|-8.94|35|2025-05-08|15/03/2025||1.27||591700000|114.65000152588|1|2025-02-13|15/12/2024|1.4|1.27|537000000|587030000|122.69999694824|1
2025-03-17 06:17:27|05726|948921|FLS|20.23B|20230000000|356.8|32787|7.57|35|2025-05-14|15/03/2025||4.96||4710000000|356.79998779297|1|2025-02-20|15/12/2024|6.6|5.47|5330000000|5220000000|368.89999389648|1
2025-03-17 06:17:35|05727|949772|TROAX|11.26B|11260000000|188.2|35914|-15.91|29|2025-04-28|15/03/2025||0.1533||72700000|188.19999694824|1|2025-02-07|15/12/2024|0.14|0.11|66700000|71200000|227.5|1
2025-03-17 06:17:45|05728|948917|SUBC|48.01B|48010000000|161.45|53159|-5.75|0||
2025-03-17 06:17:56|05729|26054|BIOT|8.56B|8560000000.000001|106.9|212933|-39.3|40|2025-04-24|15/03/2025||0.96||549750000|106.90000152588|1|2025-02-19|15/12/2024|1.71|1.75|582000000|684700000|138.89999389648|1
2025-03-17 06:18:01|05730|993037|VGP1|56.33B|56330000000|4500|10|0|0||
2025-03-17 06:18:08|05731|942503|GAMA|1.22B|1220000000|1278|256244|-3.62|16|2025-03-25|15/12/2024|||||1278|1|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1
2025-03-17 06:18:18|05732|948926|BRBI|3.18B|3180000000|12.37|44285|8.99|31|2024-05-09|15/03/2024|||||12.369999885559|1|2024-03-04|15/12/2023|0.23|0.21|930200000|974000000|11.539999961853|1
2025-03-17 06:18:28|05733|948862|BPSI|5.04B|5040000000|11.12|79759|69.25|35|2025-05-06|15/03/2025|||||11.119999885559|1|2025-02-06|15/12/2024|||425000000|398000000|8.9700002670288|1
2025-03-17 06:18:36|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2025-03-17 06:18:47|05735|29884|SES|1.2B|1200000000|77.85|39808|-23.97|34|2025-03-13|15/01/2025|||999500000||69.699996948242|1|2024-12-18|15/10/2024|||650800000|1502000000|77.349998474121|1
2025-03-17 06:18:52|05736|948710|NKT|27.88B|27880000000|516.5|11672|-10.1|0||
2025-03-17 06:19:01|05737|948569|INTRUs|3.47B|3470000000|28.87|8403|72.77|35|2025-05-07|15/03/2025||0.5632||4400000000|28.870000839233|1|2025-01-30|15/12/2024|-7.58|-4.11|4830000000|4960000000|30.60000038147|1
2025-03-17 06:19:12|05738|9219|CAIV|2.18B|2180000000|22.36|109560|-29.35|47|2025-05-21|15/03/2025|||||22.360000610352|1|2025-03-26|15/12/2024|||||22.360000610352|1
2025-03-17 06:19:19|05739|26063|CATE|25.62B|25620000000|424.5|91404|-8.47|35|2025-04-28|15/03/2025||5.41||665000000|424.5|1|2025-02-20|15/12/2024|5.4|5.67|627000000|636930000|464|1
2025-03-17 06:19:27|05740|1162564|EPROb|19.83B|19830000000|69|192063|2.91|25|2025-04-29|15/03/2025||0.825||3230000000|69|1|2025-01-31|15/12/2024|0.745|0.805|3330000000|3230000000|76.699996948242|1
2025-03-17 06:19:41|05741|1056273|LENV|1.29B|1290000000|33.35|938|31.3|35|2025-05-08|15/03/2025|||||33.349998474121|1|2025-03-14|15/12/2024|-0.57||706000000||27.799999237061|1
2025-03-17 06:19:50|05742|945662|CMBT|1.8B|1800000000|9.11|93516|-33.33|41|2025-05-14|15/03/2025||0.0739||173800000|9.1099996566772|1|2025-02-27|15/12/2024|0.48|0.19|191800000|192000000|9.6099996566772|1
2025-03-17 06:20:00|05743|26258|DFDS|5.39B|5390000000|99.8|189672|-49.87|47|2025-05-06|15/03/2025||||7420000000|99.800003051758|1|2025-02-21|15/12/2024|-5.6|-1|7200000000|7160000000|108|1
2025-03-17 06:20:10|05744|948936|BEKB|1.85B|1850000000|35.85|1953|-25.7|34|2025-05-14|15/03/2025|||||35.849998474121|1|2025-02-28|15/12/2024|||1900000000|1890000000|34.209999084473|1
2025-03-17 06:20:21|05745|989987|VEI|19.88B|19880000000|147.4|2581|26.52|35|2025-05-08|15/03/2025||-0.11||9250000000|147.39999389648|1|2025-02-13|15/12/2024|3.19|3.18|11490000000|11520000000|146.19999694824|1
2025-03-17 06:20:32|05746|955678|PANDXb|35.18B|35180000000|180.8|181234|7.62|36|2025-04-29|15/03/2025||1.84||1610000000|180.80000305176|1|2025-02-06|15/12/2024|2.77|2.65|1900000000|1930000000|204|1
2025-03-17 06:20:40|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2025-03-17 06:20:53|05748|989874|NONG|13.65B|13650000000|136.14|1057|40.06|35|2025-05-08|15/03/2025||3.25||1410000000|136.13999938965|1|2025-02-13|15/12/2024|3|3.03|1690000000|1530000000|129.41000366211|1
2025-03-17 06:21:02|05749|948801|TELA|5.88B|5880000000|8.76|1052|14.96|35|2025-04-29|15/03/2025|||||8.7600002288818|1|2025-02-11|15/12/2024|0.28||1480000000|1420000000|8.1800003051758|1
2025-03-17 06:21:12|05750|26417|KEMIRA|3.37B|3370000000|21.9|183239|29.82|47|2025-04-25|15/03/2025||0.4167||736500000|21.89999961853|1|2025-02-09|15/12/2024|0.31|0.4367|723700000|710330000|21.520000457764|1
2025-03-17 06:21:24|05751|989695|ATEA|14.72B|14720000000|132.1|3474|4.76|35|2025-04-29|15/03/2025||1.95||8510000000|132.10000610352|1|2025-02-06|15/12/2024|2.4|3.34|10610000000|10280000000|146|1
2025-03-17 06:21:33|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|0|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2025-03-17 06:21:42|05753|961787|XIOR|1.24B|1240000000|27.35|56683|7.68|32|2025-04-25|15/03/2025|||||27.35000038147|1|2025-02-05|15/12/2024|||||29.64999961853|1
2025-03-17 06:21:52|05754|948840|GCO|4.73B|4730000000|40.15|698|18.37|33|2025-04-24|15/03/2025|||||40.150001525879|1|2025-02-27|15/12/2024|||1360000000||38.5|1
2025-03-17 06:22:02|05755|948875|EBRO|2.5B|2500000000|16.2|661|7.36|35|2025-04-23|15/03/2025|||||16.200000762939|1|2025-03-17|15/12/2024|||||16.200000762939|1
2025-03-17 06:22:12|05756|6799|CWR|119.9M|119900000|61.9|1086874|-58.93|19|2025-03-21|15/12/2024||-0.0641||29710000|61.900001525879|1|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1
2025-03-17 06:22:24|05757|26136|MYCR|42.94B|42940000000|440|126209|26|47|2025-04-25|15/03/2025||6.18||2110000000|440|1|2025-02-06|15/12/2024|4.71|3.37|2060000000|1740000000|447.79998779297|1
2025-03-17 06:22:32|05758|955651|VZN|6.29B|6290000000|159.4|23972|43.86|32|2024-11-27|15/09/2024|||||140.80000305176|1|2024-08-16|15/06/2024|||||121.80000305176|1
2025-03-17 06:22:40|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2025-03-17 06:22:48|05760|1168296|BYIT|1B|1000000000|416.6|526883|-25.21|6|2025-05-22|15/02/2025||9.53||104200000|416.60000610352|1|2022-10-26|15/08/2022|0.09||93530000||424.29470825195|1
2025-03-17 06:22:57|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2025-03-17 06:23:04|05762|28351|LTGL|789.32M|789320000|99.6|12191005|22.58|16|2025-03-19|15/12/2024||0.0341||231210000|99.599998474121|1|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1
2025-03-17 06:23:09|05763|1162559|AAF|5.65B|5650000000|153.8|4239505|63.01|0||
2025-03-17 06:23:15|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-5.24|0||
2025-03-17 06:23:24|05765|948668|BAR|1.09B|1090000000|22.89|4178|0|31|2025-04-16|15/03/2025|||||22.889999389648|1|2025-02-11|15/12/2024|||289100000|316000000|22.889999389648|1
2025-03-17 06:23:33|05766|948572|IDR|4.56B|4560000000|25.92|129499|39.66|35|2025-04-24|15/03/2025||0.3445||1180000000|25.920000076294|1|2025-02-26|15/12/2024|0.4592|0.44|1440000000|1410000000|19.079999923706|1
2025-03-17 06:23:45|05767|989774|ENAV|1.93B|1930000000|3.56|5573|6.27|35|2025-05-14|15/03/2025||-0.0309||184070000|3.5599999427795|1|2025-03-31|15/12/2024||0.0356||239100000|3.5599999427795|1
2025-03-17 06:23:54|05768|26445|REG1V|679.28M|679280000|25.54|25583|0.71|37|2025-04-29|15/03/2025||0.176||26260000|25.540000915527|1|2025-02-13|15/12/2024|0.25|0.25|30500000|30510000|29.680000305176|1
2025-03-17 06:24:04|05769|577|METSB|1.44B|1440000000|3.906|480531|-44.95|46|2025-04-29|15/03/2025||0.04||498000000|3.9059998989105|1|2025-02-06|15/12/2024|-0.015|0.0331|446000000|495430000|4.5539999008179|1
2025-03-17 06:24:12|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2025-03-17 06:24:18|05771|1170366|ATG|708.44M|708440000|579|312084|-4.77|6|2024-01-30|15/12/2023|||43900000|34630000|456.5|1|2023-05-17|15/03/2023|0.1||67310000||670|1
2025-03-17 06:24:28|05772|989972|TGYM|2.2B|2200000000|11.1|20014|16.47|33|2025-05-08|15/03/2025|||||11.10000038147|1|2025-03-26|15/12/2024||0.27||489210000|11.10000038147|1
2025-03-17 06:24:40|05773|948499|1U1|2.51B|2510000000|14.42|19281|-14.57|35|2025-05-12|15/03/2025|||||14.420000076294|1|2025-03-27|15/12/2024||0.5378||1090000000|14.420000076294|1
2025-03-17 06:24:48|05774|1006171|BFF|1.55B|1550000000|8.225|490287|-28.66|33|2025-05-09|15/03/2025||0.24|||8.2250003814697|1|2025-03-17|15/12/2024||0.3209|||8.2250003814697|1
2025-03-17 06:24:56|05775|6866|GCC|463.79M|463790000|123|595794|-20.54|16|2025-05-28|15/02/2025|||||123|1|2024-10-29|15/08/2024|0.059||861200000|870000000|161.60000610352|1
2025-03-17 06:25:11|05776|992975|BICO|2.84B|2840000000|40.28|197945|-1.66|33|2025-04-29|15/03/2025||-0.855||448400000|40.279998779297|1|2025-02-19|15/12/2024|4.31|0.105|570800000|657100000|37.5|1
2025-03-17 06:25:21|05777|948913|NCCBs|18.95B|18950000000|194|6095|34.12|35|2025-04-29|15/03/2025||-0.9867||11220000000|194|1|2025-02-10|15/12/2024|9.83|4.83|20320000000|16710000000|183.80000305176|1
2025-03-17 06:25:31|05778|32232|CIEA|2.66B|2660000000|22.25|57404|-10.28|42|2025-05-07|15/03/2025|||||22.25|1|2025-02-27|15/12/2024|||948000000|962330000|23.85000038147|1
2025-03-17 06:25:41|05779|942431|ANIM|2.16B|2160000000|6.98|970351|64.86|36|2025-05-06|15/03/2025||0.1624|||6.9800000190735|1|2025-02-05|15/12/2024|0.1959|0.1641|162900000|122800000|6.75|1
2025-03-17 06:25:49|05780|958919|HTRO|6.13B|6130000000|29.83|1385184|11.14|35|2025-04-28|15/03/2025||0.4867||1920000000|29.829999923706|1|2025-02-07|15/12/2024|0.42|0.41|1820000000|1890000000|39.380001068115|1
2025-03-17 06:25:59|05781|1013395|UNI|4.39B|4390000000|1.731|5763355|67.41|33|2025-05-06|15/03/2025|||||1.7309999465942|1|2025-02-04|15/12/2024|0.05|0.0537|521000000||1.3819999694824|1
2025-03-17 06:26:09|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2025-03-17 06:26:21|05783|948985|0QTZ|1.64B|1640000000|12.77|82|12.61|34|2025-02-27|15/12/2024|||||12.770000457764|1|2024-11-05|15/09/2024|||||12.770000457764|1
2025-03-17 06:26:29|05784|7350|ZIG|687.87M|687870000|308.5|570764|-17.4|23|2024-07-12|15/04/2024|0.2341|0.23|||423|1|2023-12-08|15/10/2023|0.3255|0.33||700000|377.5|1
2025-03-17 06:26:37|05785|948664|RATOBs|11.97B|11970000000|35.77|22904|3.35|33|2025-05-05|15/03/2025||0.2414||7980000000|35.770000457764|1|2025-02-17|15/12/2024|0.07|0.3|7730000000|8040000000|35.669998168945|1
2025-03-17 06:26:47|05786|29887|MOL|1.25B|1250000000|33.3|14225|-2.06|38|2025-05-14|15/03/2025|||||33.299999237061|1|2025-03-17|15/12/2024||||23340000|33.299999237061|1
2025-03-17 06:26:58|05787|989924|SCHO|14.68B|14680000000|635.5|184|21.51|35|2025-05-02|15/03/2025||13.2||8000000000|635.5|1|2025-03-06|15/12/2024|10.1|14.5|8550000000|8770000000|581.5|1
2025-03-17 06:27:07|05788|948673|SSABa|68.64B|68640000000|69.85|92430|-9.93|35|2025-04-29|15/03/2025||1.09||24600000000|69.849998474121|1|2025-01-29|15/12/2024|0.48|0.491|23620000000|23020000000|49.575000762939|1
2025-03-17 06:27:14|05789|1174544|CINT|1.36B|1360000000|6.4|489090|-52.63|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
2025-03-17 06:27:22|05790|961782|SFRG|2.71B|2710000000|5.41|1481125|-35.75|35|2025-05-06|15/03/2025||0.3476||1690000000|5.4099998474121|1|2025-02-05|15/12/2024|-6.9|0.4091|1660000000|1690000000|7.2600002288818|1
2025-03-17 06:27:26|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|0||
2025-03-17 06:27:36|05792|948876|BCP|8.34B|8340000000|0.55|8092305|96.43|35|2025-05-21|15/03/2025||||894800000|0.55000001192093|1|2025-02-26|15/12/2024|0.0115|0.0115|882400000|911960000|0.57620000839233|1
2025-03-17 06:27:48|05793|989714|BILIa|12.61B|12610000000|136.9|3927|0.59|35|2025-04-25|15/03/2025||2.73||11250000000|136.89999389648|1|2025-02-05|15/12/2024|2.09|2.59|10230000000|11230000000|128.5|1
2025-03-17 06:27:57|05794|44421|JUSTJ|1.52B|1520000000|146.4|2924867|44.38|26|2025-03-07|15/12/2024|0.184|0.167|3940000000||163.19999694824|1|2024-08-13|15/06/2024|0.18|0.15|||117.40000152588|1
2025-03-17 06:28:06|05795|42776|CEE|3.11B|3110000000|2.48|30934|37.02|41|2025-03-19|15/12/2024||0.0814|||2.4800000190735|1|2024-10-17|15/09/2024|||508270000||2.7000000476837|1
2025-03-17 06:28:16|05796|26108|HMSN|23.19B|23190000000|462.2|46284|1.9|36|2025-04-23|15/03/2025||1.75||843000000|462.20001220703|1|2025-01-28|15/12/2024|1.87|1.22|807000000|754430000|454.20001220703|1
2025-03-17 06:28:26|05797|948845|POST|2.1B|2100000000|31.18|1076|1.07|35|2025-05-08|15/03/2025||0.4354||696050000|31.180000305176|1|2025-03-07|15/12/2024|0.6282|0.6|885500000|823940000|33.200000762939|1
2025-03-17 06:28:33|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|0|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2025-03-17 06:28:42|05799|948989|LOG|3.66B|3660000000|27.65|10130|9.98|35|2025-05-09|15/03/2025||||433000000|27.64999961853|1|2025-02-06|15/12/2024|||457500000|439400000|29.209999084473|1
2025-03-17 06:28:52|05800|1172943|LDA|1.25B|1250000000|1.152|533667|37.14|19|2025-04-18|15/03/2025||||1078000000|1.1519999504089|1|2025-01-29|15/12/2024|||262000000|248320000|1.1399999856949|1
2025-03-17 06:29:03|05801|989701|AUSS|19.9B|19900000000|98.18|5669|18.93|35|2025-05-15|15/03/2025||3.28||9930000000|98.180000305176|1|2025-02-28|15/12/2024|2.58|2.64|9100000000|9100000000|105.69999694824|1
2025-03-17 06:29:15|05802|33695|GIMV|1.36B|1360000000|37.4|139|-17.31|29|2025-02-20|15/12/2024|||||37.279998779297|1|2024-11-21|15/09/2024|||||44.450000762939|1
2025-03-17 06:29:22|05803|948867|SPMI|4.04B|4040000000|2.07|4529777|-1.43|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
2025-03-17 06:29:30|05804|7126|OXB|305.21M|305210000|288|174067|52.22|20|2025-04-09|15/12/2024||-0.0784||77200000|288|1|2024-04-29|15/12/2023||-39.15||46700000|228.5|1
2025-03-17 06:29:40|05805|6699|MTO|1.4B|1400000000|113.6|2402626|9.02|29|2025-06-05|15/03/2025||6.11|||113.59999847412|1|2025-01-23|15/12/2024|||1320000000||114|1
2025-03-17 06:29:48|05806|1054857|CRAYN|10.01B|10010000000|113.4|284203|47.46|34|2025-05-13|15/03/2025||1.5||1840000000|113.40000152588|1|2025-02-12|15/12/2024|0.9766|2.26|1840000000|2090000000|111|1
2025-03-17 06:29:58|05807|8809|SANOMA|1.41B|1410000000|8.62|45627|34.48|46|2025-04-29|15/03/2025||-0.2005||222010000|8.6199998855591|1|2025-02-11|15/12/2024|-0.205|-0.2525|242000000|242640000|8.420000076294|1
2025-03-17 06:30:09|05808|1084278|SENSI|1.22B|1220000000|76.07|2303|21.52|1|2025-03-11|15/12/2024|||144700000|145400000|56.299999237061|1|
2025-03-17 06:30:16|05809|28054|SMSS|1.31B|1310000000|952|636739|0.11|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2025-03-17 06:30:27|05810|989961|STOGR|8.16B|8160000000|103.05|18320|-18.05|35|2025-05-14|15/03/2025||2.06||2110000000|103.05000305176|1|2025-03-06|15/12/2024|3.8|3.42|2460000000|2440000000|109.19999694824|1
2025-03-17 06:30:34|05811|1024183|SLRS|999.21M|999210000|7.88|116|-30.27|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2025-03-17 06:30:42|05812|1010690|SDIPb|7.29B|7290000000|192|114674|-22.33|33|2025-04-29|15/03/2025|||||192|1|2025-02-11|15/12/2024|2.39|3.29|1340000000|1410000000|227.60000610352|1
2025-03-17 06:30:50|05813|6829|RCH|246.24M|246240000|78.1|675819|4.83|22|2023-03-07|15/12/2022|0.09||304000000|600100000|90.650001525879|1|2022-07-26|15/06/2022|0.08|11.90|297400000|289800000|117|1
2025-03-17 06:30:59|05814|989812|IPAR|3.14B|3140000000|41.15|3471|-20.33|35|2025-04-24|15/03/2025|||||41.150001525879|1|2025-02-26|15/12/2024|||200300000|229600000|42.450000762939|1
2025-03-17 06:31:06|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2025-03-17 06:31:16|05816|29948|TIP|1.32B|1320000000|7.98|162860|-13.26|38|2024-11-18|15/09/2024|||||8.6300001144409|1|2024-09-10|15/06/2024|||||9.2600002288818|1
2025-03-17 06:31:23|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
2025-03-17 06:31:30|05818|948546|MTGBs|13.85B|13850000000|117.17|16627|56.56|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2025-03-17 06:31:39|05819|1141818|UPR|612.05M|612050000|224|26999|-3.45|0||
2025-03-17 06:31:48|05820|949753|BUFAB|16.5B|16500000000|435.4|33308|12.45|35|2025-04-25|15/03/2025||4.77||2230000000|435.39999389648|1|2025-02-06|15/12/2024|3.73|3.63|1860000000|1880000000|465|1
2025-03-17 06:31:57|05821|948903|ALM|2.2B|2200000000|10.35|3015|28.73|35|2025-05-12|15/03/2025||||287280000|10.35000038147|1|2025-02-24|15/12/2024|0.13|0.09|258000000|246800000|9.0950002670288|1
2025-03-17 06:32:09|05822|963042|ATSV|510.88M|510880000|13.17|3577|-20.37|34|2025-06-05|15/03/2025||-0.29||364200000|13.170000076294|1|2025-02-04|15/12/2024||0.155|397000000|429650000|12.699999809265|1
2025-03-17 06:32:17|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2025-03-17 06:32:24|05824|1159368|N91|1.35B|1350000000|150.8|427246|-10.24|12|2025-06-04|15/03/2025|||||150.80000305176|1|2024-11-20|15/09/2024|0.073|7.35|290300000|294250000|162|1
2025-03-17 06:32:34|05825|13056|VIGR|4.93B|4930000000|38.55|36275|36.94|47|2025-05-27|15/03/2025|||||38.549999237061|1|2025-03-12|15/12/2024|||||36.700000762939|1
2025-03-17 06:32:43|05826|949768|PLAZb|9.17B|9170000000|76.5|123894|-7.38|35|2025-04-11|15/03/2025||1.5||457130000|76.5|1|2025-01-28|15/12/2024|1.2|1.43|443000000|423340000|80|1
2025-03-17 06:32:51|05827|33241|FKRm|2.86B|2860000000|8.79|121796|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2025-03-17 06:32:59|05828|6560|MGNS|1.4B|1400000000|2985|120174|30.07|20|2025-02-26|15/12/2024|1.59|1.6|2340000000|2500000000|3535|1|2023-02-22|15/12/2022|0.38||1910000000||1650|1
2025-03-17 06:33:08|05829|942521|GRANG|14.78B|14780000000|139|179460|28.7|36|2025-04-25|15/03/2025||2.56||6930000000|139|1|2025-01-30|15/12/2024|1.9|1.82|6180000000|6180000000|136.30000305176|1
2025-03-17 06:33:18|05830|955872|FLOW|1.17B|1170000000|27.16|158115|53.97|37|2025-04-15|15/03/2025|||||27.159999847412|1|2025-02-13|15/12/2024|1.47|0.45|158900000|99420000|24.159999847412|1
2025-03-17 06:33:28|05831|1159419|MUSTI|689.46M|689460000|20.65|6503|-8.22|25|2025-05-21|15/12/2024||0.60||118200000|20.64999961853|1|2024-11-06|15/09/2024|0.08|0.3|111530000|121900000|22.950000762939|1
2025-03-17 06:33:33|05832|948765|TGS|19.45B|19450000000|98.48|44552|-9.82|0||
2025-03-17 06:33:42|05833|994313|GOGL|16.32B|16320000000|80|48546|-40.96|35|2025-05-15|15/03/2025||-1.87||1220000000|80|1|2025-02-26|15/12/2024|0.7256|2.35|1950000000|1950000000|104.30000305176|1
2025-03-17 06:33:52|05834|32178|ROVI|2.66B|2660000000|51.95|87952|-33.01|42|2025-05-07|15/03/2025|||||51.950000762939|1|2025-02-25|15/12/2024|||199100000|191060000|55.150001525879|1
2025-03-17 06:34:01|05835|1073139|BHGF|3.96B|3960000000|22.08|679306|45.17|33|2025-04-25|15/03/2025||-0.0867||2040000000|22.079999923706|1|2025-01-29|15/12/2024|-2.46|0.28|2880000000|2720000000|21.559999465942|1
2025-03-17 06:34:07|05836|1055079|GLV|817.68M|817680000|1.48|59068|20.82|1|2025-03-14|15/12/2024||0.168||716800000|1.4850000143051|1|
2025-03-17 06:34:19|05837|7018|WBD|3.52B|3520000000|3.528|1669298|49.87|42|2024-11-18|15/09/2024|||||2.6099998950958|1|2024-07-25|15/06/2024||||4940000000|2.3940000534058|1
2025-03-17 06:34:26|05838|989757|DANIn|2.09B|2089999999.9999998|24.83|20044|1.76|28|2024-11-18|15/09/2024|||||18.959999084473|1|2024-09-25|15/06/2024|||||22.10000038147|1
2025-03-17 06:34:36|05839|977689|TOKMAN|750.93M|750930000|12.76|110711|-19.29|35|2025-05-16|15/03/2025||-0.18||354530000|12.760000228882|1|2025-03-07|15/12/2024|0.495|0.5517|497000000|492130000|14.359999656677|1
2025-03-17 06:34:53|05840|26053|BIOGb|11.67B|11670000000|115.4|150406|-9.49|43|2025-05-07|15/03/2025||1.12||436150000|115.40000152588|1|2025-02-12|15/12/2024|0.805|0.55|364900000|333400000|129.39999389648|1
2025-03-17 06:35:02|05841|948943|SFER|1.14B|1140000000|6.85|104283|-40.33|35|2025-05-14|15/03/2025|||||6.8499999046326|1|2025-03-06|15/12/2024|-0.1027|-0.5|512000000|511970000|7.6125001907349|1
2025-03-17 06:35:14|05842|23597|ACE|3.77B|3770000000|16.45|801|5.86|40|2025-05-14|15/03/2025|||||16.450000762939|1|2025-03-13|15/12/2024|||||16.450000762939|1
2025-03-17 06:35:24|05843|1010841|MTRS|22.76B|22760000000|124.7|581559|-35.56|33|2025-04-29|15/03/2025||1.41||3910000000|124.69999694824|1|2025-02-05|15/12/2024|0.89|1.57|4360000000|3870000000|170.30000305176|1
2025-03-17 06:35:33|05844|1081634|CRLI|2.04B|2040000000|18.14|68700|-7.26|32|2025-05-13|15/03/2025||0.12||154120000|18.139999389648|1|2025-03-13|15/12/2024||0.11|146000000|159210000|20|1
2025-03-17 06:35:41|05845|989910|RENE|1.76B|1760000000|2.683|94955|23.75|35|2025-05-08|15/03/2025|||||2.683000087738|1|2025-03-06|15/12/2024|||318700000||2.5775001049042|1
2025-03-17 06:35:52|05846|7064|ECMPA|12.44B|12440000000|24.4|59235|23.86|40|2025-05-08|15/03/2025|||||24.39999961853|1|2025-03-06|15/12/2024|||||24.25|1
2025-03-17 06:36:05|05847|989780|EVNV|3.92B|3920000000|22|24833|-9.28|31|2025-05-26|15/03/2025|||||22|1|2025-02-26|15/12/2024|0.65||804100000||23.299999237061|1
2025-03-17 06:36:15|05848|989950|SPNO|23.91B|23910000000|68.8|17766|-44.88|35|2025-05-01|15/03/2025|||||68.800003051758|1|2025-02-06|15/12/2024|3.71|3.97|1350000000|1380000000|68.800003051758|1
2025-03-17 06:36:26|05849|1056296|UNIQ|2.89B|2890000000|9.17|2049|16.08|35|2025-05-23|15/03/2025|||||9.170000076294|1|2025-03-14|15/12/2024|||||9.170000076294|1
2025-03-17 06:36:35|05850|989777|EPR|13.19B|13190000000|80.5|5947|8.13|35|2025-04-10|15/03/2025||-0.0063||3030000000|80.5|1|2025-01-29|15/12/2024|2.7|2.38|4380000000|4390000000|77.324996948242|1
2025-03-17 06:36:44|05851|989784|FAE|1.03B|1030000000|3.3|14839|12.63|30|2025-04-28|15/03/2025|||||3.2999999523163|1|2025-03-03|15/12/2024|||115950000||3.4000000953674|1
2025-03-17 06:36:53|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2025-03-17 06:36:58|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|0||
2025-03-17 06:37:05|05854|995934|DEC|548.33M|548330000|917|178626|-0.49|16|2025-05-28|15/03/2025||0.655||286500000|917|1|2025-03-17|15/12/2024||0.51||273500000|917|1
2025-03-17 06:37:13|05855|1123217|ILTY|291.05M|291050000|3.506|583834|-18.92|26|2025-05-08|15/03/2025|||||3.5060000419617|1|2025-02-10|15/12/2024|||113000000||3.7320001125336|1
2025-03-17 06:37:19|05856|1024305|PHMR|1.72B|1720000000|102.08|1085|236.03|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2025-03-17 06:37:32|05857|985189|SECARE|6.2B|6200000000|39|181854|-37.76|34|2025-04-24|15/03/2025||0.3233||695770000|39|1|2025-02-13|15/12/2024|0.15|0.3682|661000000|702770000|47.5|1
2025-03-17 06:37:45|05858|6788|CHG|1.12B|1120000000|411.5|1719160|18.59|25|2025-06-03|15/04/2025||0.0656|||411.5|1|2024-12-17|15/10/2024|0.1261|0.112|||361.5|1
2025-03-17 06:37:53|05859|942380|SPI|711.39M|711390000|176.8|681318|-24.77|21|2025-03-07|15/12/2024||0.046||762000000|188.60000610352|1|2024-09-13|15/06/2024||5.00|||248|1
2025-03-17 06:38:01|05860|28689|NCCG|401.72M|401720000|131.2|1127309|4.96|21|2025-01-23|15/11/2024||1.72||163650000|138.60000610352|1|2024-08-01|15/05/2024||3.54||165000000|147.60000610352|1
2025-03-17 06:38:09|05861|1080046|EVPL|316.8M|316800000|220|363548|-0.9|13|2025-03-26|15/12/2024|||||220|1|2023-03-28|15/12/2022|0.1||84200000||444|1
2025-03-17 06:38:14|05862|1009008|DHG|1.31B|1310000000|4.16|10678|0|0||
2025-03-17 06:38:25|05863|15203|CFEB|188.74M|188740000|7.61|6060|3.4|39|2025-05-20|15/03/2025|||||7.6100001335144|1|2025-02-28|15/12/2024|||||7.039999961853|1
2025-03-17 06:38:33|05864|6775|KLR|1.01B|1010000000|1408|149609|40.8|20|2025-03-04|15/12/2024|0.966|0.785|1500000000|1560000000|1288|1|2023-03-07|15/12/2022|0.62||2940000000||810|1
2025-03-17 06:38:40|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2025-03-17 06:38:49|05866|26128|KNOW|4.49B|4490000000|164|50096|-0.61|41|2025-04-29|15/03/2025||2.41||1650000000|164|1|2025-02-07|15/12/2024|1.43|2.34|1640000000|1690000000|141|1
2025-03-17 06:39:03|05867|989808|IDLA|2.39B|2390000000|362.5|770|8.05|33|2025-04-22|15/03/2025|||||362.5|1|2025-03-12|15/12/2024|||926000000||391|1
2025-03-17 06:39:12|05868|948915|SCYR|2.56B|2560000000|3.245|366230|4.14|35|2025-04-30|15/03/2025|||||3.2449998855591|1|2025-02-27|15/12/2024|||1310000000||3.3320000171661|1
2025-03-17 06:39:19|05869|1177648|MEDX|447.07M|447070000|10.96|72577|-28.92|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
2025-03-17 06:39:28|05870|943384|PCELL|1.52B|1520000000|26.24|147454|-12.03|33|2025-04-24|15/03/2025||-0.6||69000000|26.239999771118|1|2025-02-13|15/12/2024|0.005|-0.0201|144000000|152530000|30.459999084473|1
2025-03-17 06:39:38|05871|26046|BEIAb|12.14B|12140000000|201.5|78480|13.71|43|2025-04-25|15/03/2025||2.89||1980000000|201.5|1|2025-02-06|15/12/2024|2.5|2.94|1820000000|1700000000|176.80000305176|1
2025-03-17 06:39:50|05872|989887|PAALb|9.59B|9590000000|504.75|718|49.22|35|2025-05-28|15/03/2025||10.75||5390000000|504.75|1|2025-02-28|15/12/2024|9.7|7.03|5520000000|5530000000|526|1
2025-03-17 06:40:03|05873|989994|ZELA|41.37B|41370000000|587|17994|-16.74|34|2025-05-08|15/03/2025||-5.54||20610000|587|1|2025-02-20|15/12/2024|-4.1|-4.28|9060000|56290000|770.25|1
2025-03-17 06:40:15|05874|989811|INWI|12.01B|12010000000|206.75|4594|48.26|35|2025-04-24|15/03/2025||1.46||1890000000|206.75|1|2025-02-04|15/12/2024|3.69|3.09|2420000000|2320000000|199.05000305176|1
2025-03-17 06:40:22|05875|1165547|ACCA|1.87B|1870000000|3.1|5593774|-55.2|20|2025-05-08|15/03/2025||0.0108||0.00|3.0999999046326|1|2025-02-13|15/12/2024|0.0144|0.07||410000000|6.4749999046326|1
2025-03-17 06:40:29|05876|1072227|CIBUS|11.4B|11400000000|149.5|250017|18.98|29|2025-04-23|15/03/2025||||41000000|149.5|1|2025-02-19|15/12/2024|0.17|0.22|35000000|33400000|168.75|1
2025-03-17 06:40:39|05877|989760|DIOS|9.43B|9430000000|66.25|12435|-15.23|35|2025-04-29|15/03/2025||1.4||654600000|66.25|1|2025-02-14|15/12/2024|2.3|1.49|632000000|638030000|76.800003051758|1
2025-03-17 06:40:47|05878|989834|ATRLJb|21.29B|21290000000|167.3|6232|-14.84|35|2025-04-11|15/03/2025||2.27||743340000|167.30000305176|1|2025-01-31|15/12/2024|2.43|2.37|740000000|734820000|206.25|1
2025-03-17 06:40:57|05879|963647|SIAG|1.56B|1560000000|22.4|951|38.44|32|2024-11-28|15/09/2024|||55800000||22.60000038147|1|2024-08-28|15/06/2024|||||22.799999237061|1
2025-03-17 06:41:07|05880|989820|KIPO|896.73M|896730000|33.92|2104|-21.9|30|2025-04-24|15/03/2025|||||33.919998168945|1|2025-02-20|15/12/2024|||335400000|344900000|36.650001525879|1
2025-03-17 06:41:15|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
2025-03-17 06:41:27|05882|945695|DUST|1.83B|1830000000|4|931242|-66.27|36|2025-07-02|15/05/2025||0.1||5450000000|4|1|2025-04-02|15/02/2025||0.0575||5030000000|4|1
2025-03-17 06:41:36|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
2025-03-17 06:41:45|05884|15256|RETE|873.62M|873620000|59.4|13623|-3.88|32|2025-05-26|15/03/2025||||36820000|59.400001525879|1|2025-02-24|15/12/2024|4.71|||36060000|59|1
2025-03-17 06:41:58|05885|1076601|ELK|14.74B|14740000000|23.41|46550|4.65|30|2025-04-30|15/03/2025||0.3899||8560000000|23.409999847412|1|2025-02-12|15/12/2024|0.17|0.318|8500000000|9180000000|22.610000610352|1
2025-03-17 06:42:07|05886|948972|BPOST|300M|300000000|1.51|10497|-51.6|35|2025-05-09|15/03/2025||0.2097||1150000000|1.5099999904633|1|2025-02-28|15/12/2024|0.2172|0.2268|1340000000|1360000000|2.0650000572205|1
2025-03-17 06:42:16|05887|27760|AMSU|459.71M|459710000|211|553090|13.44|21|2025-03-19|15/12/2024||0.055||109900000|211|1|2024-03-13|15/12/2023||4.40||62500000|210.5|1
2025-03-17 06:42:22|05888|976461|FORT|331.04M|331040000|160|634838|-8.26|16|2025-03-12|15/12/2024|||182200000|166800000|159|1|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1
2025-03-17 06:42:31|05889|1073019|HARVIA|876.05M|876050000|46.9|23532|32.71|32|2025-05-07|15/03/2025||0.4475||52220000|46.900001525879|1|2025-02-13|15/12/2024|0.3077|0.31|51000000|51000000|49.049999237061|1
2025-03-17 06:42:40|05890|6890|FUGR|1.54B|1540000000|13.95|658434|-34.14|41|2025-04-24|15/03/2025|||||13.949999809265|1|2025-02-28|15/12/2024|||587900000|589000000|14.880000114441|1
2025-03-17 06:42:57|05891|948633|NOS|2.25B|2250000000|4.38|111780|26.59|35|2025-05-06|15/03/2025||0.07||415000000|4.3800001144409|1|2025-02-26|15/12/2024|0.005|0.01|448000000|440130000|3.9175000190735|1
2025-03-17 06:43:06|05892|958982|XVIVO|12.76B|12760000000|405|51935|46.47|35|2025-04-24|15/03/2025||0.965||236230000|405|1|2025-01-28|15/12/2024|1.2|1.56|227800000|214550000|419|1
2025-03-17 06:43:13|05893|1050738|WHRW|446.1M|446100000|105|1694155|36.01|9|2022-11-08|15/09/2022|-0.11||25530000||123.40000152588|1|2022-05-24|15/03/2022|0.25||24950000||157.80000305176|1
2025-03-17 06:43:20|05894|940774|||||||26|2025-05-20|15/03/2025||0.0135||73580000|8.0600004196167|1|2025-03-05|15/12/2024||0.0816||105020000|8.0600004196167|1
2025-03-17 06:43:28|05895|1162800|GVS|916.22M|916220000|4.85|165493|-26.35|26|2025-05-13|15/03/2025||0.07||111310000|4.8499999046326|1|2025-03-19|15/12/2024||0.07||113050000|4.8499999046326|1
2025-03-17 06:43:37|05896|26378|AKTIA|783.23M|783230000|10.74|48000|15.48|37|2025-05-07|15/03/2025||0.32||74700000|10.739999771118|1|2025-02-12|15/12/2024|0.3467|0.275|78700000|74350000|9.7700004577637|1
2025-03-17 06:43:46|05897|989677|ALB|5.04B|5040000000|83.6|2175|76.37|31|2025-05-14|15/03/2025|||||83.599998474121|1|2025-03-17|15/12/2024|||||83.599998474121|1
2025-03-17 06:43:56|05898|298|PFD|1.56B|1560000000|180|1235529|19.05|40|2025-05-15|15/03/2025|||||180|1|2025-01-21|15/12/2024|||360100000||179|1
2025-03-17 06:44:03|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
2025-03-17 06:44:12|05900|989732|CAF|1.31B|1310000000|38|1407|13.16|33|2025-05-08|15/03/2025|||||38|1|2025-02-26|15/12/2024|||1290000000||36.299999237061|1
2025-03-17 06:44:21|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
2025-03-17 06:44:28|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-22.21|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
2025-03-17 06:44:36|05903|948600|FAGRO|1.36B|1360000000|18.58|3045|8.15|30|2025-04-10|15/03/2025||||223500000|18.579999923706|1|2025-02-20|15/12/2024|||228100000||19.965000152588|1
2025-03-17 06:44:44|05904|948688|AMG|525.66M|525659999.99999994|16.54|9952|-21.87|0||
2025-03-17 06:44:54|05905|26195|SKISb|12.77B|12770000000|162.9|57001|11.81|48|2025-06-19|15/05/2025||4.49||1550000000|162.89999389648|1|2025-03-19|15/02/2025||11.2||2720000000|162.89999389648|1
2025-03-17 06:45:02|05906|940904|VCP|100.35M|100350000|87.8|1982389|-62.4|22|2022-11-29|15/09/2022|0.4||776100000||449|1|2022-07-19|15/03/2022|-0.08||530800000||432|1
2025-03-17 06:45:11|05907|954908|COOR|3.2B|3200000000|33.7|512961|-32.06|36|2025-04-23|15/03/2025||0.77||3100000000|33.700000762939|1|2025-02-06|15/12/2024|0.375|1.07|3190000000|3340000000|32.200000762939|1
2025-03-17 06:45:21|05908|942711|TNXT|396.05M|396050000|8.63|249413|-52.24|34|2025-05-15|15/03/2025||0.07||112600000|8.6300001144409|1|2025-03-06|15/12/2024|0.4|0.6|149300000|161100000|8.1750001907349|1
2025-03-17 06:45:30|05909|15254|RECT|596.56M|596560000|10.6|52011|0.76|35|2025-04-29|15/03/2025|||||10.60000038147|1|2025-03-05|15/12/2024||||297000000|10.579999923706|1
2025-03-17 06:45:38|05910|1006463|ALPH|1.04B|1040000000|2470|233031|48.8|15|2025-03-19|15/12/2024|||||2470|1|2023-03-14|15/12/2022|0.51||52190000||1840|1
2025-03-17 06:45:48|05911|948745|MEL|1.45B|1450000000|6.62|15253|-3.36|35|2025-05-08|15/03/2025|||||6.6199998855591|1|2025-02-27|15/12/2024|0.1|0.1147|512000000||7.2224998474121|1
2025-03-17 06:45:55|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
2025-03-17 06:46:06|05913|7464|VLAN|1.96B|1960000000|46.2|76874|50.49|38|2025-05-07|15/03/2025|||||46.200000762939|1|2025-02-28|15/12/2024||||343000000|44|1
2025-03-17 06:46:19|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
2025-03-17 06:46:25|05915|28365|GGPL|1.24B|1240000000|9.49|49617335|50.63|16|2025-03-04|15/12/2024|0.0022||8290000||8.4399995803833|1|2023-03-01|15/12/2022|-0||||7.8499999046326|1
2025-03-17 06:46:32|05916|1166927|VACC|707.3M|707300000|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
2025-03-17 06:46:41|05917|994376|SVOLb|6.19B|6190000000|59.1|215699|-1.83|31|2024-12-11|15/11/2024|||||52.900001525879|1|2024-09-13|15/08/2024|||||59.25|1
2025-03-17 06:46:51|05918|29838|EMBI|4.3B|4300000000|12.76|167262|39|47|2025-05-08|15/03/2025|||||12.760000228882|1|2025-02-06|15/12/2024|||523000000|473000000|11.5|1
2025-03-17 06:47:00|05919|954889|CRN|1.05B|1050000000|169.6|1325460|29.66|13|2022-03-03|15/12/2021|||||105.80000305176|1|2021-09-09|15/06/2021|||||97|1
2025-03-17 06:47:10|05920|29836|ELEN|758.28M|758280000|9.47|147697|-3.07|40|2025-05-15|15/03/2025|||||9.4700002670288|1|2025-03-13|15/12/2024|||||11.329999923706|1
2025-03-17 06:47:18|05921|29867|||||||40|2024-11-12|15/09/2024|||||27.60000038147|1|2024-07-31|15/06/2024|||||29.89999961853|1
2025-03-17 06:47:29|05922|989750|CORA|1.07B|1070000000.0000001|8.04|2858|-14.56|30|2025-05-07|15/03/2025|||||8.039999961853|1|2025-02-20|15/12/2024|0.16|0.15|213000000|238000000|8.4449996948242|1
2025-03-17 06:47:37|05923|1031738|KETL|114.82M|114820000|49.95|613569|-24.32|15|2025-04-30|15/12/2024|||||49.950000762939|1|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1
2025-03-17 06:47:44|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
2025-03-17 06:47:53|05925|1052374|NLFSK|2.53B|2530000000|93.2|46069|-30.76|32|2025-05-13|15/03/2025||||264200000|93.199996948242|1|2025-02-20|15/12/2024|0.2|0.4|249900000|252100000|108.19999694824|1
2025-03-17 06:48:02|05926|989857|MTCM|2.81B|2810000000|8.6|3043|21.9|35|2025-04-29|15/03/2025||0.17||1570000000|8.6000003814697|1|2025-03-10|15/12/2024|0.19|0.19|1770000000|3500000000|8.142499923706|1
2025-03-17 06:48:10|05927|6919|NSTEc|418.74M|418740000|21.9|40278|13.12|36|2025-05-09|15/03/2025|||||21.89999961853|1|2025-01-29|15/12/2024|||||21.64999961853|1
2025-03-17 06:48:18|05928|1010887|BOOZT|7.1B|7100000000|109.5|132591|-13.64|33|2025-04-25|15/03/2025||0.35||1720000000|109.5|1|2025-02-07|15/12/2024|3.82|2.92|3110000000|3220000000|134.19999694824|1
2025-03-17 06:48:35|05929|28560|CRW|658.34M|658340000|1880|71809|-16.81|11|2022-03-14|15/12/2021||||37700000|1710|1|2021-09-21|15/06/2021||||37300000|2300|1
2025-03-17 06:48:45|05930|28050|PCTN|372.54M|372540000|68.8|1840322|9.38|15|2025-05-22|15/03/2025|||||68.800003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2025-03-17 06:48:56|05931|29878|MARR|649.94M|649940000|10.02|97096|-15.23|46|2025-05-15|15/03/2025|||||10.020000457764|1|2025-03-14|15/12/2024|||||9.829999923706|1
2025-03-17 06:49:04|05932|28494|ALAPH|347.02M|347020000|64.1|6163545|74.18|20|2025-03-25|15/12/2024||0.025||102900000|64.099998474121|1|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1
2025-03-17 06:49:11|05933|28641|RSTP|312.19M|312190000|228|438920|4.83|17|2025-03-13|15/12/2024|0.103|9.10|135900000|151300000|212.5|1|2023-03-16|15/12/2022|0.05||138700000||311|1
2025-03-17 06:49:19|05934|26066|CEVI|4.04B|4040000000|169.4|34049|-27.61|37|2025-04-29|15/03/2025||1.44||178800000|169.39999389648|1|2025-02-06|15/12/2024|1.7|2|187000000|208250000|222.5|1
2025-03-17 06:49:29|05935|6915|BAMN|1.37B|1370000000|5.21|1013249|51.01|40|2025-05-08|15/03/2025|||||5.210000038147|1|2025-02-14|15/12/2024||||1660000000|4.3140001296997|1
2025-03-17 06:49:38|05936|989867|NEWAb|13.28B|13280000000|100.6|17858|-18.77|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
2025-03-17 06:49:47|05937|993187|SAGAd|74.92B|74920000000|31.7|406373|6.38|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2025-03-17 06:49:57|05938|26405|WITH|161.94M|161940000|0.92|210549|-8.18|40|2025-04-25|15/03/2025||-0.0036||34520000|0.9200000166893|1|2025-02-12|15/12/2024|-0.0433|-0.004|38100000|38820000|0.81599998474121|1
2025-03-17 06:50:06|05939|989788|PEUG|1.84B|1840000000|73.6|139|-36.82|28|2024-11-27|15/09/2024|||||71.150001525879|1|2024-09-24|15/06/2024|||||73.800003051758|1
2025-03-17 06:50:16|05940|6601|HFD|262.27M|262269999.99999997|120|861666|-24.19|17|2025-06-12|15/03/2025||||747000000|120|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2025-03-17 06:50:23|05941|28486|AVON|427.72M|427720000|1440|92780|47.09|18|2022-12-13|15/09/2022||38.26||116780000|1030|1|2022-05-24|15/03/2022||16.19||94260000|1197|1
2025-03-17 06:50:33|05942|1017270|SEDANA|1.54B|1540000000|15.5|329985|0.52|33|2025-05-06|15/03/2025||||54000000|15.5|1|2025-02-13|15/12/2024|0.09|-0.1359|49100000|50050000|17.280000686646|1
2025-03-17 06:50:40|05943|968983|WJG|77.22M|77220000|31.05|1782079|-26.77|15|2025-05-27|15/03/2025|||||31.049999237061|1|2023-01-25|15/09/2022|0.1||214100000||109|1
2025-03-17 06:50:51|05944|949086|ESP|544.48M|544480000|82|1048228|-13.68|16|2025-03-13|15/12/2024|||||83.699996948242|1|2023-03-01|15/12/2022|-0||37370000||86.5|1
2025-03-17 06:50:58|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
2025-03-17 06:51:05|05946|940860|FDEV|79.55M|79550000|206|66448|52.14|16|2025-01-15|15/11/2024|0.111||||185|1|2023-01-19|15/11/2022|0.17||57120000||470.5|1
2025-03-17 06:51:16|05947|1031111|SPOLS|23.23B|23230000000|171|53686|26.67|33|2025-05-08|15/03/2025||4.38||1690000000|171|1|2025-02-11|15/12/2024|3.69|3.57|1760000000|1640000000|164.5|1
2025-03-17 06:51:26|05948|989813|IRES|483.51M|483510000|0.928|155765|-6.92|31|2025-05-28|15/03/2025|||||0.92799997329712|1|2025-02-20|15/12/2024||0.029|||0.98699998855591|1
2025-03-17 06:51:35|05949|989898|PROT|26.79B|26790000000|324|3670|50.52|35|2025-04-24|15/03/2025||4.64||3050000000|324|1|2025-01-29|15/12/2024|3.01|2.53|2930000000|2890000000|320.5|1
2025-03-17 06:51:41|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
2025-03-17 06:51:49|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
2025-03-17 06:51:56|05952|28261|DOTD|227.37M|227370000|74.1|595384|-14.14|16|2025-02-25|15/12/2024|0.0252||||86.599998474121|1|2023-03-01|15/12/2022|0.02||33820000||90.5|1
2025-03-17 06:52:07|05953|989722|BONHR|9.57B|9570000000|227.25|312|4.12|30|2025-05-01|15/03/2025||5.07||3240000000|227.25|1|2025-02-14|15/12/2024|2.4|5.6|3130000000|3180000000|244|1
2025-03-17 06:52:20|05954|948959|PSG|1.09B|1090000000|2.05|8443|12.02|35|2025-05-01|15/03/2025||0.0468||1110000000|2.0499999523163|1|2025-02-28|15/12/2024|0.0468|0.0281|1320000000|939560000|1.9259999990463|1
2025-03-17 06:52:29|05955|989933|SHOTE|17.1B|17100000000.000002|78.9|36250|36.74|35|2025-04-15|15/03/2025||-0.8204||4670000000|78.900001525879|1|2025-02-19|15/12/2024|1.07|1.05|5490000000|5570000000|78.599998474121|1
2025-03-17 06:52:40|05956|586|YIT|534.01M|534010000|2.32|221962|31.82|46|2025-04-29|15/03/2025||-0.064||398420000|2.3199999332428|1|2025-02-07|15/12/2024|-0.04|0.0133|521000000|553500000|2.5160000324249|1
2025-03-17 06:52:47|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
2025-03-17 06:52:56|05958|955674|IVSO|20.07B|20070000000|445.5|100197|93.7|36|2025-05-06|15/03/2025||1.66||419450000|445.5|1|2025-02-13|15/12/2024|3.44|2.01|594000000|456580000|332|1
2025-03-17 06:53:01|05959|989761|DNORD|5.51B|5510000000|186.05|1385|-35.33|0||
2025-03-17 06:53:11|05960|948973|0QFC|1.20B|1200000000|8.77|157|0.34|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
2025-03-17 06:53:20|05961|989845|MEKO|6.92B|6920000000|123.3|1210|5.07|35|2025-05-15|15/03/2025|||||123.30000305176|1|2025-02-13|15/12/2024|||4650000000|4800000000|133.39999389648|1
2025-03-17 06:53:28|05962|948793|MFEB|2.18B|2180000000|4.656|34023|59.23|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
2025-03-17 06:53:36|05963|948986|BETSb|21.96B|21960000000|159.26|21570|53.65|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
2025-03-17 06:53:43|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2025-03-17 06:53:53|05965|28232|FDPF|347.76M|347760000|1574|84129|32.72|17|2025-05-27|15/02/2025||-0.0626|||1574|1|2023-05-08|15/02/2023||33.60|||1850|1
2025-03-17 06:54:00|05966|1090524|ARB|24.39M|24390000|3.4|2094520|-73.23|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
2025-03-17 06:54:09|05967|6838|STEMS|346M|346000000|266.5|411940|-37.73|18|2024-01-30|15/11/2023|0.177|0.18|||398|1|2023-01-30|15/11/2022|0.16||867200000||415|1
2025-03-17 06:54:16|05968|6763|HLCL|235.61M|235610000|191|195830|-7.51|16|2025-05-21|15/03/2025|||||191|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2025-03-17 06:54:27|05969|26009|NOBIs|2.67B|2670000000|3.97|1356619|27.41|40|2025-04-29|15/03/2025||-0.04||2620000000|3.9700000286102|1|2025-02-04|15/12/2024|-1.19|0.005|2510000000|2480000000|4.0279998779297|1
2025-03-17 06:54:37|05970|958973|STORYb|7.15B|7150000000|92.7|304893|77.93|33|2025-04-29|15/03/2025||0.63||981000000|92.699996948242|1|2025-02-12|15/12/2024|1.57|0.7704|1030000000|1020000000|82.699996948242|1
2025-03-17 06:54:46|05971|26097|FINGb|186.61M|186610000|0.01|184751790|-97.37|36|2025-04-29|15/03/2025|||||0.00999999977648|1|2025-02-06|15/12/2024|||||0.01510000042617|1
2025-03-17 06:54:56|05972|964907|STOG_p|900.93M|900930000|140.2|3475|-4.1|37|2025-05-08|15/03/2025|||||140.19999694824|1|2025-04-30|15/12/2024|||||140.19999694824|1
2025-03-17 06:55:08|05973|948980|CTT|969.48M|969480000|7.17|47461|99.72|35|2025-05-02|15/03/2025|||||7.1700000762939|1|2025-03-18|15/12/2024||0.08||239000000|7.1700000762939|1
2025-03-17 06:55:18|05974|32421|VLX|501.22M|501220000|272.5|368932|-4.55|13|2020-06-18|15/03/2020|||||140|1|2019-06-13|15/03/2019|||||102|1
2025-03-17 06:55:29|05975|1163795|FLNG|1.18B|1180000000|21.79|518449|-14.25|35|2025-05-30|15/03/2025||0.4977||87130000|21.790000915527|1|2025-02-04|15/12/2024|0.57|0.55|90930000|89460000|25.719999313354|1
2025-03-17 06:55:38|05976|948751|YSO|1.95B|1950000000|1.02|73338|14.61|31|2025-05-14|15/03/2025|||||1.0199999809265|1|2025-03-17|15/12/2024||0.03||2470000000|1.0199999809265|1
2025-03-17 06:55:50|05977|1072992|ELMRA|3.7B|3700000000|33.95|265494|5.3|33|2025-05-13|15/03/2025||0.9||541000000|33.950000762939|1|2025-02-13|15/12/2024|1.42|1.04|486000000|758830000|32.849998474121|1
2025-03-17 06:56:00|05978|989941|SLIGR|474.56M|474560000|10.72|543|-18.85|32|2025-04-17|15/03/2025|||||10.720000267029|1|2025-03-27|15/12/2024||||1600000000|10.720000267029|1
2025-03-17 06:56:08|05979|994298|CREADa|10.43B|10430000000|76.8|115530|8.02|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
2025-03-17 06:56:15|05980|28057|JSG|564.23M|564230000|136.4|762522|5.74|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
2025-03-17 06:56:24|05981|968997|GARO|1.03B|1030000000|20.6|45144|-29.98|35|2025-05-14|15/03/2025||0.46||315000000|20.60000038147|1|2025-02-21|15/12/2024|0.16|0.29|302000000|309000000|21.799999237061|1
2025-03-17 06:56:32|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
2025-03-17 06:56:42|05983|976471|DOMI|424.4M|424400000|2.83|312752|-12.65|34|2025-05-13|15/03/2025|||||2.829999923706|1|2025-03-17|15/12/2024|||||2.829999923706|1
2025-03-17 06:56:51|05984|15212|ECONB|302.36M|302360000|1.81|32579|-13.6|41|2025-04-17|15/03/2025|||||1.8099999427795|1|2025-02-13|15/12/2024|||||1.7640000581741|1
2025-03-17 06:56:58|05985|1173162|WIX|406.19M|406190000|167.8|945845|11.87|9|2025-03-20|15/12/2024|||||167.80000305176|1|2024-10-24|15/09/2024|||391300000||162.39999389648|1
2025-03-17 06:57:09|05986|949736|AKSOA|15.19B|15190000000|31.56|1836867|-15.12|41|2025-04-30|15/03/2025||1.19||13260000000|31.559999465942|1|2025-02-11|15/12/2024|0.9903|0.97|15700000000|14350000000|32.700000762939|1
2025-03-17 06:57:22|05987|1006174|GEST|1.6B|1600000000|2.81|702936|-2.77|34|2025-05-13|15/03/2025|||||2.8099999427795|1|2025-02-27|15/12/2024|0.0671|0.1043|3070000000||2.8199999332428|1
2025-03-17 06:57:30|05988|989800|GSFG|5.68B|5680000000|50.6|17345|-23.25|35|2025-05-22|15/03/2025||1.14||2020000000|50.599998474121|1|2025-02-20|15/12/2024|-3.88|-0.1417|2140000000|2200000000|65.625|1
2025-03-17 06:57:39|05989|989843|MATAS|5.07B|5070000000|132.7|6202|10.58|35|2025-05-23|15/03/2025||0.455||1880000000|132.69999694824|1|2025-02-05|15/12/2024|5.3|5.45|2690000000|2660000000|137.60000610352|1
2025-03-17 06:57:46|05990|989769|EFGN|4.1B|4099999999.9999995|13.7|34440|15.71|0||
2025-03-17 06:57:54|05991|958836|OTB|369.55M|369550000|230|901718|58.4|16|2025-05-20|15/03/2025|||||230|1|2023-05-22|15/03/2023|-0.03||73900000||102|1
2025-03-17 06:58:04|05992|989762|DOCO|2.07B|2069999999.9999998|188.1|4921|31.26|35|2025-06-12|15/03/2025||||466210000|188.10000610352|1|2025-02-12|15/12/2024|2.62||560930000|514050000|194|1
2025-03-17 06:58:15|05993|948850|0NV4|1.42B|1420000000|42.94|2267|-0.16|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2025-03-17 06:58:23|05994|989888|PALF|976.95M|976950000|27.58|151|17.86|35|2025-04-25|15/03/2025|||||27.579999923706|1|2025-03-05|15/12/2024|0.25|0.15|614800000|565400000|22.875|1
2025-03-17 06:58:35|05995|948717|MMTP|1.69B|1690000000|13.45|16547|4.43|35|2025-04-29|15/03/2025|||||13.449999809265|1|2025-02-11|15/12/2024|||375600000|380000000|12.720000267029|1
2025-03-17 06:58:44|05996|985183|ACADE|7.9B|7900000000|77.8|195122|64.27|35|2025-05-08|15/03/2025||2.38||5120000000|77.800003051758|1|2025-02-06|15/12/2024|1.91|1.56|5030000000|5010000000|68.400001525879|1
2025-03-17 06:58:51|05997|940911|CREI|340.78M|340780000|77.3|930555|8.99|23|2025-04-30|15/03/2025|||||77.300003051758|1|2025-02-05|15/12/2024|0.015||||76.300003051758|1
2025-03-17 06:58:57|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2025-03-17 06:59:10|05999|948988|ONTEX|693.34M|693340000|8.55|26834|14.77|35|2025-04-30|15/03/2025|||||8.5500001907349|1|2025-02-19|15/12/2024|||476500000|927400000|8.4700002670288|1
2025-03-17 06:59:20|06000|989720|BONAVb|3.19B|3190000000|9.9|4152|17.3|35|2025-05-09|15/03/2025||-0.06||1510000000|9.9049997329712|1|2025-02-04|15/12/2024|0.4944|0.34|3140000000|3380000000|8.835000038147|1
2025-03-17 06:59:30|06001|431|NVGR|2.25B|2250000000|3.16|925906|-16.8|45|2025-05-08|15/03/2025||0.09||538000000|3.1600000858307|1|2025-02-13|15/12/2024|0.06|0.06|557000000|469000000|3.5099999904633|1
2025-03-17 06:59:38|06002|28039|POLR|417.88M|417880000|433.5|154724|-0.46|15|2025-06-30|15/03/2025||0.238|||433.5|1|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1
2025-03-17 06:59:47|06003|6904|TOM2|573.97M|573970000|4.67|331165|-33.48|47|2025-04-15|15/03/2025|||||4.6659998893738|1|2025-02-04|15/12/2024|-0.03|-0.03|142200000|139000000|5.0100002288818|1
2025-03-17 06:59:57|06004|6922|WEHA|678.73M|678730000|15.56|127163|14.66|44|2025-04-17|15/03/2025|||||15.560000419617|1|2025-02-12|15/12/2024|||||16.020000457764|1
2025-03-17 07:00:08|06005|52769|DNO|1.11B|1110000000|1.15|4557|31.43|35|2025-05-15|15/03/2025||0.0315||187970000|1.1499999761581|1|2025-02-06|15/12/2024|0.01|0.0079|177000000|168530000|1.1299999952316|1
2025-03-17 07:00:16|06006|989825|KOF|668.78M|668780000|32.35|772|18.37|34|2025-04-11|15/02/2025|||||32.349998474121|1|2025-01-30|15/11/2024|0.7||375540000|355200000|32.849998474121|1
2025-03-17 07:00:27|06007|15272|TESB|1.39B|1390000000|22.8|29712|-9.7|40|2024-11-25|15/09/2024|||||21.700000762939|1|2024-08-21|15/06/2024|||||24.299999237061|1
2025-03-17 07:00:34|06008|6884|WINEW|33.3M|33299999.999999996|45|222648|-27.42|23|2025-06-12|15/03/2025|||||45|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2025-03-17 07:00:43|06009|6940|PHAR|534.72M|534720000|0.786|6122849|-25.14|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
2025-03-17 07:00:51|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
2025-03-17 07:01:02|06011|1081633|BETCO|7.03B|7030000000|113.4|116363|-60.28|31|2025-05-21|15/03/2025||0.12||81750000|113.40000152588|1|2025-02-18|15/12/2024|0.24|0.125|96180000|88230000|116.59999847412|1
2025-03-17 07:01:19|06012|989912|RESURS|4.7B|4700000000|23.56|938|65.33|35|2025-05-07|15/03/2025||0.82||926000000|23.559999465942|1|2025-02-12|15/12/2024|0.17|0.78|881000000|909000000|23.559999465942|1
2025-03-17 07:01:30|06013|1006175|AMBEA|9.33B|9330000000|111.3|189785|80.54|34|2025-05-06|15/03/2025||1.63||3650000000|111.30000305176|1|2025-02-12|15/12/2024|1.91|1.69|3640000000|3560000000|101.80000305176|1
2025-03-17 07:01:39|06014|989733|CAMX|35.51B|35510000000|606.05|7017|19.3|35|2025-05-15|15/03/2025||2.81||603930000|606.04998779297|1|2025-03-13|15/12/2024|2.45|1.86|553130000|553030000|584|1
2025-03-17 07:01:50|06015|26164|ORES|5.2B|5200000000|117|67668|4.84|39|2025-01-23|15/12/2024|||||111|1|2024-10-09|15/09/2024|||||126|1
2025-03-17 07:01:58|06016|958925|KAMBI|2.91B|2910000000|99.95|119970|0.35|34|2025-04-30|15/03/2025||0.155||43650000|99.949996948242|1|2025-02-26|15/12/2024|0.17|0.18|44450000|44170000|120.30000305176|1
2025-03-17 07:02:05|06017|1129422|CLOEb|784.59M|784590000|2.4|200|54.84|0||
2025-03-17 07:02:14|06018|1024871|DOVA|341.25M|341250000|1.8|2196608|-80.43|33|2025-05-14|15/03/2025|||||1.7999999523163|1|2025-02-27|15/12/2024||0.3363|150200000|136090000|1.7079999446869|1
2025-03-17 07:02:23|06019|989918|RWAY|1.56B|1560000000|5.77|10710|20.21|35|2025-05-14|15/03/2025|||||5.7699999809265|1|2025-03-19|15/12/2024||||139000000|5.7699999809265|1
2025-03-17 07:02:32|06020|960687|RGLR|168.25M|168250000|103.8|280367|2.59|16|2025-03-25|15/12/2024|||||103.80000305176|1|2023-03-28|15/12/2022|-0.18||33700000||368.04748535156|1
2025-03-17 07:02:37|06021|1170132|MOONM|686.93M|686930000|203.5|1330492|18.52|6|2024-06-27|15/04/2024|0.0572|0.06|||158.80000305176|1|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1
2025-03-17 07:02:46|06022|964903|ST5G|356.31M|356310000|25.3|21634|1|32|2025-05-06|15/03/2025|||||25.299999237061|1|2025-02-26|15/12/2024|||87400000||22.10000038147|1
2025-03-17 07:02:56|06023|948496|CTY1S|590.28M|590280000|7.42|14412|0|35|2025-05-13|15/03/2025||0.09||80000000|7.4200000762939|1|2025-02-26|15/12/2024|0.125|-0.28|81000000|79000000|7.4200000762939|1
2025-03-17 07:03:05|06024|999061|HOME|1.02B|1020000000|13.64|194727|40.04|31|2025-05-08|15/03/2025|||||13.640000343323|1|2025-02-26|15/12/2024|||||15.779999732971|1
2025-03-17 07:03:10|06025|989909|RECSI|509.8M|509800000|1.21|58841|-87.32|0||
2025-03-17 07:03:19|06026|989680|ALMB|25.03B|25030000000|16.68|39507|29.6|35|2025-05-01|15/03/2025||0.265|||16.680000305176|1|2025-01-20|15/12/2024|0.17|0.1969|2850000000|2830000000|14.255000114441|1
2025-03-17 07:03:27|06027|7298|SQZ|512.37M|512370000|131.2|1413839|-27.67|17|2025-04-01|15/12/2024|||||131.19999694824|1|2024-11-26|15/09/2024|||110630000||138.80000305176|1
2025-03-17 07:03:36|06028|26083|DUNI|4.73B|4730000000|100.6|54662|-1.95|37|2025-04-25|15/03/2025|||||100.59999847412|1|2025-02-12|15/12/2024|||||103.40000152588|1
2025-03-17 07:03:47|06029|989681|ALSS|1.26B|1260000000|6.14|7469|29.26|33|2025-05-22|15/03/2025||0.1||222000000|6.1399998664856|1|2025-03-20|15/12/2024||0.12||236000000|6.1399998664856|1
2025-03-17 07:03:55|06030|940869|AO|570.6M|570600000|98.8|236453|8.16|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
2025-03-17 07:04:00|06031|961119|TOBII|43.94M|43940000|0|3241|-50|0||
2025-03-17 07:04:10|06032|989738|CEMI|2.15B|2150000000|13.8|424|48.71|35|2025-05-08|15/03/2025|||||13.800000190735|1|2025-02-11|15/12/2024|||422000000|876600000|11.699999809265|1
2025-03-17 07:04:20|06033|985139|PDXI|20.32B|20320000000|192.4|132734|4.62|33|2025-04-24|15/03/2025||1.55||514900000|192.39999389648|1|2025-02-06|15/12/2024|2.94|1.75|709000000|588800000|221.39999389648|1
2025-03-17 07:04:28|06034|1169494|AKH|1.11B|1110000000|1.61|3570177|-53.87|17|2025-05-08|15/03/2025|||||1.6080000400543|1|2025-02-14|15/12/2024|||||1.6210000514984|1
2025-03-17 07:04:35|06035|27828|EUA|196.09M|196090000|6.81|23920559|339.35|14|2022-09-28|15/06/2022|||101800||5.5|1|2022-06-29|15/12/2021|-0||1910000||6.4000000953674|1
2025-03-17 07:04:47|06036|26402|FIA1S|763.91M|763910000|3.7345|419560|26.59|43|2025-04-29|15/03/2025||-0.0773||737580000|3.7344999313355|1|2025-02-13|15/12/2024|0.115|0.12|782950000|782900000|2.5420000553131|1
2025-03-17 07:04:55|06037|28134|CAML|265.48M|265480000.00000003|152.6|390769|-14.75|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2025-03-17 07:05:03|06038|1056288|SBOE|545.28M|545280000|34.65|950|-16.2|35|2025-05-22|15/03/2025|||||34.650001525879|1|2025-03-20|15/12/2024||3.51||289870000|34.650001525879|1
2025-03-17 07:05:15|06039|1010692|KAMUX|98.69M|98690000|2.475|105833|-54.12|33|2025-05-13|15/03/2025||0.03||240800000|2.4749999046326|1|2025-02-20|15/12/2024|0.06|0.0325|235600000|239600000|2.8250000476837|1
2025-03-17 07:05:24|06040|989768|EDRE|938.94M|938940000|7.78|3892|22.71|33|2025-05-22|15/03/2025||0.22||188540000|7.7800002098083|1|2025-02-20|15/12/2024|0.05||172700000||8.751669883728|1
2025-03-17 07:05:33|06041|532|AGFB|138.87M|138870000|0.9|155358|-15.09|40|2025-05-20|15/03/2025|||||0.89700001478195|1|2025-03-12|15/12/2024|-0.4|0.04|325000000|324200000|0.78299999237061|1
2025-03-17 07:05:42|06042|27740|OGN|316.5M|316500000|2.96|51075|-1.66|40|2025-05-22|15/04/2025|||||2.960000038147|1|2025-03-04|15/01/2025|0.0517|0.0517|831700000|831700000|2.9500000476837|1
2025-03-17 07:05:48|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
2025-03-17 07:05:57|06044|29870|JUVE|1.22B|1220000000|3.2115|1837942|44.18|38|2024-11-18|15/09/2024|||||2.9495000839233|1|2024-09-27|15/06/2024|||||2.4500000476837|1
2025-03-17 07:06:04|06045|989893|PIA|711.95M|711950000|2.006|3044|-29.84|35|2025-05-09|15/03/2025|||||2.0060000419617|1|2025-03-04|15/12/2024|0.01|0.12|344000000|969000000|2.204999923706|1
2025-03-17 07:06:14|06046|14161|SRS|1.52B|1520000000|1.598|2520988|-9.18|44|2024-11-06|15/09/2024|||||1.5974999666214|1|2024-07-31|15/06/2024|||||1.6000000238419|1
2025-03-17 07:06:27|06047|1116048|SBBd|6.25B|6250000000|6.19|1025688|50.54|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
2025-03-17 07:06:38|06048|989726|BSS|192.64M|192640000|6.97|475|-37.88|34|2025-05-14|15/03/2025|||||6.9699997901917|1|2025-03-17|15/12/2024|||||6.9699997901917|1
2025-03-17 07:06:45|06049|1167617|RENEW|219.03M|219030000|5.3|361137|0|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2025-03-17 07:06:58|06050|989700|ATTE|9.62B|9620000000|63.45|15052|68.44|35|2025-05-07|15/03/2025||||4890000000|63.450000762939|1|2025-02-06|15/12/2024|0.97|0.77|4880000000|4890000000|53.200000762939|1
2025-03-17 07:07:08|06051|29964|ZV|799.91M|799910000|9.05|101058|-31.23|39|2025-05-01|15/03/2025|||||9.0500001907349|1|2025-03-12|15/12/2024|||161000000||9.8900003433228|1
2025-03-17 07:07:20|06052|26307|NTGNT|5.59B|5590000000|261.5|19381|-0.76|39|2025-05-12|15/03/2025||4.34||2670000000|261.5|1|2025-03-05|15/12/2024|3.83|4.35|2590000000|2500000000|236|1
2025-03-17 07:07:31|06053|964562|ADNGk|556.26M|556260000|86.9|8668|-26.97|36|2025-05-19|15/03/2025|||||86.900001525879|1|2025-03-27|15/12/2024||||359610000|86.900001525879|1
2025-03-17 07:07:38|06054|963706|CMCX|602.72M|602720000|216.5|333084|29.18|16|2025-06-05|15/03/2025|||||216.5|1|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1
2025-03-17 07:07:48|06055|1097842|RENX|29.81M|29810000|9|251528|-72.31|19|2025-06-17|15/03/2025||-0.015||1200000|9|1|2025-03-18|15/12/2024||-0.015||1000000|9|1
2025-03-17 07:07:59|06056|32250|MVC|1.44B|1440000000|9.5|16580|25.33|33|2025-04-30|15/03/2025|||||9.5|1|2025-02-19|15/12/2024|||378800000||9.6999998092651|1
2025-03-17 07:08:03|06057|52767|HEX|481.71M|481710000|2.2|4095|18.28|0||
2025-03-17 07:08:13|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
2025-03-17 07:08:23|06059|985180|M8G|645.73M|645730000|3.42|133995|171.43|33|2025-05-28|15/03/2025||0.0667||110900000|3.420000076294|1|2025-02-27|15/12/2024|0.09|0.1013|144200000|129500000|3.3550000190735|1
2025-03-17 07:08:32|06060|954906|ALIG|14.71B|14710000000|139|87488|39.98|35|2025-04-24|15/03/2025||1.75||1810000000|139|1|2025-02-13|15/12/2024|1.87|1.84|1820000000|1790000000|123|1
2025-03-17 07:08:40|06061|28201|JDG|465.11M|465110000|7000|17318|-39.13|17|2025-03-19|15/12/2024||1.54|||7000|1|2024-09-19|15/06/2024|1.2|1.2|||10300|1
2025-03-17 07:08:52|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
2025-03-17 07:09:04|06063|989900|PRT|257.84M|257839999.99999997|5.15|365|1.58|33|2025-05-13|15/03/2025|||||5.1500000953674|1|2025-03-11|15/12/2024|||1360000000||4.75|1
2025-03-17 07:09:15|06064|18938|CIRI|579.16M|579160000|0.571|833310|7.53|32|2024-11-18|15/09/2024|||||0.58399999141693|1|2024-07-29|15/06/2024|||||0.57599997520447|1
2025-03-17 07:09:24|06065|1155961|SNL|1.04B|1040000000|29.5|46932|-29.76|24|2025-05-15|15/03/2025|||||29.5|1|2025-02-13|15/12/2024|||261300000||37.200000762939|1
2025-03-17 07:09:32|06066|955682|MITRA|15.20M|15200000|0.22|82336|7.84|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2025-03-17 07:09:40|06067|1155850|KFASTb|3.38B|3380000000|13.72|93461|-22.05|27|2025-04-30|15/03/2025|||||13.720000267029|1|2025-02-17|15/12/2024||0.19||158100000|18.10000038147|1
2025-03-17 07:09:49|06068|948739|A3M|1.15B|1150000000|5.08|4668|23.3|35|2025-04-24|15/03/2025|||||5.0799999237061|1|2025-02-27|15/12/2024|0.1374|0.1503|304700000||4.7699999809265|1
2025-03-17 07:09:57|06069|940856|ABDP|423.04M|423040000|1835|41938|0.82|17|2025-04-23|15/02/2025|||||1835|1|2024-01-24|15/08/2023|0.251|0.25|||1700|1
2025-03-17 07:10:08|06070|26094|FAG|7.9B|7900000000|44.8|122101|-32.43|37|2025-04-28|15/03/2025|||||44.799999237061|1|2025-02-19|15/12/2024|0.32|0.62|2040000000|2040000000|51.599998474121|1
2025-03-17 07:10:15|06071|26248|CBRAIN|3B|3000000000|153.4|36889|-58.43|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2025-03-17 07:10:22|06072|14104|IQE|126.13M|126130000|13.04|2758941|-39.21|23|2025-03-20|15/12/2024||-0.0008||64000000|13.039999961853|1|2024-09-10|15/06/2024||-0.10||62000000|23.700000762939|1
2025-03-17 07:10:30|06073|1052370|||||||33|2025-05-21|15/03/2025||5.88||1050000000|211|1|2025-02-13|15/12/2024|-0.36|-0.7|101100000|96580000|217|1
2025-03-17 07:10:44|06074|989775|ENC|788.25M|788250000|3.24|23050|14.49|35|2025-04-29|15/03/2025|||||3.2400000095367|1|2025-02-27|15/12/2024|-0.0382|-0.03|208050000|195480000|3.4579999446869|1
2025-03-17 07:10:50|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2025-03-17 07:11:01|06076|942376|SAGA|172.21M|172210000|120.8|256394|1.51|17|2025-04-09|15/01/2025|||||120.80000305176|1|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1
2025-03-17 07:11:10|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
2025-03-17 07:11:21|06078|49841|BWLPG|17.26B|17260000000|113.9|404992|-10.24|44|2025-05-20|15/03/2025||0.3052||165770000|113.90000152588|1|2025-02-27|15/12/2024|0.22|0.2725|127570000|145010000|129.89999389648|1
2025-03-17 07:11:30|06079|997807|CASHP|993.16M|993160000|0.674|582884|40.42|34|2025-04-25|15/03/2025||0.02||480520000|0.67400002479553|1|2025-02-27|15/12/2024|0.01|0.01|567000000|347800000|0.65700000524521|1
2025-03-17 07:11:43|06080|989943|SMPV|290.09M|290090000|14.26|71|22.93|35|2025-05-14|15/03/2025|||||14.260000228882|1|2025-03-20|15/12/2024||||164400000|14.260000228882|1
2025-03-17 07:11:50|06081|7284|NUM|388.63M|388630000|343|209891|0|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2025-03-17 07:11:57|06082|989993|WAWI|38.53B|38530000000|91.25|16960|-2.25|0||
2025-03-17 07:12:04|06083|1153071|CMCOM|193.69M|193690000|6.65|48820|-2.49|24|2025-04-17|15/03/2025|||||6.6500000953674|1|2025-02-13|15/12/2024||-0.26|72000000|197000000|7.0500001907349|1
2025-03-17 07:12:13|06084|958918|HNSA|1.49B|1490000000|22|297286|-22.97|35|2025-04-17|15/03/2025||-2.71||54980000|22|1|2025-02-06|15/12/2024|-4.08|-1.98|32300000|70590000|33.619998931885|1
2025-03-17 07:12:26|06085|948747|TRE|1.18B|1180000000|15.09|2404|104.75|35|2025-05-09|15/03/2025|||||15.090000152588|1|2025-02-28|15/12/2024|0.32||1230000000||15.470000267029|1
2025-03-17 07:12:35|06086|989785|FCT|3.47B|3470000000|10.69|67994|1624.19|32|2024-07-30|15/06/2024|||||5.3260002136231|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2025-03-17 07:12:49|06087|19717|ALCLS|122.51M|122510000|1.22|119950|-47.82|39|2025-05-07|15/03/2025||-0.2239||11120000|1.2239999771118|1|2025-03-13|15/12/2024|-0.1567|-0.1697|30610000|9040000|1.2300000190735|1
2025-03-17 07:12:59|06088|1115207|LIMET|5.22B|5220000000|393|11607|10.39|30|2025-04-24|15/03/2025||2.29||194100000|393|1|2025-02-12|15/12/2024|1.85|2.09|183950000|183530000|324|1
2025-03-17 07:13:11|06089|1155593|ASA|169.23M|169230000|4.72|76527|-98.07|25|2024-05-29|15/03/2024|||||336.29000854492|1|2024-04-18|15/12/2023||0.8871||610950000|259.91000366211|1
2025-03-17 07:13:19|06090|1167070|LINK|6.06B|6060000000|21.5|463958|23.42|23|2025-05-14|15/03/2025||0.214||1790000000|21.5|1|2025-02-13|15/12/2024|0.22|0.11|1850000000|1850000000|22.64999961853|1
2025-03-17 07:13:28|06091|28455|AVCT|145.39M|145390000|39|1685632|-25.36|19|2025-04-17|15/12/2024|||||39|1|2023-04-25|15/12/2022|-0.12||4140000||130.5|1
2025-03-17 07:13:44|06092|29858|IF|1.14B|1140000000|21.68|160491|28.51|45|2025-05-08|15/03/2025|||||21.680000305176|1|2025-02-10|15/12/2024|||173000000||21.360000610352|1
2025-03-17 07:13:54|06093|33698|IBABb|372.94M|372940000|11.6|1570|0|30|2024-11-21|15/09/2024|||||11.60000038147|1|2024-08-29|15/06/2024|||||11.60000038147|1
2025-03-17 07:14:02|06094|955882|GREG|1.09B|1090000000|38.1|53084|53.26|30|2025-05-22|15/03/2025||||95000000|38.099998474121|1|2025-02-27|15/12/2024|||375400000||38.450000762939|1
2025-03-17 07:14:09|06095|25674|YNGa|461.5M|461500000|848|59969|-15.03|19|2025-05-22|15/03/2025||62.10|||848|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2025-03-17 07:14:17|06096|1096236|FCH|345.73M|345730000|106|1028359|116.77|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
2025-03-17 07:14:24|06097|992769|LUCEL|213.14M|213140000|138.2|216133|14.78|19|2025-03-26|15/12/2024|||||138.19999694824|1|2024-09-10|15/06/2024|0.057||||153|1
2025-03-17 07:14:33|06098|954921|TNOM|150.3M|150300000|3.31|69167|-37.9|34|2025-04-24|15/03/2025||0.0576||34440000|3.3099999427795|1|2025-01-30|15/12/2024|0.00|0.0233|29200000|30070000|4.0900001525879|1
2025-03-17 07:14:42|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|0|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2025-03-17 07:14:50|06100|1117820|NB2|1.78B|1780000000|28|59968|5.66|12|2025-05-28|15/03/2025||-0.1167||116930000|28|1|2025-01-21|15/12/2024|-0.1855|-0.35|86000000|97850000|48.650001525879|1
2025-03-17 07:15:00|06101|989690|ASCI|633.08M|633080000|2.89|880|31.36|35|2025-05-08|15/03/2025|||||2.8900001049042|1|2025-03-06|15/12/2024|||58700000||2.960000038147|1
2025-03-17 07:15:10|06102|100242|SCLRE|694.17M|694170000|8.3|119503|23.88|35|2025-05-15|15/03/2025|||||8.3000001907349|1|2025-03-03|15/12/2024|||||8.3000001907349|1
2025-03-17 07:15:19|06103|989744|CLASb|14.19B|14190000000|226.5|10726|62.02|35|2025-06-12|15/04/2025||1.1||2340000000|226.5|1|2025-03-12|15/01/2025|6.72|5.57|3860000000|3650000000|234.89999389648|1
2025-03-17 07:15:26|06104|1167214|SOLPW|145.29M|145290000|1.6|583296|-24.88|20|2025-05-08|15/03/2025|||||1.5980000495911|1|2025-03-17|15/12/2024|||||1.5980000495911|1
2025-03-17 07:15:34|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
2025-03-17 07:15:42|06106|1161148|PEXIP|4.13B|4130000000|40.65|187053|56.35|25|2025-05-07|15/03/2025||0.6089||334500000|40.650001525879|1|2025-02-13|15/12/2024|0.595|0.5467|333000000|321250000|44.900001525879|1
2025-03-17 07:15:48|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|0|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2025-03-17 07:15:57|06108|949751|BACTIb|1.07B|1070000000.0000001|30.5|7829|-57.64|35|2025-04-24|15/03/2025||-0.23||56000000|30.5|1|2025-02-06|15/12/2024|-0.03|-0.38|63000000|53000000|33.400001525879|1
2025-03-17 07:16:06|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.05|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
2025-03-17 07:16:12|06110|989945|SNI|13.43B|13430000000|251|2933|-35.56|0||
2025-03-17 07:16:22|06111|1010890|REMEDY|180.95M|180950000|13.32|9561|-21.83|27|2025-04-30|15/03/2025||-0.14||13300000|13.319999694824|1|2025-02-12|15/12/2024|-0.0921|0.37|11680000|20450000|12.939999580383|1
2025-03-17 07:16:31|06112|6894|VASN|367.05M|367050000|21.4|23083|-0.47|36|2025-02-12|15/12/2024|||||21.39999961853|1|2024-10-24|15/09/2024|||||24.700000762939|1
2025-03-17 07:16:41|06113|6988|BMPS|9.08B|9080000000|7.206|17962575|72.39|47|2025-05-08|15/03/2025|||||7.2059998512268|1|2025-02-06|15/12/2024|0.1373|0.1241|996400000|924990000|6.3039999008179|1
2025-03-17 07:16:49|06114|1131555|FASTN|369.32M|369320000|19.18|21628|-21.55|22|2025-04-17|15/03/2025|||||19.180000305176|1|2025-03-27|15/12/2024|||||19.180000305176|1
2025-03-17 07:16:57|06115|27797|IGRI|55.74M|55740000|58.5|554004|-50.21|13|2022-06-28|15/03/2022|||||68|1|2021-11-22|15/09/2021|||||233|1
2025-03-17 07:17:08|06116|964629|D6HG|358.25M|358250000|43|8669|-1.83|35|2025-05-22|15/03/2025|||||43|1|2025-02-20|15/12/2024|0.52||139200000|121500000|45.400001525879|1
2025-03-17 07:17:17|06117|1163853|SOLG|424.08M|424080000|0.14|252558|-9.68|24|2025-05-15|15/03/2025|||||0.14000000059605|1|2025-02-13|15/12/2024|-0.0043||||0.12999999523163|1
2025-03-17 07:17:25|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
2025-03-17 07:17:35|06119|1062588|ADMCM|248.33M|248330000|49.8|6981|11.78|31|2025-04-09|15/03/2025||0.32||9100000|49.799999237061|1|2025-01-23|15/12/2024|0.295|0.355|8800000|8890000|50|1
2025-03-17 07:17:48|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
2025-03-17 07:18:00|06121|49840|BWO|5.22B|5220000000|28.85|102434|12.26|45|2025-05-30|15/03/2025||0.1298||126190000|28.85000038147|1|2025-02-27|15/12/2024|0.23|0.118|135000000|136600000|30.39999961853|1
2025-03-17 07:18:12|06122|948950|DIDA|1.02B|1020000000|17.5|764044|174900|34|2025-02-27|15/12/2024|||||18.35000038147|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1
2025-03-17 07:18:21|06123|1014091|BONEX|22.46B|22460000000|341|182857|51.96|33|2025-04-24|15/03/2025||||291650000|341|1|2025-02-25|15/12/2024|||257000000|261300000|338.39999389648|1
2025-03-17 07:18:28|06124|27861|IOMG|39.92M|39920000|35.45|303616|-75.72|15|2025-06-17|15/03/2025||0.053||81050000|35.450000762939|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2025-03-17 07:18:39|06125|989755|DAL|245.43M|245430000|4.55|1966|-10.61|35|2025-05-15|15/03/2025|||||4.5500001907349|1|2025-03-20|15/12/2024|||||4.5500001907349|1
2025-03-17 07:18:44|06126|1165852|VZUG|388.29M|388290000|60.4|3922|1.51|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
2025-03-17 07:18:59|06127|6931|BRUN|517.66M|517659999.99999994|10.26|87329|4.27|39|2025-05-09|15/03/2025|||||10.260000228882|1|2025-02-21|15/12/2024|0.17||334500000||9.460000038147|1
2025-03-17 07:19:09|06128|942435|XXL|254.15M|254150000|10.14|35190|-85.95|41|2025-04-29|15/03/2025||-1.49||1630000000|10.140000343323|1|2025-02-07|15/12/2024|-25.56|-25.57|2010000000|1970000000|11.597999572754|1
2025-03-17 07:19:20|06129|1073107|BSGR|344.71M|344710000|4.1|39859|15.17|27|2025-05-13|15/03/2025|||||4.0949997901917|1|2025-03-18|15/12/2024|||||4.0949997901917|1
2025-03-17 07:19:27|06130|1168037|HPUR|802.13M|802130000|1.87|1639019|-67.98|23|2025-05-06|15/03/2025||-0.53||379300000|1.8719999790192|1|2025-02-11|15/12/2024|-1.56|-0.4274|396000000|553330000|2.9649999141693|1
2025-03-17 07:19:38|06131|1084935|CALTX|11.24B|11240000000|208|101116|85.71|30|2025-02-20|15/12/2024||2.16||687410000|208|1|2024-11-11|15/09/2024||0.7639||601880000|208|1
2025-03-17 07:19:48|06132|1156936|BWE|8.03B|8029999999.999999|27.8|88073|6.11|22|2025-05-21|15/03/2025||0.1525||226750000|27.799999237061|1|2025-01-31|15/12/2024|0.218|0.1417|233750000|232760000|26.60000038147|1
2025-03-17 07:19:57|06133|989923|SBOS|3.23B|3230000000|35.5|3672|0.57|35|2025-05-21|15/03/2025||0.02||202050000|35.5|1|2025-02-12|15/12/2024|0.5|0.69|498000000|656250000|37.849998474121|1
2025-03-17 07:20:06|06134|1155599|SCFG|1.58B|1580000000|26|31877|18.45|25|2024-11-27|15/09/2024|||||26|1|2024-08-28|15/06/2024|||273400000|273400000|25.64999961853|1
2025-03-17 07:20:16|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
2025-03-17 07:20:26|06136|1096189|EG7|1.09B|1090000000|12.25|251308|-14.46|31|2025-05-15|15/03/2025|||||12.25|1|2025-02-07|15/12/2024|-2.07|0.48|513000000|522000000|13.189999580383|1
2025-03-17 07:20:35|06137|989926|SCST|5.45B|5450000000|83.4|946|19.14|35|2025-04-29|15/03/2025|||||83.400001525879|1|2025-02-06|15/12/2024|0.6|0.9|3180000000|3100000000|83.300003051758|1
2025-03-17 07:20:42|06138|1167500|IMPsdba|9.03B|9030000000|31.9|29415|9.25|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2025-03-17 07:20:51|06139|1170369|DSNO|34.29M|34290000|0.23|410013|-27.44|18|2025-04-30|15/03/2025|||||0.23000000417233|1|2025-02-20|15/12/2024||0.06||294400000|0.25999999046326|1
2025-03-17 07:20:59|06140|1161256|EXLn|82.94M|82940000|3.12|32171|17.74|19|2025-05-05|15/03/2025|||||3.1199998855591|1|2025-03-18|15/12/2024||||10500000|3.1199998855591|1
2025-03-17 07:21:09|06141|32191|ADXR|653.41M|653410000|1.45|229404|4.47|37|2025-05-12|15/03/2025|||||1.4500000476837|1|2025-02-28|15/12/2024|||||1.5779999494553|1
2025-03-17 07:21:16|06142|14073|SLN|142.75M|142750000|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
2025-03-17 07:21:26|06143|996543|ONCO|338.27M|338270000|1.572|976877|-45.83|34|2025-05-08|15/03/2025||||18000000|1.5720000267029|1|2025-02-27|15/12/2024|-0.39||9950000|24000000|1.8700000047684|1
2025-03-17 07:21:37|06144|101072|601360|79.65B|79650000000|11.38|199681932|24.95|34|2025-04-26|15/12/2024|||||11.380000114441|1|2025-04-21|15/03/2025|||||11.380000114441|1
2025-03-17 07:21:46|06145|101076|601288|1.63T|1630000000000|5.12|457141103|22.36|35|2025-04-25|15/03/2025||0.20|||5.1199998855591|1|2025-03-29|15/12/2024||0.19||163460000000|5.1199998855591|1
2025-03-17 07:21:58|06146|100727|600585|115.01B|115010000000|25.21|15445963|3.7|35|2025-04-25|15/03/2025||0.36|||25.209999084473|1|2025-03-25|15/12/2024||0.68||48340000000|25.209999084473|1
2025-03-17 07:22:08|06147|101062|601169|127.07B|127070000000|6|90499376|8.06|35|2025-04-28|15/03/2025||0.3167||18080000000|6|1|2025-04-15|15/12/2024||-0.04||17150000000|6|1
2025-03-17 07:22:18|06148|9217|601988|1.27T|1270000000000|5.38|191641746|23.22|35|2025-05-05|15/03/2025||0.22|||5.3800001144409|1|2025-03-28|15/12/2024||0.19||135640000000|5.3800001144409|1
2025-03-17 07:22:26|06149|101079|601328|477.95B|477950000000|7.22|140220916|15.83|35|2025-04-25|15/03/2025||0.30|||7.2199997901917|1|2025-03-21|15/12/2024||0.32||55810000000|7.2199997901917|1
2025-03-17 07:22:35|06150|100290|600019|161.45B|161450000000|7.5|80030207|13.39|35|2025-04-29|15/12/2024||0.13||95990000000|7.5|1|2025-04-25|15/03/2025||0.09|||7.5|1
2025-03-17 07:22:46|06151|101143|601998|317.68B|317680000000|7.27|101163270|15.46|35|2025-04-24|15/03/2025|||||7.2699999809265|1|2025-01-13|15/12/2024|0.27|0.27|50800000000||6.75|1
2025-03-17 07:22:54|06152|101119|601800|78.39B|78390000000|9.58|42166598|16.3|35|2025-04-24|15/03/2025|||||9.579999923706|1|2025-03-29|15/12/2024||0.45|||9.579999923706|1
2025-03-17 07:23:03|06153|101137|601939|1.60T|1600000000000|8.53|103001953|24.16|35|2025-04-25|15/03/2025||0.33|||8.5299997329712|1|2025-03-29|15/12/2024||0.305||170580000000|8.5299997329712|1
2025-03-17 07:23:12|06154|101122|601818|177.75B|177750000000|3.88|156806108|17.33|35|2025-04-25|15/03/2025|||||3.8800001144409|1|2025-03-29|15/12/2024||0.12|||3.8800001144409|1
2025-03-17 07:23:22|06155|101099|601628|1.11T|1110000000000|39.41|13236971|38.08|35|2025-04-24|15/03/2025|||||39.409999847412|1|2025-03-27|15/12/2024||0.19||165047000000|39.409999847412|1
2025-03-17 07:23:32|06156|100303|600036|1.16T|1160000000000|45.12|58559275|44.84|35|2025-05-05|15/03/2025||1.55||86330000000|45.119998931885|1|2025-01-13|15/12/2024|1.16|1.34|83110000000|77010000000|38.979999542236|1
2025-03-17 07:23:41|06157|995189|001979|87.89B|87890000000|9.7|67195267|3.4|35|2025-04-30|15/03/2025||0.06||17260000000|9.6999998092651|1|2025-03-18|15/12/2024||0.31||94370000000|9.6999998092651|1
2025-03-17 07:23:50|06158|100287|600016|160.26B|160260000000|4.17|183647014|4.26|35|2025-04-25|15/03/2025|||||4.1700000762939|1|2025-03-29|15/12/2024||-0.05|||4.1700000762939|1
2025-03-17 07:24:00|06159|101097|601601|238.35B|238350000000|33.22|34868655|43.77|35|2025-04-24|15/03/2025|||||33.220001220703|1|2025-03-26|15/12/2024||0.54||173004000000|33.220001220703|1
2025-03-17 07:24:09|06160|20245|600028|480.08B|480080000000|5.85|147763562|-6.45|35|2025-04-23|15/03/2025||0.18|||5.8499999046326|1|2025-03-21|15/12/2024||0.1||759400000000|5.8499999046326|1
2025-03-17 07:24:19|06161|101083|601390|92.87B|92870000000|5.91|76077670|-9.94|35|2025-04-25|15/03/2025|||||5.9099998474121|1|2025-03-29|15/12/2024||0.46|||5.9099998474121|1
2025-03-17 07:24:28|06162|101064|601186|69.18B|69180000000|8.39|46407554|0.6|35|2025-04-25|15/03/2025|||||8.3900003433228|1|2025-03-29|15/12/2024||0.53|||8.3900003433228|1
2025-03-17 07:24:37|06163|8575|601088|581.07B|581070000000|37.03|33397319|-0.38|35|2025-04-25|15/03/2025|||||37.029998779297|1|2025-03-21|15/12/2024||1.06||90470000000|37.029998779297|1
2025-03-17 07:24:45|06164|101103|601668|227.68B|227680000000|5.52|196939786|5.18|35|2025-04-30|15/12/2024||0.3|||5.5199999809265|1|2025-04-28|15/03/2025|||||5.5199999809265|1
2025-03-17 07:24:54|06165|100310|600050|271.31B|271310000000|6.15|574117173|34.49|35|2025-04-18|15/03/2025|||||6.1500000953674|1|2025-03-19|15/12/2024||0.1||187700000000|6.1500000953674|1
2025-03-17 07:25:03|06166|944122|000002|89.64B|89640000000|7.56|184074650|-19.11|35|2025-05-05|15/03/2025||-0.0209||45830000000|7.5599999427795|1|2025-04-01|15/12/2024||0.03||125950000000|7.5599999427795|1
2025-03-17 07:25:12|06167|100989|600900|669.70B|669700000000|27.38|90553397|11.09|35|2025-04-30|15/12/2024||0.2313||19210000000|27.379999160767|1|2025-04-24|15/03/2025|||||27.379999160767|1
2025-03-17 07:25:21|06168|100299|600030|314.04B|314040000000|27.88|116004856|34.5|35|2025-04-24|15/03/2025||0.5594||21440000000|27.879999160767|1|2025-01-16|15/12/2024|0.33|0.3808|17650000000|17780000000|27.370000839233|1
2025-03-17 07:25:30|06169|101113|601766|142.20B|142200000000|7.45|80602441|15.51|35|2025-04-25|15/03/2025||||103320000000|7.4499998092651|1|2025-03-28|15/12/2024||0.19||100010000000|7.4499998092651|1
2025-03-17 07:25:40|06170|101158|603288|233.31B|233310000000|42.06|9141827|1.44|35|2025-04-25|15/03/2025||0.38|||42.060001373291|1|2025-04-03|15/12/2024||0.255||6380000000|42.060001373291|1
2025-03-17 07:25:49|06171|1076874|601138|427.36B|427360000000|21.53|155778752|-7.89|33|2025-04-30|15/12/2024||0.471||199620000000|21.530000686646|1|2025-04-25|15/03/2025||0.2889||182130000000|21.530000686646|1
2025-03-17 07:25:58|06172|944220|000651|237.80B|237800000000|43.3|46053938|11.7|35|2025-05-06|15/03/2025||0.88|||43.299999237061|1|2025-04-28|15/12/2024||1.42||50190000000|43.299999237061|1
2025-03-17 07:26:06|06173|1017555|300498|112.85B|112850000000|16.96|38931765|-5.59|35|2025-04-24|15/12/2024||0.47||27840000000|16.959999084473|1|2025-04-23|15/03/2025|||||16.959999084473|1
2025-03-17 07:26:15|06174|955759|601211|99.82B|99820000000|17.82|49142633|24.66|33|2025-04-25|15/03/2025||0.3406||10050000000|17.819999694824|1|2025-03-29|15/12/2024||0.3188||9870000000|17.819999694824|1
2025-03-17 07:26:24|06175|944315|002415|307.93B|307930000000|33.35|48683371|-0.09|35|2025-04-19|15/12/2024||0.5099||29950000000|33.349998474121|1|2025-04-14|15/03/2025||0.2933||21990000000|33.349998474121|1
2025-03-17 07:26:33|06176|101084|601398|2.43T|2430000000000|6.8|374921261|29.56|35|2025-04-25|15/03/2025||0.23|||6.8000001907349|1|2025-03-28|15/12/2024||0.27||177310000000|6.8000001907349|1
2025-03-17 07:26:43|06177|101060|601166|454.75B|454750000000|21.88|64888426|32.76|35|2025-04-25|15/03/2025||0.9277||59120000000|21.879999160767|1|2025-03-28|15/12/2024||0.535||48820000000|21.879999160767|1
2025-03-17 07:26:51|06178|100978|600887|184.78B|184780000000|29.13|44914334|3.23|35|2025-04-30|15/12/2024||0.2402||30790000000|29.129999160767|1|2025-04-25|15/03/2025||0.78|||29.129999160767|1
2025-03-17 07:27:00|06179|100493|600276|295.42B|295420000000|46.41|34544775|-1.25|35|2025-04-21|15/03/2025||0.24||6130000000|46.409999847412|1|2025-04-21|15/12/2024||0.2368||6950000000|46.409999847412|1
2025-03-17 07:27:09|06180|100673|600519|2.06T|2060000000000|1637.21|3165489|-5.21|35|2025-04-23|15/03/2025||21.05|||1637.2099609375|1|2025-04-03|15/12/2024||13.08||50270000000|1637.2099609375|1
2025-03-17 07:27:18|06181|944533|000333|542.33B|542330000000.00006|71.91|31677007|12.73|35|2025-04-30|15/03/2025||1.36|||71.910003662109|1|2025-03-29|15/12/2024||0.984||90530000000|71.910003662109|1
2025-03-17 07:27:26|06182|101073|601336|89.93B|89930000000|54.12|19660883|74.21|35|2025-04-24|15/03/2025|||||54.119998931885|1|2025-03-28|15/12/2024||0.34||58713000000|54.119998931885|1
2025-03-17 07:27:35|06183|101123|601857|1.45T|1450000000000|7.93|166647968|-11.41|35|2025-04-25|15/03/2025||0.25|||7.9299998283386|1|2025-03-31|15/12/2024||0.17||820460000000|7.9299998283386|1
2025-03-17 07:27:45|06184|944579|000001|223.56B|223560000000|11.52|107933823|9.06|35|2025-04-29|15/03/2025||0.644||40040000000|11.520000457764|1|2025-03-15|15/12/2024|0.35|1.12|33800000000|31350000000|11.970000267029|1
2025-03-17 07:27:53|06185|101078|601318|966.59B|966590000000|53.4|56316828|25.87|35|2025-04-24|15/03/2025|||||53.400001525879|1|2025-03-20|15/12/2024||0.65||367939000000|53.400001525879|1
2025-03-17 07:28:02|06186|100320|600048|104.06B|104060000000|8.76|121648490|-10.32|35|2025-04-30|15/03/2025||0.0849||51160000000|8.7600002288818|1|2025-04-29|15/12/2024||||96500000000|8.7600002288818|1
2025-03-17 07:28:11|06187|100276|600000|310.84B|310840000000|10.58|49597193|46.97|37|2025-04-28|15/03/2025|||||10.579999923706|1|2025-03-29|15/12/2024||0.41||40910000000|10.579999923706|1
2025-03-17 07:28:22|06188|944524|002352|216.58B|216580000000|43.65|20305151|12.91|33|2025-04-25|15/03/2025||||72714000000|43.650001525879|1|2025-03-29|15/12/2024||0.48||75380000000|43.650001525879|1
2025-03-17 07:28:31|06189|100350|600104|177.89B|177890000000|15.57|93272562|6.63|35|2025-04-30|15/12/2024||0.33||206560000000|15.569999694824|1|2025-04-28|15/03/2025|||||15.569999694824|1
2025-03-17 07:28:40|06190|100289|600018|129.21B|129210000000.00002|5.56|33406171|4.74|35|2025-04-28|15/03/2025||0.1477||9590000000|5.5599999427795|1|2025-04-01|15/12/2024||0.1651||10460000000|5.5599999427795|1
2025-03-17 07:28:49|06191|1112831|300760|302.38B|302380000000|250.15|5159956|-14.81|30|2025-04-29|15/12/2024||1.66||9140000000|250.14999389648|1|2025-04-25|15/03/2025||2.46||10310000000|250.14999389648|1
2025-03-17 07:28:58|06192|944897|000858|542.80B|542799999999.99994|139.84|20562284|-6.87|35|2025-04-26|15/03/2025||3.69|||139.83999633789|1|2025-04-26|15/12/2024||2.01||21530000000|139.83999633789|1
2025-03-17 07:29:08|06193|944451|002304|118.87B|118870000000|78.91|5194863|-22.95|35|2025-04-29|15/12/2024||0.64||5820000000|78.910003662109|1|2025-04-25|15/03/2025||3.41|||78.910003662109|1
2025-03-17 07:29:18|06194|13679|AFLT|299.43B|299430000000|76.27|48788864|87.44|48|2025-05-29|15/03/2025|||||76.23999786377|1|2025-03-11|15/12/2024|||||74.709999084473|1
2025-03-17 07:29:28|06195|13678|AFKS|184.12B|184120000000|19.14|177485842|-2.66|47|2025-06-12|15/03/2025|||||19.135000228882|1|2025-02-26|15/12/2024|||||18.138000488281|1
2025-03-17 07:29:37|06196|13720|TRNF_p|896.38B|896380000000|1194|1522608|-25.72|38|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1
2025-03-17 07:29:46|06197|40423|ALRS|441.56B|441560000000|61.15|27853797|-18.06|35|2025-05-21|15/03/2025|||||61.119998931885|1|2025-03-07|15/12/2024|||||60.470001220703|1
2025-03-17 07:29:56|06198|13725|VTBR|1,196.86T|0|92.43|75145677|-20.42|47|2025-05-02|15/03/2025|||||92.470001220703|1|2025-02-28|15/12/2024|||||89.300003051758|1
2025-03-17 07:30:05|06199|996169|DSKY|37.51B|37510000000|51.02|651330|1.07|35|2025-05-01|15/03/2025|||||51.020000457764|1|2025-03-18|15/12/2024|||||51.020000457764|1
2025-03-17 07:30:15|06200|13682|FEES|102.39B|102390000000|0.0817|3836407422|-32.64|47|2025-05-29|15/03/2025|||||0.08173999935389|1|2025-03-07|15/12/2024|||||0.08066000044346|1
2025-03-17 07:30:23|06201|13684|GAZP|4.11T|4110000000000.0005|173.71|103198998|7.43|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2025-03-17 07:30:31|06202|1167212|GLTRDR|74.36B|74360000000|519.25|875066|-22.68|19|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|||||543.54998779297|1
2025-03-17 07:30:39|06203|13688|LSRG|92.17B|92170000000|888|185219|-5.54|36|2024-11-25|15/09/2024|||||754|1|2024-08-26|15/06/2024|||||666|1
2025-03-17 07:30:45|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|1.24|24|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2025-03-17 07:30:56|06205|13744|IRAO|265.90B|265899999999.99997|3.7855|185341060|-7.56|52|2025-05-30|15/03/2025|||||3.7850000858307|1|2025-03-04|15/12/2024|||||3.7314999103546|1
2025-03-17 07:31:05|06206|13689|LKOH|4.68T|4680000000000|7227.5|790053|-2.31|43|2025-05-28|15/03/2025|||||7229|1|2025-03-05|15/12/2024|||||7393|1
2025-03-17 07:31:13|06207|13693|MGNT|337.54B|337540000000|4988|678763|-34.7|47|2025-05-01|15/03/2025|||||4989|1|2025-02-28|15/12/2024|||||5005|1
2025-03-17 07:31:20|06208|1163363|VKCO|88.03B|88030000000|331.2|6978075|-47.41|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2025-03-17 07:31:31|06209|13690|MAGN|446.97B|446970000000|39.91|38650816|-28.08|47|2025-04-23|15/03/2025|||||39.904998779297|1|2025-03-04|15/12/2024|||||38.834999084473|1
2025-03-17 07:31:40|06210|44464|MOEX|491.66B|491660000000|217.57|10937705|2.34|46|2025-04-25|15/03/2025|||||217.38999938965|1|2025-03-07|15/12/2024|||||216.27000427246|1
2025-03-17 07:31:49|06211|955694|CBOM|352.76B|352760000000|10.291|14467968|31.25|35|2025-05-28|15/03/2025|||||10.298000335693|1|2025-03-19|15/12/2024|||||10.298000335693|1
2025-03-17 07:32:00|06212|13691|MTSS|421.01B|421010000000|249.1|4972640|-15.25|43|2025-05-21|15/03/2025|||||249.10000610352|1|2025-03-06|15/12/2024|||||245.55000305176|1
2025-03-17 07:32:09|06213|13695|NLMK|827.07B|827070000000|158.94|12384636|-24.02|47|2025-04-24|15/03/2025|||||158.80000305176|1|2025-02-28|15/12/2024|||||156.7200012207|1
2025-03-17 07:32:19|06214|13683|GMKN|2.02T|2020000000000|132.1|33987898|-12.41|39|2024-11-18|15/09/2024|||||115.16000366211|1|2024-08-13|15/06/2024|||||125.69999694824|1
2025-03-17 07:32:30|06215|13697|NVTK|3.88T|3880000000000|1292.2|4053673|-7.43|47|2025-04-30|15/03/2025|||||1292.1999511719|1|2025-02-28|15/12/2024||59.49||495370000000|1254.4000244141|1
2025-03-17 07:32:35|06216|950026|||||||35|2025-05-13|15/03/2025|||||42.990001678467|1|2025-03-17|15/12/2024|||||42.805000305176|1
2025-03-17 07:32:41|06217|1167498|OZONDR|219.23B|219230000000|3980|690674|18.96|19|2025-05-21|15/03/2025|||||3980|1|2025-02-26|15/12/2024|||||4191.5|1
2025-03-17 07:32:45|06218|1163242|||||||0||
2025-03-17 07:32:55|06219|21406|PHOR|855.87B|855870000000|6617|130957|-2.18|47|2025-05-15|15/03/2025|||||6617|1|2025-03-19|15/12/2024|||||6617|1
2025-03-17 07:33:02|06220|13789|PIKK|419.56B|419560000000|633.1|4002885|-30.15|34|2024-11-27|15/09/2024|||||407.39999389648|1|2024-08-28|15/06/2024|||||737|1
2025-03-17 07:33:10|06221|44465|POLY|141.95B|141950000000|270|2789087|-22.19|35|2025-04-17|15/03/2025|||||270|1|2025-02-26|15/12/2024|||||270|1
2025-03-17 07:33:25|06222|13705|PLZL|1.83T|1830000000000|19283|195627|65.03|35|2025-05-29|15/03/2025|||||19275.5|1|2025-03-12|15/12/2024|||||19030.5|1
2025-03-17 07:33:33|06223|960754|QIWIDR|31.18B|31180000000|213.4|696825|-7.2|35|2025-05-23|15/03/2025|||||213.39999389648|1|2025-02-26|15/12/2024|||||232.39999389648|1
2025-03-17 07:33:42|06224|13707|ROSN|5.13T|5130000000000|539.1|7426696|-8.34|41|2025-05-14|15/03/2025|||||539.04998779297|1|2025-03-17|15/12/2024||62.37||3927230000000|535.5|1
2025-03-17 07:33:50|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2025-03-17 07:34:00|06226|21419|RTKM|239.09B|239090000000|70.65|8329155|-22.85|47|2025-05-15|15/03/2025|||||70.650001525879|1|2025-03-07|15/12/2024|||||72.550003051758|1
2025-03-17 07:34:09|06227|13754|HYDR|234.29B|234290000000|0.5312|555911727|-29.3|47|2025-05-01|15/03/2025|||||0.5314000248909|1|2025-03-04|15/12/2024|||||0.53680002689362|1
2025-03-17 07:34:19|06228|13711|SBER|6.95T|6950000000000|324.96|63875086|8.43|46|2025-04-25|15/03/2025|||||324.86999511719|1|2025-02-28|15/12/2024|||||307.10000610352|1
2025-03-17 07:34:30|06229|13712|SBER_p|6.95T|6950000000000|321.76|4920110|6.98|47|2025-04-25|15/03/2025|||||321.64001464844|1|2025-02-28|15/12/2024|||||305.04000854492|1
2025-03-17 07:34:43|06230|13713|CHMF|1.11T|1110000000000|1324.6|1333536|-23.73|47|2025-04-17|15/03/2025|||||1325|1|2025-02-28|15/12/2024|||||1351|1
2025-03-17 07:34:51|06231|13716|SNGS|935.13B|935130000000|26.275|70282387|-9.91|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2025-03-17 07:35:01|06232|13717|SNGS_p|935.13B|935130000000|54.555|26400494|-10.53|45|2025-05-14|15/03/2025|||||54.540000915527|1|2025-02-26|15/12/2024|||||57.310001373291|1
2025-03-17 07:35:11|06233|13738|TATN_p|1.63T|1630000000000|675.4|633618|-6.48|47|2025-06-06|15/03/2025|||||675.40002441406|1|2025-03-18|15/12/2024|||||675.40002441406|1
2025-03-17 07:35:20|06234|13718|TATN|1.63T|1630000000000|721.8|2846796|-0.12|47|2025-06-06|15/03/2025|||||720.90002441406|1|2025-03-18|15/12/2024|||||720.90002441406|1
2025-03-17 07:35:27|06235|1153662|T|457.9B|457900000000|3520.2|5924933|14.23|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2025-03-17 07:35:39|06236|21302|UPRO|128.93B|128930000000|2.054|586244695|-2.84|47|2025-05-02|15/03/2025|||||2.0529999732971|1|2025-02-28|15/12/2024|||||2.4110000133514|1
2025-03-17 07:35:50|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|3.82|33|2024-10-24|15/09/2024|||||2798|1|2024-08-15|15/06/2024|||||2798|1
2025-03-17 07:35:58|06238|102063|YDEX|579.48B|579480000000|4583.5|1040905|26.1|33|2024-10-31|15/09/2024|||||3710|1|2024-08-01|15/06/2024|||2130000000||3892|1
2025-03-17 07:36:07|06239|18595|ALPA4|4.7B|4700000000|6.9|2693673|-27.67|41|2025-05-08|15/03/2025||0.1341||1060000000|6.9000000953674|1|2025-02-24|15/12/2024|0.135|0.13|1080000000|1070000000|6.6390628814697|1
2025-03-17 07:36:17|06240|18599|ABEV3|214.53B|214530000000|13.64|36778464|13.95|43|2025-05-08|15/03/2025||0.2386||22000000000|13.640000343323|1|2025-02-26|15/12/2024|0.31|0.298|27040000000|25480000000|11.090000152588|1
2025-03-17 07:36:27|06241|18626|AMER3|1.26B|1260000000|6.27|2754686|-88.17|47|2025-05-14|15/03/2025|||||6.2699999809265|1|2025-03-26|15/12/2024|||||6.2699999809265|1
2025-03-17 07:36:36|06242|1025085|CRFB3|15.71B|15710000000|7.45|18715383|-39.92|33|2025-04-29|15/03/2025||0.106||28290000000|7.4499998092651|1|2025-02-18|15/12/2024|0.3859|0.235|31100000000|31450000000|7.4299998283386|1
2025-03-17 07:36:45|06243|1008677|AZUL4|1.31B|1310000000|3.77|16929283|-72.05|34|2025-05-15|15/03/2025||-0.142||5310000000|3.7699999809265|1|2025-02-24|15/12/2024|0.1728|0.3986|5550000000|5680000000|3.6300001144409|1
2025-03-17 07:36:56|06244|18628|B3SA3|67.76B|67760000000.00001|12.87|47645759|4.72|47|2025-05-08|15/03/2025||0.21||2370000000|12.869999885559|1|2025-02-20|15/12/2024|0.215|0.2173|2270000000|2430000000|11.369999885559|1
2025-03-17 07:37:06|06245|996550|BPAC11|161.63B|161630000000|33.94|9315331|-3.68|34|2025-05-13|15/03/2025||0.8855||6860000000|33.939998626709|1|2025-02-12|15/12/2024|0.86|0.8855|6730000000|6840000000|32.319999694824|1
2025-03-17 07:37:14|06246|1075215|BIDI4|14.91B|14910000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2025-03-17 07:37:23|06247|1141840|BIDI11|14.91B|14910000000|10.4|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2025-03-17 07:37:33|06248|18614|BPAN4|9.02B|9020000000|7.21|1912719|-18.07|33|2025-05-07|15/03/2025||0.1797||2930000000|7.210000038147|1|2025-02-07|15/12/2024|0.17|0.17|2800000000|2770000000|6.9400000572205|1
2025-03-17 07:37:45|06249|50509|BBSE3|77.28B|77280000000|39.81|5417161|24.29|45|2025-05-06|15/03/2025||0.9538||1970000000|39.810001373291|1|2025-02-17|15/12/2024|1.12|1.08|2580000000|2190000000|36.663528442383|1
2025-03-17 07:37:56|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2025-03-17 07:38:05|06251|18605|BBDC3|122.97B|122970000000|11.09|9372312|-3.57|47|2025-05-08|15/03/2025||0.4934||30530000000|11.090000152588|1|2025-02-10|15/12/2024|0.51|0.5197|32790000000|31210000000|10.880000114441|1
2025-03-17 07:38:15|06252|18606|BBDC4|122.97B|122970000000|12.13|42416580|-6.45|43|2025-05-08|15/03/2025||0.4784||30170000000|12.130000114441|1|2025-02-10|15/12/2024|0.5088|0.5159|32790000000|31370000000|11.989999771118|1
2025-03-17 07:38:25|06253|18616|BRAP4|6.67B|6670000000|17.5|3125869|1.05|42|2024-11-13|15/09/2024|||||17.443807601929|1|2024-08-13|15/06/2024|||||17.077262878418|1
2025-03-17 07:38:35|06254|18604|BBAS3|159.14B|159140000000|27.88|19812151|4.71|47|2025-05-12|15/03/2025||1.65||37160000000|27.879999160767|1|2025-02-19|15/12/2024|1.53|1.66|41880000000|39950000000|29.450000762939|1
2025-03-17 07:38:44|06255|1155784|PCAR3|1.18B|1180000000|2.4|12132141|-22.58|35|2025-05-06|15/03/2025||-0.1733||4820000000|2.4000000953674|1|2025-02-18|15/12/2024|-0.9181|-0.27|5220000000|5220000000|3.1400001049042|1
2025-03-17 07:38:53|06256|18620|BRKM5|8.87B|8870000000|11.06|3172961|-49.06|36|2025-05-07|15/03/2025||0.93||21160000000|11.060000419617|1|2025-02-26|15/12/2024|-7.09|-1.3|19150000000|19620000000|12.35000038147|1
2025-03-17 07:39:04|06257|18617|BRFS3|29.35B|29350000000|18.11|8825122|13.09|47|2025-05-15|15/03/2025||0.4466||15490000000|18.110000610352|1|2025-02-27|15/12/2024|0.8391|0.83|17550000000|16610000000|19.010000228882|1
2025-03-17 07:39:14|06258|18633|CCRO3|23.5B|23500000000|11.69|11415514|-13.65|47|2025-05-05|15/03/2025||0.255||4270000000|11.689999580383|1|2025-02-07|15/12/2024|0.1079|0.2355|3790000000|4050000000|11.220000267029|1
2025-03-17 07:39:25|06259|18642|CMIG4|35.08B|35080000000|10.98|12539163|39.45|36|2025-05-07|15/03/2025||0.345||10000000000|10.979999542236|1|2025-03-20|15/12/2024||0.4278||9200000000|10.979999542236|1
2025-03-17 07:39:35|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|13.87|46|2025-02-03|15/12/2024||0.1949||3210000000|5.8299999237061|1|2024-10-30|15/09/2024||0.1862||3070000000|5.8299999237061|1
2025-03-17 07:39:45|06261|40433|COGN3|3.23B|3230000000|1.75|45507039|-29.44|47|2025-05-08|15/03/2025||0.0412||1710000000|1.75|1|2025-03-12|15/12/2024|0.1534|0.1058|2080000000|2070000000|1.6499999761581|1
2025-03-17 07:39:58|06262|18647|CPLE6|29.61B|29610000000|10.33|15396934|9.28|47|2025-05-08|15/03/2025||0.1518||4750000000|10.329999923706|1|2025-02-27|15/12/2024|0.03|0.2582|6020000000|4820000000|10.210000038147|1
2025-03-17 07:40:08|06263|18651|CSAN3|13.92B|13920000000|7.47|25662364|-52.91|43|2025-05-14|15/03/2025||0.61||39630000000|7.4699997901917|1|2025-02-26|15/12/2024|0.162|0.4536|46780000000|40760000000|7.1199998855591|1
2025-03-17 07:40:22|06264|18645|CPFE3|43.14B|43140000000|37.44|2161912|22.06|43|2025-05-15|15/03/2025|||||37.439998626709|1|2025-02-26|15/12/2024|1.14|1.28|9690000000|9780000000|35.419998168945|1
2025-03-17 07:40:33|06265|50513|CVCB3|1.06B|1060000000|2.02|21643231|-40.24|44|2025-05-13|15/03/2025|||||2.0199999809265|1|2025-03-18|15/12/2024||-0.01|||2.0199999809265|1
2025-03-17 07:40:48|06266|18657|CYRE3|8.27B|8270000000|23.02|6027108|-3.8|47|2025-05-15|15/03/2025||1.16||2140000000|23.020000457764|1|2025-03-20|15/12/2024||0.8642||1970000000|23.020000457764|1
2025-03-17 07:41:00|06267|18662|DXCO3|4.52B|4520000000|5.59|2866597|-30.47|47|2025-05-07|15/03/2025||0.05||2070000000|5.5900001525879|1|2025-03-12|15/12/2024|0.03||2060000000|2070000000|5.6700000762939|1
2025-03-17 07:41:10|06268|18663|ECOR3|3.86B|3860000000|5.55|4326115|-35.95|47|2025-05-08|15/03/2025||0.24||1630000000|5.5500001907349|1|2025-03-18|15/12/2024||0.33||1700000000|5.5500001907349|1
2025-03-17 07:41:20|06269|18666|ELET3|91.77B|91770000000|40.38|8849280|-2.68|47|2025-05-07|15/03/2025||0.78||9660000000|40.380001068115|1|2025-03-13|15/12/2024|0.655|0.9554|8450000000|10580000000|39.130001068115|1
2025-03-17 07:41:31|06270|18667|ELET6|91.77B|91770000000|43.86|1436795|1.11|47|2025-05-07|15/03/2025||0.78||9660000000|43.860000610352|1|2025-03-13|15/12/2024|0.655|0.9554|8450000000|10580000000|42.950000762939|1
2025-03-17 07:41:44|06271|18669|EMBR3|55.01B|55010000000|74.88|6528825|157.32|47|2025-05-06|15/03/2025||0.0354||6980000000|74.879997253418|1|2025-02-27|15/12/2024|0.3619|0.6523|13470000000|12480000000|61.450000762939|1
2025-03-17 07:41:53|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2025-03-17 07:42:02|06273|977700|ENGI11|20.8B|20800000000|40.93|3310878|-12.42|35|2025-05-08|15/03/2025||0.98||7090000000|40.930000305176|1|2025-03-18|15/12/2024||1.08||7630000000|40.930000305176|1
2025-03-17 07:42:13|06274|18735|ENEV3|24.32B|24320000000|12.59|9570042|-2.02|43|2025-05-14|15/03/2025|||||12.590000152588|1|2025-03-20|15/12/2024||0.11||2370000000|12.590000152588|1
2025-03-17 07:42:23|06275|18790|EGIE3|30.82B|30820000000|37.77|1554727|0.04|47|2025-05-08|15/03/2025|||||37.770000457764|1|2025-02-20|15/12/2024|0.77|0.967|2990000000|2700000000|36.159999847412|1
2025-03-17 07:42:32|06276|18672|EQTL3|40.26B|40260000000|32.22|9245608|-1.59|41|2025-05-14|15/03/2025||0.6192||9700000000|32.220001220703|1|2025-03-26|15/12/2024||0.6669||9860000000|32.220001220703|1
2025-03-17 07:42:42|06277|18677|EZTC3|3.41B|3410000000|15.64|2528015|-0.84|40|2025-05-15|15/03/2025||0.3916||365540000|15.640000343323|1|2025-03-13|15/12/2024|0.46|0.387|390000000|358810000|13.409999847412|1
2025-03-17 07:42:53|06278|18682|FLRY3|6.29B|6290000000|11.55|3511025|-18.86|47|2025-05-08|15/03/2025||0.3305||2020000000|11.550000190735|1|2025-02-27|15/12/2024|0.1584|0.1957|1840000000|1870000000|11.180000305176|1
2025-03-17 07:43:02|06279|18691|GOAU4|9.45B|9450000000|9.36|8784368|-0.13|43|2025-04-28|15/03/2025|||||9.3599996566772|1|2025-02-19|15/12/2024|0.29|0.45|297190000|464780000|9.6199998855591|1
2025-03-17 07:43:14|06280|18689|GGBR4|33.45B|33450000000.000004|16.91|12593737|1.26|43|2025-04-28|15/03/2025||0.5625||17380000000|16.909999847412|1|2025-03-11|15/12/2024|0.15|0.16|16820000000|16820000000|16.860000610352|1
2025-03-17 07:43:20|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
2025-03-17 07:43:30|06282|18692|GOLL4|592.78M|592780000|1.41|6197908|-20.79|43|2025-05-15|15/03/2025||0.4408||5740000000|1.4099999666214|1|2025-03-28|15/12/2024||-1.62||5380000000|1.4099999666214|1
2025-03-17 07:43:40|06283|1073236|HAPV3|16.34B|16340000000|2.18|102099537|-42.93|33|2025-05-08|15/03/2025||0.0632||7690000000|2.1800000667572|1|2025-03-20|15/12/2024||0.05||7490000000|2.1800000667572|1
2025-03-17 07:43:47|06284|18698|||||||47|2025-05-08|15/03/2025||0.336||1730000000|20.340000152588|1|2025-03-20|15/12/2024||0.2448||1670000000|20.340000152588|1
2025-03-17 07:43:59|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2025-03-17 07:44:08|06286|1030995|IRBR3|3.95B|3950000000|48.54|1799053|24.33|33|2025-05-12|15/03/2025||1.55||1030000000|48.540000915527|1|2025-02-25|15/12/2024|1.38|1.21|1080000000|1390000000|54.130001068115|1
2025-03-17 07:44:20|06287|18706|ITSA4|101.68B|101680000000|9.26|30354121|-5.66|43|2025-05-12|15/03/2025||0.3982||4340000000|9.2600002288818|1|2025-03-17|15/12/2024|0.3783|0.3714|4120000000|4220000000|9.2600002288818|1
2025-03-17 07:44:30|06288|18708|ITUB4|316.33B|316330000000|34.31|25335553|3.1|43|2025-05-12|15/03/2025||1.13||43320000000|34.310001373291|1|2025-02-05|15/12/2024|1.11|1.11|44100000000|43600000000|32.049999237061|1
2025-03-17 07:44:38|06289|18709|JBSS3|73.71B|73710000000|33.23|7752115|55.18|41|2023-11-13|15/09/2023||0.6814||95730000000|19.626705169678|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|17.821527481079|1
2025-03-17 07:44:47|06290|18711|JHSF3|2.64B|2640000000|3.89|3336720|-2.63|40|2025-05-08|15/03/2025||0.22||497810000|3.8900001049042|1|2025-02-27|15/12/2024||0.24||620980000|3.710000038147|1
2025-03-17 07:44:58|06291|102072|KLBN11|23.98B|23980000000|19.59|4765242|-2.26|44|2025-05-07|15/03/2025||0.8094||5210000000|19.590000152588|1|2025-02-26|15/12/2024|0.565|0.33|5270000000|5020000000|20.829999923706|1
2025-03-17 07:45:09|06292|18770|RENT3|34.62B|34620000000|32.85|11210258|-35.15|47|2025-05-14|15/03/2025||0.72||11030000000|32.849998474121|1|2025-02-27|15/12/2024|0.78|0.8337|9850000000|10450000000|27.639999389648|1
2025-03-17 07:45:23|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
2025-03-17 07:45:31|06294|1156708|LWSA3|1.39B|1390000000|2.65|8902268|-52.37|26|2025-05-08|15/03/2025||0.0509||355930000|2.6500000953674|1|2025-03-13|15/12/2024|-0.06|0.06|364100000|366810000|2.710000038147|1
2025-03-17 07:45:40|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2025-03-17 07:45:50|06296|18724|LREN3|12.65B|12650000000|12.03|19021666|-10.13|47|2025-05-08|15/03/2025||0.1036||3150000000|12.029999732971|1|2025-02-20|15/12/2024|0.4615|0.5807|4620000000|4740000000|13.539999961853|1
2025-03-17 07:46:00|06297|18729|MGLU3|7.07B|7070000000|9.6|27385908|-51.02|45|2025-05-08|15/03/2025||0.0937||9800000000|9.6000003814697|1|2025-03-13|15/12/2024|0.2252|0.2|11130000000|11080000000|8.579999923706|1
2025-03-17 07:46:11|06298|18736|MRFG3|13.46B|13460000000|15.26|8765144|77.54|47|2025-05-15|15/03/2025||-0.052||35410000000|15.260000228882|1|2025-02-26|15/12/2024|0.5353|0.5833|23830000000|39480000000|13.720000267029|1
2025-03-17 07:46:20|06299|1167031|CASH3|311.19M|311190000|3.57|1352966|7.16|23|2025-05-08|15/03/2025||0.1023||85710000|3.5699999332428|1|2025-03-11|15/12/2024|0.1385|0.1362|101770000|99230000|3.4300000667572|1
2025-03-17 07:46:31|06300|18608|BEEF3|3.16B|3160000000|5.37|8180695|-23.4|47|2025-05-07|15/03/2025||-0.17||10910000000|5.3699998855591|1|2025-02-19|15/12/2024||0.06||11970000000|4.789999961853|1
2025-03-17 07:46:38|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-15.74|23|2024-11-06|15/09/2024||0.132||1520000000|5.9400000572205|1|2024-08-14|15/06/2024||0.0881||1400000000|5.9400000572205|1
2025-03-17 07:46:48|06302|18738|MRVE3|2.83B|2830000000|5.02|11020003|-39.08|47|2025-05-08|15/03/2025||0.1505||2290000000|5.0199999809265|1|2025-02-24|15/12/2024|-0.44|0.1887|2370000000|2270000000|5.7399997711182|1
2025-03-17 07:46:57|06303|18740|MULT3|11.2B|11200000000|22.91|5065520|-7.43|47|2025-04-24|15/03/2025||0.3635||489900000|22.909999847412|1|2025-02-06|15/12/2024|1|0.621|957800000|593400000|22.520000457764|1
2025-03-17 07:47:07|06304|18742|NTCO3|13.17B|13170000000|9.5|10487332|-47.66|47|2025-05-12|15/03/2025||0.1846||6670000000|9.5|1|2025-03-13|15/12/2024|0.1457|0.24|7750000000|7350000000|13.569999694824|1
2025-03-17 07:47:16|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
2025-03-17 07:47:25|06306|18749|PETR3|479.21B|479210000000|38.41|9614990|22.1|47|2025-05-12|15/03/2025||2.69||126020000000|38.409999847412|1|2025-02-26|15/12/2024|-1.31|2.22|121300000000|130570000000|41.619998931885|1
2025-03-17 07:47:34|06307|18750|PETR4|479.21B|479210000000|35.5|31616724|15.01|42|2025-05-12|15/03/2025||2.69||126020000000|35.5|1|2025-02-26|15/12/2024|-1.31|-1.31|121300000000|119900000000|37.950000762939|1
2025-03-17 07:47:44|06308|18697|PRIO3|32.32B|32320000000|39.35|9224964|-17.68|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.466232299805|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.645946502686|1
2025-03-17 07:47:51|06309|1165867|PETZ3|2.09B|2089999999.9999998|4.64|7595595|14.28|23|2025-05-08|15/03/2025||0.02||880180000|4.6399998664856|1|2025-03-20|15/12/2024||0.05||934450000|4.6399998664856|1
2025-03-17 07:48:01|06310|18764|QUAL3|489.5M|489500000|1.74|3667525|-23.01|44|2025-05-07|15/03/2025||0.0667||382340000|1.7400000095367|1|2025-02-26|15/12/2024|-0.12|0.0589|384000000|379710000|1.8999999761581|1
2025-03-17 07:48:12|06311|40436|RADL3|32.84B|32840000000.000004|19.18|10905629|-28.01|47|2025-05-06|15/03/2025||0.1579||10450000000|19.180000305176|1|2025-02-26|15/12/2024|0.2026|0.1665|9540000000|10290000000|18.409999847412|1
2025-03-17 07:48:23|06312|1167542|RDOR3|62.9B|62900000000|28.33|5921361|15.02|23|2025-05-14|15/03/2025||0.4057||13790000000|28.329999923706|1|2025-03-10|15/12/2024|0.39|0.3953|13060000000|13140000000|28.139999389648|1
2025-03-17 07:48:34|06313|18593|RAIL3|33.31B|33310000000.000004|18|13124941|-18.03|45|2025-05-08|15/03/2025||0.19||3370000000|18|1|2025-02-20|15/12/2024|0.1113|0.2|3460000000|3460000000|18.64999961853|1
2025-03-17 07:48:43|06314|18776|SBSP3|67.87B|67870000000.00001|99.3|3299105|32.11|47|2025-05-12|15/03/2025||1.95||7670000000|99.300003051758|1|2025-03-24|15/12/2024||2.19||6880000000|99.300003051758|1
2025-03-17 07:48:53|06315|18775|SANB11|97.78B|97780000000|26.24|2764449|-4.7|47|2025-04-30|15/03/2025||0.9844||20730000000|26.239999771118|1|2025-02-05|15/12/2024|1.01|0.9911|21490000000|21270000000|25.5|1
2025-03-17 07:49:01|06316|1170443|ASAI3|10.18B|10180000000|7.55|20775700|-47.54|22|2025-05-08|15/03/2025||0.0574||18750000000|7.5500001907349|1|2025-02-19|15/12/2024|0.32|0.2475|20160000000|20350000000|7.3299999237061|1
2025-03-17 07:49:11|06317|18653|CSNA3|13.55B|13550000000|10.22|14695085|-25.83|47|2025-05-05|15/03/2025||-0.2777||10760000000|10.220000267029|1|2025-03-12|15/12/2024|-0.0641|-0.1203|12030000000|11270000000|8.4399995803833|1
2025-03-17 07:49:21|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2025-03-17 07:49:31|06319|1055002|SUZB3|67.09B|67090000000|54.14|5696693|-8.05|35|2025-05-08|15/03/2025||1.98||11820000000|54.139999389648|1|2025-02-12|15/12/2024|-5.33|0.9481|14130000000|12700000000|58.930000305176|1
2025-03-17 07:49:41|06320|18804|TAEE11|11.74B|11740000000|34.07|1766285|4.58|41|2025-05-15|15/03/2025||0.799||646060000|34.069999694824|1|2025-03-19|15/12/2024||0.91||934000000|34.069999694824|1
2025-03-17 07:49:52|06321|18817|VIVT3|83.22B|83220000000|51.16|2326932|4.09|47|2025-05-12|15/03/2025||0.9185||14700000000|51.159999847412|1|2025-02-25|15/12/2024|1.08|1.05|14580000000|14480000000|51.500064849854|1
2025-03-17 07:50:01|06322|18797|TIMS3|41.9B|41900000000|17.31|7744973|-2.43|47|2025-05-05|15/03/2025||0.3037||6390000000|17.309999465942|1|2025-02-10|15/12/2024|0.2443|0.44|6630000000|6670000000|15.640000343323|1
2025-03-17 07:50:11|06323|18801|TOTS3|20.06B|20060000000|33.47|4357524|9.82|47|2025-05-08|15/03/2025||0.3106||1460000000|33.470001220703|1|2025-02-07|15/12/2024|0.3616|0.41|1400000000|1410000000|32.659999847412|1
2025-03-17 07:50:22|06324|18807|UGPA3|18.53B|18530000000|17.12|6786722|-39.29|43|2025-05-07|15/03/2025||0.4032||33720000000|17.120000839233|1|2025-02-26|15/12/2024|0.39|0.4918|36500000000|34140000000|16.60000038147|1
2025-03-17 07:50:33|06325|18812|USIM5|7.22B|7220000000|5.88|12540515|-39.44|47|2025-04-25|15/03/2025||0.135||6490000000|5.8800001144409|1|2025-02-14|15/12/2024|-0.15|0.1797|6480000000|6460000000|5.8699998855591|1
2025-03-17 07:50:43|06326|18814|VALE3|240.29B|240290000000|56.29|29858581|-1.49|47|2025-04-24|15/03/2025||2.33||49130000000|56.290000915527|1|2025-02-20|15/12/2024|-0.9118|3.52|57690000000|62480000000|55.689998626709|1
2025-03-17 07:50:52|06327|986421|BHIA3|523.84M|523840000.00000006|5.51|4450241|-25.54|35|2025-05-14|15/03/2025||-4.12||6460000000|5.5100002288818|1|2025-03-12|15/12/2024|-2.63|-2.39|7980000000|7580000000|5.1999998092651|1
2025-03-17 07:51:04|06328|18820|WEGE3|196.1B|196100000000|46.74|7121117|24.16|47|2025-04-30|15/03/2025||0.43||10650000000|46.740001678467|1|2025-02-26|15/12/2024|0.4038|0.3884|10820000000|10590000000|52.400001525879|1
2025-03-17 07:51:14|06329|18673|YDUQ3|3.25B|3250000000|11.4|4696964|-39.37|47|2025-05-15|15/03/2025||0.5609||1520000000|11.39999961853|1|2025-03-17|15/12/2024||0.0864||1270000000|11.39999961853|1
2025-03-17 07:51:22|06330|101278|ABMM|8.64T|8640000000000.001|3120|1103210|-14.84|31|2024-10-31|15/09/2024|||||3920|1|2024-09-26|15/06/2024|||||4300|1
2025-03-17 07:51:30|06331|101279|ACES|10.61T|10610000000000|615|25198434|-28.14|41|2025-03-27|15/12/2024|||||610|1|2024-10-29|15/09/2024|||2093000000000|2149500000000|920|1
2025-03-17 07:51:37|06332|1179331|KUAS|64.64B|64640000000|51|2057631|-3.85|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2025-03-17 07:51:46|06333|101280|ACST|1.00T|1000000000000|79|1418236|-41.18|34|2025-04-22|15/03/2025|||||79|1|2025-02-28|15/12/2024|||||82|1
2025-03-17 07:51:54|06334|101282|ADHI|1.45T|1450000000000|172|8622519|-39.66|35|2025-05-06|15/03/2025|||||172|1|2025-04-08|15/12/2024|||||172|1
2025-03-17 07:52:04|06335|101283|ASSA|1.99T|1990000000000|540|3020819|-33.94|34|2025-05-21|15/03/2025|||||540|1|2025-03-26|15/12/2024|||||540|1
2025-03-17 07:52:13|06336|101284|ADMF|8.85T|8850000000000|8850|76728|-34.86|33|2025-04-24|15/03/2025|||||8850|1|2025-02-20|15/12/2024|||||9275|1
2025-03-17 07:52:19|06337|1159434|RONY|2.01T|2009999999999.9998|1650|410652|461.19|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2025-03-17 07:52:28|06338|1156772|AYLS|63.15B|63150000000|73|25336623|48|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2025-03-17 07:52:36|06339|101286|APLN|1.93T|1930000000000|86|13908691|-27.35|31|2024-11-27|15/09/2024|||||103|1|2024-08-28|15/06/2024|||||120|1
2025-03-17 07:52:44|06340|943660|TARA|90.63B|90630000000|9|1027890|25|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2025-03-17 07:52:52|06341|101373|CMPP|983.03B|983030000000|92|130250|-23.93|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2025-03-17 07:52:59|06342|101287|ADES|5.46T|5460000000000|9250|61528|-6.08|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2025-03-17 07:53:08|06343|101288|AIMS|84.04B|84040000000|382|6967026|-46.57|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2025-03-17 07:53:18|06344|101289|AKRA|22.22T|22220000000000|1125|19201583|-34.86|35|2025-04-24|15/03/2025||29.89||8787160000000|1130|1|2025-03-19|15/12/2024||36.06||12090870000000|1130|1
2025-03-17 07:53:27|06345|101409|GAMA|180.20B|180200000000|18|19900|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2025-03-17 07:53:36|06346|953124|ALKA|151.28B|151280000000|298|32017|-28.64|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2025-03-17 07:53:46|06347|101290|ASRI|2.30T|2300000000000|117|35223986|-22.37|45|2025-05-26|15/03/2025|||||117|1|2025-03-27|15/12/2024||10.3|||117|1
2025-03-17 07:53:55|06348|1025106|FIRE|119.50B|119500000000|81|6155474|-26.61|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2025-03-17 07:54:02|06349|101291|ALDO|1.28T|1280000000000|474|184379|32.41|24|2023-03-31|15/12/2022|3.91||301400000000||370|1|2022-10-28|15/09/2022|15.83||333300000000||400|1
2025-03-17 07:54:09|06350|101292|ALMI|282.38B|282380000000|74|566300|-33.93|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2025-03-17 07:54:16|06351|955951|ATIC|1.01T|1010000000000|440|724290|22.99|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2025-03-17 07:54:22|06352|101293|OKAS|232.60B|232600000000|98|3181212|-3|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2025-03-17 07:54:28|06353|1031278|NASA|187.08B|187080000000|17|457822|-11.11|0||
2025-03-17 07:54:35|06354|1156865|ASPI|134.03B|134030000000|166|5315414|37.06|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2025-03-17 07:54:43|06355|1091190|ANDI|102.85B|102850000000|11|11306002|-78|12|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2025-03-17 07:54:49|06356|991135|AGII|3.68T|3680000000000|1200|87066|-18.79|0||
2025-03-17 07:54:57|06357|101294|ANTM|39.77T|39770000000000|1655|50727803|-1.55|30|2025-05-06|15/03/2025|||||1655|1|2025-03-18|15/12/2024||44.28||14084510000000|1655|1
2025-03-17 07:55:05|06358|998092|AKKU|96.74B|96740000000|15|346598|-72|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2025-03-17 07:55:14|06359|101295|APEX|351.10B|351100000000|99|1830407|-42.2|33|2024-11-18|15/09/2024|||||133|1|2024-07-31|15/06/2024|||||145|1
2025-03-17 07:55:24|06360|1174687|ARCI|6.9T|6900000000000|282|3065009|-19.65|0||
2025-03-17 07:55:30|06361|101209|AKPI|373.47B|373470000000|600|19228|-13.77|6|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2025-03-17 07:55:37|06362|953931|ARGO|2.08T|2080000000000|630|18081|-35.23|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2025-03-17 07:55:50|06363|101296|APII|181.80B|181800000000|175|17507|-9.09|24|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2025-03-17 07:56:02|06364|1096062|DIGI|27.63B|27630000000|17|367605|6.25|18|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2025-03-17 07:56:10|06365|1141610|ARKA|30B|30000000000|16|1724112|-70|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2025-03-17 07:56:22|06366|1122744|JAYA|74.26B|74260000000|91|660803|-19.83|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2025-03-17 07:56:30|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|18|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2025-03-17 07:56:39|06368|101297|ARTA|1.01T|1010000000000|2260|72828|-16.42|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2025-03-17 07:56:48|06369|101298|ARNA|4.40T|4400000000000|620|2486552|-12.77|35|2025-04-21|15/03/2025|||||620|1|2025-02-20|15/12/2024|||||640|1
2025-03-17 07:56:52|06370|101302|AMFG|1.46T|1460000000000|3360|42915|-43.05|0||
2025-03-17 07:57:02|06371|1156445|AMOR|1.17T|1170000000000|535|103017|-45.08|25|2025-04-25|15/03/2025|||||535|1|2025-02-06|15/12/2024|||||665|1
2025-03-17 07:57:10|06372|101303|POLY|55.48B|55480000000|13|93931|-74|0||
2025-03-17 07:57:14|06373|101208|MYTX|278.90B|278900000000|36|3745|-29.41|0||
2025-03-17 07:57:21|06374|1155848|AGAR|250B|250000000000|244|250159|177.78|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2025-03-17 07:57:27|06375|101304|APLI|640.46B|640460000000|470|11633|-18.97|6|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2025-03-17 07:57:32|06376|101305|AALI|11.16T|11160000000000|5800|380847|-13.81|0||
2025-03-17 07:57:39|06377|101306|ASGR|1.11T|1110000000000|820|601298|-4.14|18|2025-02-19|15/12/2024|||||825|1|2024-10-25|15/09/2024|||||875|1
2025-03-17 07:57:46|06378|101307|ASII|187.84T|187840000000000|4650|33337395|-10.72|12|2025-05-05|15/03/2025||210.24|||4640|1|2025-02-26|15/12/2024|198.98|198.98|84591000000000|84591000000000|4560|1
2025-03-17 07:57:55|06379|101308|AUTO|9.69T|9690000000000|2010|2541459|-10.54|12|2025-04-22|15/03/2025|||||2010|1|2025-02-25|15/12/2024|||4906700000000||2020|1
2025-03-17 07:58:01|06380|101347|BIPI|4.97T|4970000000000|78|158138034|-2.44|14|2025-02-26|15/12/2024|||||78|1|2024-10-31|15/09/2024|||||78|1
2025-03-17 07:58:07|06381|102973|ABDA|2.12T|2120000000000|3420|550|-31.6|0||
2025-03-17 07:58:13|06382|102978|ASBI|147.72B|147720000000|424|15337|-40.69|6|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2025-03-17 07:58:19|06383|101299|ASDM|183.55B|183550000000|478|13805|-4.05|0||
2025-03-17 07:58:26|06384|943651|ASJT|147.00B|147000000000|105|141719|-8.62|12|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2025-03-17 07:58:35|06385|1141612|LIFE|12.92T|12920000000000|6275|5207|2.07|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2025-03-17 07:58:41|06386|1056518|JMAS|139.00B|139000000000|138|2318384|144.64|0||
2025-03-17 07:58:48|06387|101309|ASMI|107.50B|107500000000|12|1257828|-78|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2025-03-17 07:58:59|06388|101301|ASRM|391.92B|391920000000|322|20303|-19|24|2023-04-17|15/12/2022|112.26||464400000000||412.5|1|2022-11-29|15/09/2022|31.08||465300000000||417.5|1
2025-03-17 07:59:04|06389|1079934|TUGU|3.56T|3560000000000|995|1808228|-10|6|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1
2025-03-17 07:59:11|06390|962000|AMIN|141.48B|141480000000|131|25788|-10.96|0||
2025-03-17 07:59:16|06391|101310|ARII|782.27B|782270000000|228|138121|-17.39|0||
2025-03-17 07:59:21|06392|101210|ANJT|4.51T|4510000000000|1345|2768548|83.56|0||
2025-03-17 07:59:27|06393|101312|BNBR|5.20T|5200000000000|30|5721098|-40|0||
2025-03-17 07:59:35|06394|101313|UNSP|237.52B|237520000000|95|763114|-15.18|6|2024-11-05|15/09/2024|||||112|1|2024-09-26|15/06/2024|||||87|1
2025-03-17 07:59:44|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|31|2024-11-18|15/09/2024|||||50|1|2024-08-09|15/06/2024|||||50|1
2025-03-17 07:59:49|06396|101315|ELTY|522.26B|522260000000|12|24439879|-76|0||
2025-03-17 07:59:56|06397|1137584|BOLA|558B|558000000000|89|291471|-30.6|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2025-03-17 08:00:04|06398|102131|BALI|5.63T|5630000000000|1425|76977|30.95|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2025-03-17 08:00:15|06399|943645|AGRS|2.94T|2940000000000|62|4553328|-17.33|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2025-03-17 08:00:21|06400|1156365|AMAR|2.95T|2950000000000|162|716400|-34.4|0||
2025-03-17 08:00:26|06401|101316|INPC|3.15T|3150000000000|155|77514743|132.35|0||
2025-03-17 08:00:33|06402|962597|ARTO|22.03T|22030000000000|1590|4076407|-39.44|6|2025-04-25|15/03/2025||8|||1595|1|2025-03-07|15/12/2024|4.44|3.03|489920000000|498420000000|1880|1
2025-03-17 08:01:32|06403|1165985|BBSI|14.77T|14770000000000|3900|3302|-13.36|6|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2025-03-17 08:01:38|06404|1076597|BRIS|115.32T|115320000000000|2500|24908203|-5.24|6|2025-05-01|15/03/2025|||||2500|1|2025-02-06|15/12/2024|||6336000000000|6375000000000|2950|1
2025-03-17 08:01:45|06405|101318|BBKP|9.39T|9390000000000|50|74022576|-37.5|6|2025-03-28|15/12/2024|||||50|1|2024-10-31|15/09/2024|||||59|1
2025-03-17 08:01:55|06406|101211|BNBA|1.93T|1930000000000|560|244874|-8|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2025-03-17 08:02:02|06407|101319|BACA|2.59T|2590000000000|130|2038502|0|12|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2025-03-17 08:02:08|06408|101354|BBCA|1,060.17T|0|8625|100168443|-13.79|6|2025-04-17|15/03/2025||114.66||28036640000000|8600|1|2025-01-23|15/12/2024|111.37|119.75|27615500000000|28435370000000|9600|1
2025-03-17 08:02:15|06409|943652|BNGA|41.85T|41850000000000|1660|3572505|-16.62|12|2025-04-24|15/03/2025|||||1660|1|2025-02-24|15/12/2024|||||1725|1
2025-03-17 08:02:21|06410|101320|BDMN|23.85T|23850000000000|2440|741579|-16.44|6|2025-04-23|15/03/2025|||||2440|1|2025-02-18|15/12/2024|||5160520000000||2520|1
2025-03-17 08:02:27|06411|943661|DNAR|1.66T|1660000000000|97|9485886|-17.65|6|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2025-03-17 08:02:36|06412|978769|BGTG|1.73T|1730000000000|72|5849291|2.86|18|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2025-03-17 08:02:44|06413|958362|BBHI|13.15T|13150000000000|605|959038|-47.6|32|2025-04-30|15/03/2025|||||605|1|2025-03-27|15/12/2024|||||605|1
2025-03-17 08:02:53|06414|101323|BINA|25.95T|25950000000000|4230|227366|2.14|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2025-03-17 08:03:01|06415|1177004|BCIC|3.08T|3080000000000|170|2924122|55.96|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2025-03-17 08:03:13|06416|101325|BMRI|438.67T|438670000000000|4720|167270528|-35.95|24|2025-04-23|15/03/2025||155.03||37546390000000|4710|1|2025-02-06|15/12/2024|147.55|155.41|39917120000000|37642650000000|5525|1
2025-03-17 08:03:21|06417|101213|BMAS|8.33T|8330000000000|460|3709|-13.21|12|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2025-03-17 08:03:26|06418|101326|MAYA|2.21T|2210000000000|188|4481917|-33.45|0||
2025-03-17 08:03:33|06419|101324|BNII|14.79T|14790000000000|194|580812|-24.02|12|2025-02-14|15/12/2024|||||200|1|2024-10-30|15/09/2024|||||226|1
2025-03-17 08:03:40|06420|101327|MEGA|41.68T|41680000000000|3550|40117|-29.15|6|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2025-03-17 08:03:45|06421|101328|BBMD|7.37T|7370000000000|1830|11861|-10.73|6|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2025-03-17 08:03:52|06422|101322|BABP|2.22T|2220000000000|50|11511129|-1.96|0||
2025-03-17 08:04:01|06423|1174794|MASB|4.7T|4700000000000|3350|5517|-5.63|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2025-03-17 08:04:14|06424|101329|NOBU|4.67T|4670000000000|630|4918938|-20.51|0||
2025-03-17 08:04:20|06425|101317|BBNI|161.32T|161320000000000|4320|62386688|-23.62|0||
2025-03-17 08:04:26|06426|1169504|BANK|11.7T|11700000000000|800|4188640|-19.19|0||
2025-03-17 08:04:37|06427|101216|NISP|29.71T|29710000000000|1290|5102786|-6.2|33|2025-04-30|15/03/2025|||||1295|1|2025-02-28|15/12/2024|||||1305|1
2025-03-17 08:04:45|06428|101217|BSWD|7.17T|7170000000000|1945|144|5.14|6|2023-04-05|15/12/2022|2.29||66310000000||||2022-10-31|15/09/2022|-7.52||65020000000|||
2025-03-17 08:04:52|06429|101331|PNBN|34.92T|34920000000000|1450|3921219|31.82|12|2025-04-29|15/03/2025|||||1450|1|2025-03-06|15/12/2024|||||1375|1
2025-03-17 08:05:00|06430|101332|PNBS|1.94T|1940000000000|50|3655407|0|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2025-03-17 08:06:00|06431|101330|BJBR|8.05T|8050000000000.001|765|4396562|-35.98|42|2025-04-29|15/03/2025|||||760|1|2025-03-05|15/12/2024|||||745|1
2025-03-17 08:06:10|06432|101335|BEKS|1.24T|1240000000000|23|9625912|-52|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2025-03-17 08:06:18|06433|101333|BJTM|7.06T|7060000000000|468|8999550|-21.01|30|2025-05-05|15/03/2025|||||468|1|2025-03-14|15/12/2024|||||472|1
2025-03-17 08:06:29|06434|101334|BNLI|88.28T|88280000000000|2430|2007079|159.26|33|2025-04-28|15/03/2025|||||2430|1|2025-03-11|15/12/2024|||||2570|1
2025-03-17 08:06:36|06435|101218|BKSW|1.83T|1830000000000|53|10846053|-25.35|18|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2025-03-17 08:06:43|06436|101356|AGRO|4.68T|4680000000000|190|11015800|-30.51|18|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2025-03-17 08:06:53|06437|101336|BBRI|567.95T|567950000000000|3800|285612853|-37.24|44|2025-04-23|15/03/2025||100.09||49683060000000|3800|1|2025-02-12|15/12/2024|100.03|100.91|50786000000000|48620620000000|4010|1
2025-03-17 08:07:02|06438|101337|BSIM|16.56T|16559999999999.998|840|42464|-8.06|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2025-03-17 08:07:11|06439|101339|BTPN|21.93T|21930000000000|2060|19859|-21.92|30|2025-02-21|15/12/2024|||||2120|1|2024-11-29|15/09/2024|||||2270|1
2025-03-17 08:07:25|06440|101338|BBTN|11.51T|11510000000000|820|28126664|-41.22|45|2025-04-18|15/03/2025|||||820|1|2025-02-17|15/12/2024|||4595500000000|4609750000000|975|1
2025-03-17 08:07:37|06441|1084855|BTPS|6.93T|6930000000000|905|7245948|-27.31|30|2025-04-25|15/03/2025|||||905|1|2025-02-17|15/12/2024|||1198000000000||910|1
2025-03-17 08:07:46|06442|101340|BVIC|1.27T|1270000000000|81|9647638|-8.99|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2025-03-17 08:07:55|06443|101341|MCOR|2.62T|2620000000000|70|3743760|-9.46|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2025-03-17 08:08:04|06444|101321|SDRA|5.38T|5380000000000|366|75962|-32.35|25|2023-04-29|15/03/2023|23.25||964200000000||545.84796142578|1|2023-03-02|15/12/2022|27.55||939300000000||555.42425537109|1
2025-03-17 08:08:13|06445|945176|BBYB|2.34T|2340000000000|177|18238364|-30.86|33|2025-05-01|15/03/2025|||||177|1|2025-03-11|15/12/2024|||||182|1
2025-03-17 08:08:18|06446|101342|BSSR|10.68T|10680000000000|4080|577190|11.14|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2025-03-17 08:08:28|06447|101343|BRPT|72.62T|72620000000000|770|83011774|-20.69|35|2025-05-07|15/03/2025|||||770|1|2025-03-28|15/12/2024|||||770|1
2025-03-17 08:08:36|06448|102974|BPFI|700.59B|700590000000|262|36659|-25.28|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2025-03-17 08:08:46|06449|943658|BPII|5.29T|5290000000000|535|2335|3.88|25|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1
2025-03-17 08:08:55|06450|1088203|BPTR|272.12B|272120000000|77|91276|18.75|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2025-03-17 08:09:02|06451|1158984|BESS|3.7T|3700000000000|970|1224872|432.18|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2025-03-17 08:09:10|06452|101344|BYAN|674.17T|674170000000000|20225|65340|4.25|31|2024-11-27|15/09/2024|||||19600|1|2024-07-31|15/06/2024|||||17200|1
2025-03-17 08:09:18|06453|101219|BAYU|459.19B|459190000000|1295|113445|-9.06|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2025-03-17 08:09:26|06454|101345|BAPA|33.09B|33090000000.000004|50|6521409|-5.66|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2025-03-17 08:09:38|06455|101346|BEST|829.67B|829670000000|86|6146064|-35.56|42|2025-04-25|15/03/2025|||||86|1|2025-03-26|15/12/2024|||||86|1
2025-03-17 08:09:45|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|29|2024-06-12|15/03/2024|||||306|1|2024-04-09|15/12/2023|||||306|1
2025-03-17 08:09:52|06457|1171376|BEBS|225B|225000000000|5|36277934|-90|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2025-03-17 08:09:59|06458|1141290|BLUE|133.76B|133759999999.99998|326|39817|-12.09|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2025-03-17 08:10:08|06459|1164039|BLTA|518.18B|518179999999.99994|20|1721091|-60|20|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1
2025-03-17 08:10:15|06460|101349|BRNA|685.38B|685380000000|700|11976|-28.21|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2025-03-17 08:10:24|06461|101350|BTON|295.20B|295200000000|410|6688|6.77|24|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2025-03-17 08:10:33|06462|101351|BFIN|11.88T|11880000000000|790|5407822|-37.6|35|2025-04-23|15/03/2025|||||790|1|2025-02-24|15/12/2024|29.91|29.35|1337890000000|1365340000000|885|1
2025-03-17 08:10:39|06463|1152820|BAPI|44.74B|44740000000|8|5226557|-84|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2025-03-17 08:10:47|06464|1159527|BHAT|2.49T|2490000000000|494|816036|19.71|12|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2025-03-17 08:10:54|06465|101352|BIPP|145.83B|145830000000|29|69848|-46|12|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2025-03-17 08:10:59|06466|1141285|PAMG|184.38B|184380000000|60|3451362|-18.06|0||
2025-03-17 08:11:06|06467|955952|BIKA|32.58B|32580000000|55|500|-5.17|12|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2025-03-17 08:11:14|06468|945724|BMSR|340.80B|340800000000|294|70010|-10.65|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2025-03-17 08:11:22|06469|994431|BOGA|2.53T|2530000000000|665|3525195|-38.57|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2025-03-17 08:11:30|06470|101353|BISI|3.39T|3390000000000|1170|249391|-35.24|34|2025-05-06|15/03/2025|||||1170|1|2025-04-14|15/12/2024|||||1170|1
2025-03-17 08:11:37|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2025-03-17 08:11:47|06472|943663|BIRD|3.77T|3770000000000|1500|2366686|-13.79|35|2025-04-29|15/03/2025|||||1500|1|2025-04-01|15/12/2024|||||1500|1
2025-03-17 08:11:56|06473|1062863|BOSS|70.00B|70000000000|50|900|0|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2025-03-17 08:12:03|06474|1163263|SOFA|133.94B|133940000000|81|12827919|440|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2025-03-17 08:12:09|06475|101221|BBLD|979.25B|979250000000|595|26304|17.82|6|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2025-03-17 08:12:17|06476|101357|BULL|1.65T|1650000000000|118|135441496|17.31|18|2025-06-02|15/12/2024|||||118|1|2024-11-29|15/09/2024|||||110|1
2025-03-17 08:13:26|06477|101358|BUDI|899.80B|899800000000|200|46936|-22.44|30|2024-11-18|15/09/2024|||||224|1|2024-07-31|15/06/2024|||||256|1
2025-03-17 08:13:32|06478|955767|BUKK|2.27T|2270000000000|860|23695|-17.41|0||
2025-03-17 08:13:39|06479|1175886|BUKA|13.41T|13410000000000|132|298700102|-11.56|21|2025-04-25|15/03/2025|||||131|1|2025-04-09|15/12/2024||2.37|||131|1
2025-03-17 08:13:45|06480|101599|PTBA|27.98T|27980000000000|2430|9200786|-13.73|6|2025-04-24|15/03/2025||123.66||10261150000000|2430|1|2025-03-10|15/12/2024||133.24|11822000000000|11570820000000|2550|1
2025-03-17 08:13:53|06481|101359|BKDP|278.02B|278020000000|37|365690|-26.92|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2025-03-17 08:13:58|06482|101360|BUVA|1.46T|1460000000000|72|40244455|35.85|0||
2025-03-17 08:14:11|06483|1159526|BBSS|998.4B|998400000000|208|342878|110.1|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2025-03-17 08:14:20|06484|101361|BCIP|71.50B|71500000000|50|4197090|-7.41|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2025-03-17 08:14:27|06485|101363|BUMI|34.53T|34530000000000|94|796349503|6.98|12|2025-05-06|15/03/2025|||||94|1|2025-03-26|15/12/2024|||||94|1
2025-03-17 08:14:36|06486|101362|BRMS|54.45T|54450000000000|384|564176628|144.44|33|2025-06-10|15/03/2025|||||386|1|2025-04-25|15/12/2024|||||386|1
2025-03-17 08:14:42|06487|101364|BSDE|17.46T|17460000000000|835|11549800|-13.54|6|2025-04-25|15/03/2025|||||835|1|2025-03-27|15/12/2024||55.25||3076380000000|835|1
2025-03-17 08:14:51|06488|101365|BTEK|416.50B|416500000000|9|109403132|-84|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2025-03-17 08:14:57|06489|1174873|BMHS|2.19T|2190000000000|252|1468178|-29.44|12|2025-05-27|15/03/2025|||||252|1|2025-04-14|15/12/2024|||||252|1
2025-03-17 08:15:04|06490|1025102|HOKI|861.32B|861320000000|89|12423788|-48.26|18|2025-03-28|15/12/2024|||||89|1|2024-11-29|15/09/2024|||||125|1
2025-03-17 08:15:11|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|0||
2025-03-17 08:15:19|06492|1097641|CAKK|163.65B|163650000000|136|483971|7.94|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2025-03-17 08:15:27|06493|1056519|CAMP|941.60B|941600000000|160|8643381|-53.76|0||
2025-03-17 08:15:33|06494|986048|CASA|37.32T|37320000000000|685|6382567|25|6|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2025-03-17 08:15:38|06495|101367|MTFN|222.89B|222890000000|7|59778102|-88|0||
2025-03-17 08:15:43|06496|101368|CANI|27.50B|27500000000|31|48707|-32|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2025-03-17 08:15:48|06497|1128658|CPRI|121.67B|121670000000|50|100|0|0||
2025-03-17 08:15:53|06498|101369|CASS|3.93T|3930000000000|1885|184122|112.28|0||
2025-03-17 08:15:59|06499|1161015|CASH|83.01B|83010000000|57|285384|-41.41|0||
2025-03-17 08:16:07|06500|101370|CSAP|2.27T|2270000000000|400|50151|-31.19|18|2024-11-18|15/09/2024|||||472|1|2024-07-31|15/06/2024|||||488|1
2025-03-17 08:16:14|06501|1177103|CMNT|15.16T|15160000000000|885|28069745|-16.9|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2025-03-17 08:16:19|06502|998093|DKFT|1.42T|1420000000000|258|45988297|148.15|0||
2025-03-17 08:16:26|06503|101371|CPRO|2.98T|2980000000000|50|68219652|-7.41|18|2024-11-18|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2025-03-17 08:16:32|06504|101372|CENT|1.72T|1720000000000|55|317731|-3.85|18|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2025-03-17 08:16:38|06505|101374|IGAR|510.96B|510960000000|540|264012|22.22|0||
2025-03-17 08:16:45|06506|101375|TPIA|573.14T|573140000000000|6650|16306752|31.07|6|2025-04-24|15/03/2025|||||6625|1|2025-03-26|15/12/2024|||||6625|1
2025-03-17 08:16:52|06507|1084856|NICK|504.64B|504640000000|775|109554|189.18|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2025-03-17 08:17:02|06508|101376|CPIN|71.00T|71000000000000|4340|3670272|-18.85|45|2025-05-06|15/03/2025|||||4340|1|2025-03-27|15/12/2024||55.69|||4340|1
2025-03-17 08:17:07|06509|102979|CINT|156.00B|156000000000|156|389443|6.8|0||
2025-03-17 08:17:13|06510|985288|POWR|10.53T|10530000000000|665|2705643|-4.35|6|2025-04-25|15/03/2025|||||665|1|2025-04-23|15/12/2024|||||665|1
2025-03-17 08:17:21|06511|1159433|CSMI|2.15T|2150000000000|2370|13548|-8.04|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2025-03-17 08:17:30|06512|101378|CTRA|15.76T|15760000000000|850|23385117|-32.52|42|2025-05-06|15/03/2025||27.73||2657680000000|850|1|2025-03-28|15/12/2024||30.52||3029720000000|850|1
2025-03-17 08:17:39|06513|1156364|CSRA|1.38T|1380000000000|675|254379|53.41|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2025-03-17 08:17:48|06514|1059849|CITA|11.96T|11960000000000|3020|37341|49.5|18|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2025-03-17 08:17:55|06515|101381|CTTH|34.46B|34460000000|28|26880|73.33|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2025-03-17 08:18:05|06516|101382|CMNP|10.78T|10780000000000|1785|1938777|20.51|31|2024-11-18|15/09/2024|||||1420|1|2024-08-28|15/06/2024|||||1465|1
2025-03-17 08:18:10|06517|1118028|CLAY|1.71T|1710000000000|665|214072|84.72|0||
2025-03-17 08:18:16|06518|945180|CTBN|2.07T|2069999999999.9998|2590|579|131.25|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2025-03-17 08:18:21|06519|101526|NIRO|2.77T|2770000000000|125|3262202|-11.43|6|2024-11-18|15/09/2024|||||134|1|2024-07-31|15/06/2024|||||140|1
2025-03-17 08:18:28|06520|101383|CFIN|1.19T|1190000000000|298|1831959|-39.02|18|2024-10-24|15/09/2024|||||416|1|2024-07-24|15/06/2024|||||464|1
2025-03-17 08:18:34|06521|101384|CLPI|321.66B|321660000000|1050|76510|7.14|0||
2025-03-17 08:18:41|06522|1137585|CCSI|540.81B|540809999999.99994|398|1649272|0.49|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2025-03-17 08:18:46|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|0||
2025-03-17 08:18:53|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2025-03-17 08:19:00|06525|1179332|UFOE|556.47B|556470000000|192|1097005|19.25|13|2023-05-02|15/03/2023|1.07||212400000000||164.16999816895|1|2023-03-31|15/12/2022|1.09||228400000000||164.16999816895|1
2025-03-17 08:19:06|06526|1155552|TEBE|1T|1000000000000|810|1452569|0|12|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2025-03-17 08:19:14|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2025-03-17 08:19:22|06528|101386|DEWA|2.60T|2600000000000|120|382170456|107.02|31|2024-11-29|15/09/2024|||||106|1|2024-08-05|15/06/2024|||||68|1
2025-03-17 08:19:31|06529|1141286|KAYU|11.97B|11970000000|18|434600|-64|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2025-03-17 08:19:38|06530|101387|DVLA|1.64T|1640000000000|1460|33798|2.11|18|2024-11-18|15/09/2024|||||1645|1|2024-08-22|15/06/2024|||||1690|1
2025-03-17 08:19:47|06531|1175870|DCII|431.28T|431280000000000|144750|7621|394.67|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2025-03-17 08:19:54|06532|101224|DLTA|1.67T|1670000000000|2070|40579|-37.01|24|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2025-03-17 08:20:01|06533|101388|DOID|2.93T|2930000000000|398|4925959|-4.31|23|2025-03-12|15/12/2024|||||420|1|2024-11-29|15/09/2024|||||710|1
2025-03-17 08:20:09|06534|101225|PDES|167.31B|167310000000|232|70162|9.43|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2025-03-17 08:20:16|06535|1097838|DEAL|6.88B|6880000000|6|4600200|0|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2025-03-17 08:20:24|06536|101389|DSFI|94.71B|94710000000|51|4643179|-8.77|18|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2025-03-17 08:20:33|06537|101390|DSNG|8.21T|8210000000000.001|780|16866426|28.57|33|2025-04-02|15/03/2025|||||775|1|2025-02-27|15/12/2024|||2947000000000||985|1
2025-03-17 08:20:40|06538|1170439|DGNS|203.75B|203750000000|161|10703729|-58.21|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2025-03-17 08:20:46|06539|1156799|DADA|59.45B|59450000000|7|4086410|14.29|0||
2025-03-17 08:20:53|06540|1156578|DMND|7.53T|7530000000000|795|7475|-0.62|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2025-03-17 08:21:01|06541|102977|DSSA|264.90T|264899999999999.97|42675|3186822|231.27|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2025-03-17 08:21:09|06542|1153258|DMMX|2.72T|2720000000000|384|17114929|136.71|23|2025-04-30|15/03/2025|||||384|1|2025-02-26|15/12/2024|||||326|1
2025-03-17 08:21:16|06543|1167988|PTDU|25.5B|25500000000|17|98037|-66|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2025-03-17 08:21:23|06544|1141614|KOTA|73.82B|73820000000|7|21237515|-86|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2025-03-17 08:21:30|06545|962002|DPUM|212.39B|212390000000|54|3306926|108.33|30|2024-10-31|15/09/2024|||||50|1|2024-09-26|15/06/2024|||||51|1
2025-03-17 08:21:40|06546|101392|DART|452.36B|452360000000|144|661896|5.11|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2025-03-17 08:21:48|06547|985737|DAYA|2.40T|2400000000000|990|101912|147.54|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2025-03-17 08:21:53|06548|101393|DUTI|6.05T|6050000000000|3280|5069|-27.81|6|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2025-03-17 08:22:01|06549|101391|DPNS|74.84B|74840000000|226|273519|-48.83|6|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2025-03-17 08:22:14|06550|1057061|DWGL|2.13T|2130000000000|230|2520268|150.47|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2025-03-17 08:22:25|06551|101394|DYAN|388.84B|388840000000|91|2657022|9.76|31|2024-11-18|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||108|1
2025-03-17 08:22:36|06552|101366|BWPT|1.77T|1770000000000|57|10414428|5.45|45|2025-04-25|15/03/2025|||||57|1|2025-03-26|15/12/2024|||||57|1
2025-03-17 08:22:44|06553|1141611|EAST|412.64B|412640000000|101|697757|-26.47|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2025-03-17 08:22:52|06554|102133|LRNA|56.00B|56000000000|160|120864|-1.88|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2025-03-17 08:23:02|06555|101395|EKAD|670.82B|670820000000|192|262055|-22.98|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2025-03-17 08:23:11|06556|101226|EMTK|30.88T|30880000000000|510|39725626|23.19|33|2025-04-25|15/03/2025|||||510|1|2025-04-08|15/12/2024|||||510|1
2025-03-17 08:23:20|06557|101396|ECII|230.83B|230830000000|196|5278472|-28.36|32|2024-11-18|15/09/2024|||||167|1|2024-08-07|15/06/2024|||||240|1
2025-03-17 08:23:29|06558|101397|ELSA|2.88T|2880000000000|392|11540841|-1.52|34|2025-04-25|15/03/2025|||||392|1|2025-02-28|15/12/2024|||||386|1
2025-03-17 08:23:38|06559|1050170|MDKI|382.05B|382050000000|150|198745|-25|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2025-03-17 08:23:47|06560|101398|ENRG|4.10T|4099999999999.9995|166|39961917|-22.02|32|2024-10-31|15/09/2024|||||286|1|2024-08-28|15/06/2024|||||208|1
2025-03-17 08:23:55|06561|101227|EPMT|5.74T|5740000000000|2120|23903|-14.69|31|2024-11-18|15/09/2024|||||2410|1|2024-07-31|15/06/2024|||||2520|1
2025-03-17 08:24:01|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2025-03-17 08:24:10|06563|101228|GSMF|754.21B|754210000000|53|316666|-5.26|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2025-03-17 08:24:16|06564|1174795|IPAC|132.98B|132979999999.99998|130|119486|53.85|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2025-03-17 08:24:28|06565|1156771|IKAN|105B|105000000000|138|2922102|152|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2025-03-17 08:24:37|06566|101399|ERAA|5.90T|5900000000000|376|56003008|-7.25|34|2025-05-06|15/03/2025|||||378|1|2025-03-26|15/12/2024|||||378|1
2025-03-17 08:24:42|06567|101229|ERTX|114.50B|114500000000|89|2247240|-63.95|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2025-03-17 08:24:50|06568|1158985|ESTA|186.75B|186750000000|77|2971684|6.94|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2025-03-17 08:25:00|06569|1117906|BEEF|934.19B|934190000000|129|2606205|-59.83|23|2023-05-05|15/03/2023|-3.64||24660000000||80.235000610352|1|2023-04-13|15/12/2022|-17.87||17360000000||82.192001342773|1
2025-03-17 08:25:10|06570|101400|ETWA|326.81B|326810000000|70|5800|0|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2025-03-17 08:25:18|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2025-03-17 08:25:27|06572|101230|ESTI|76.58B|76580000000|37|67184|-24|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2025-03-17 08:25:41|06573|101403|CNKO|331.39B|331390000000|37|79329630|-18|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2025-03-17 08:25:49|06574|101404|TAXI|102.24B|102240000000|10|24599714|-82|31|2024-11-18|15/09/2024|||||7|1|2024-07-30|15/06/2024|||||4|1
2025-03-17 08:25:57|06575|101405|FASW|13.50T|13500000000000|5450|1300|-0.91|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2025-03-17 08:26:02|06576|1174972|FLMC|38.28B|38280000000|47|515543|96|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2025-03-17 08:26:08|06577|1168850|FAPA|19.56T|19560000000000|5450|8791|2.83|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2025-03-17 08:26:24|06578|101231|FAST|948.92B|948920000000|238|184517|-66.76|32|2025-04-28|15/12/2024|||||238|1|2024-11-29|15/09/2024|||||320|1
2025-03-17 08:26:31|06579|1172380|FIMP|48.4B|48400000000|121|189000|132.69|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2025-03-17 08:26:39|06580|101406|KBLV|177.70B|177700000000|102|184784|53.12|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2025-03-17 08:26:47|06581|101604|AISA|903.24B|903240000000|97|2884948|-25.38|30|2024-11-18|15/09/2024|||||123|1|2024-08-28|15/06/2024|||||131|1
2025-03-17 08:26:52|06582|101232|FISH|4.97T|4970000000000|10350|2900|86.49|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2025-03-17 08:27:00|06583|1179151|BOBA|191.85B|191850000000|162|170874|3.75|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2025-03-17 08:27:08|06584|101407|FORU|460.57B|460570000000|995|513772|22.22|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2025-03-17 08:27:15|06585|101408|FMII|2.37T|2370000000000|368|921509|80.71|24|2023-04-26|15/12/2022|2.2||20060000000||306.10998535156|1|2022-11-29|15/09/2022|4.26||21160000000||124.15000152588|1
2025-03-17 08:27:22|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2025-03-17 08:27:30|06587|1141613|FUJI|499.2B|499200000000|366|489840|66.96|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2025-03-17 08:27:39|06588|101410|GJTL|3.80T|3800000000000|1090|6182569|-4.87|31|2024-11-18|15/09/2024|||||1170|1|2024-08-01|15/06/2024|||||1150|1
2025-03-17 08:27:46|06589|1156094|GLVA|474B|474000000000|318|22521|-22.17|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2025-03-17 08:27:54|06590|101411|GTBO|345.00B|345000000000|138|673143|-64.85|31|2024-10-25|15/09/2024|||||280|1|2024-08-06|15/06/2024|||||268|1
2025-03-17 08:28:03|06591|101412|GIAA|3.20T|3200000000000|35|11550009|-47.89|28|2024-11-29|15/09/2024|||||59|1|2024-08-01|15/06/2024|||||60|1
2025-03-17 08:28:11|06592|1052356|GMFI|1.58T|1580000000000|42|1190660|-43.73|30|2024-11-29|15/09/2024|||||51.375999450684|1|2024-09-13|15/06/2024|||||63.00899887085|1
2025-03-17 08:28:19|06593|955953|BOLT|3.16T|3160000000000|1350|1028621|65.45|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2025-03-17 08:28:25|06594|1097268|GOOD|14.24T|14240000000000|388|209902|-8.96|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2025-03-17 08:28:33|06595|1153099|SLIS|123.17B|123170000000|50|639960|-1.96|18|2023-05-08|15/03/2023|3.57||104800000000||168.5|1|2023-04-11|15/12/2022|8.51||130200000000||176.47999572754|1
2025-03-17 08:28:41|06596|101413|GEMA|254.40B|254400000000|159|216948|-38.46|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2025-03-17 08:28:47|06597|1177036|GPSO|318.7B|318700000000|535|13843653|229.66|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2025-03-17 08:28:56|06598|1073263|GHON|800.25B|800250000000|1455|8536|-20.27|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2025-03-17 08:29:03|06599|1155107|WOWS|118.83B|118830000000|51|2101293|-4|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2025-03-17 08:29:12|06600|101414|BMTR|2.35T|2350000000000|145|35484405|-41.03|43|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1
2025-03-17 08:29:18|06601|1177101|RUNS|48.95B|48950000000|50|459793|-19.35|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2025-03-17 08:29:25|06602|101415|GLOB|121.11B|121110000000|109|20691|20.83|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2025-03-17 08:29:33|06603|101416|SMMT|2.52T|2520000000000|800|27443|4.58|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2025-03-17 08:29:39|06604|101233|GEMS|48.53T|48530000000000|8350|142028|40.17|16|2025-05-28|15/03/2025|||||8350|1|2025-03-07|15/12/2024|||||8900|1
2025-03-17 08:29:47|06605|1138474|POLU|2.14T|2140000000000.0002|3130|325409|714.29|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2025-03-17 08:29:56|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2025-03-17 08:30:01|06607|943650|GDYR|520.70B|520700000000.00006|1320|40026|-0.39|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2025-03-17 08:30:08|06608|101418|GMTD|2.80T|2800000000000|2760|33905|-34.52|25|2023-04-21|15/03/2023|264.46||96460000000||1485|1|2023-03-24|15/12/2022|27.66||175400000000||1485|1
2025-03-17 08:30:16|06609|101419|GZCO|564.00B|564000000000|95|30730966|-7|31|2024-11-18|15/09/2024|||||100|1|2024-07-31|15/06/2024|||||89|1
2025-03-17 08:30:23|06610|985853|JGLE|158.07B|158070000000|7|14110734|-86|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2025-03-17 08:30:31|06611|101420|BLTZ|1.57T|1570000000000|1800|420|-14.29|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2025-03-17 08:30:37|06612|1166028|HOMI|453.6B|453600000000|290|5695702|51.58|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2025-03-17 08:30:47|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
2025-03-17 08:30:55|06614|101422|GWSA|982.90B|982900000000|126|371481|-10.64|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2025-03-17 08:30:59|06615|1177104|GTSI|601.13B|601130000000|37|2198453|-24|0||
2025-03-17 08:31:09|06616|101423|GGRM|21.41T|21410000000000|11225|435919|-46.67|45|2025-04-25|15/03/2025|||||11225|1|2025-03-27|15/12/2024|||||11225|1
2025-03-17 08:31:17|06617|1078225|TRUK|49.16B|49160000000|113|2250898|22.58|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2025-03-17 08:31:25|06618|101424|GDST|716.40B|716400000000|80|839988|-36.8|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2025-03-17 08:31:32|06619|1152962|GGRP|2.35T|2350000000000|194|691067|5.04|0||
2025-03-17 08:31:42|06620|943648|HMSP|66.30T|66300000000000|575|13196248|-37.13|40|2025-04-24|15/03/2025|||||575|1|2025-03-20|15/12/2024|||||575|1
2025-03-17 08:31:49|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
2025-03-17 08:31:55|06622|1173515|HOPE|112.91B|112910000000|58|624945|3.92|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2025-03-17 08:32:02|06623|101207|AHAP|377.30B|377300000000|77|3564355|-40|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2025-03-17 08:32:11|06624|1025104|HRTA|2.37T|2370000000000|520|32242438|38.74|33|2025-05-01|15/03/2025|||||515|1|2025-02-26|15/12/2024|||||535|1
2025-03-17 08:32:21|06625|101427|HRUM|9.92T|9920000000000|750|12067917|-48.23|40|2025-05-29|15/03/2025|||||745|1|2025-04-08|15/12/2024||||392680000|745|1
2025-03-17 08:32:28|06626|1176963|HAIS|530.5B|530500000000|200|7760071|-17.89|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2025-03-17 08:32:35|06627|1141607|HDIT|28.97B|28970000000|20|2944317|-62|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2025-03-17 08:32:44|06628|101428|HERO|1.97T|1970000000000|472|87566|-42|33|2025-04-25|15/03/2025|||||472|1|2025-03-17|15/12/2024|||||464|1
2025-03-17 08:32:53|06629|101429|HEXA|3.51T|3510000000000|4170|208867|-29.59|22|2025-02-04|15/12/2024|||||4760|1|2024-10-31|15/09/2024|||||5600|1
2025-03-17 08:33:02|06630|943655|HADE|16.96B|16960000000|8|10622593|133.33|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2025-03-17 08:33:10|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
2025-03-17 08:33:17|06632|1137430|FITT|169.56B|169560000000|175|2385979|-68.59|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
2025-03-17 08:33:23|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
2025-03-17 08:33:32|06634|101432|SHID|867.48B|867480000000|775|125481|-49.32|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2025-03-17 08:33:43|06635|943656|HITS|2.13T|2130000000000|300|1359616|-16.2|31|2024-11-27|15/09/2024|||||406|1|2024-08-01|15/06/2024|||||300|1
2025-03-17 08:33:51|06636|101433|KARW|695.78B|695780000000|1185|1398232|365.52|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2025-03-17 08:33:56|06637|1177229|IDEA|42.5B|42500000000|39|640255|-38.46|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2025-03-17 08:34:02|06638|1155911|IFSH|1.43T|1430000000000|725|68198|-11.83|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2025-03-17 08:34:10|06639|1172375|LFLO|153B|153000000000|113|583407|134|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2025-03-17 08:34:19|06640|943664|IMPC|16.39T|16390000000000|302|9978586|-20.42|33|2025-04-24|15/03/2025|||||302|1|2025-04-02|15/12/2024|||||302|1
2025-03-17 08:34:28|06641|101435|INKP|26.86T|26860000000000|4920|9277266|-43.63|24|2025-04-04|15/12/2024||0.0243||782020000|4920|1|2024-11-11|15/09/2024|0.0358||746600000||7300|1
2025-03-17 08:34:35|06642|1073264|INPS|67.60B|67599999999.99999|104|3966090|-26.57|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2025-03-17 08:34:44|06643|101436|INAI|108.98B|108980000000|176|1544610|-10.94|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2025-03-17 08:34:53|06644|101437|INDY|6.89T|6890000000000|1335|12936383|-4.14|33|2025-05-06|15/03/2025|||||1335|1|2025-03-27|15/12/2024|||||1335|1
2025-03-17 08:35:02|06645|101438|SRSN|301.00B|301000000000|50|252102|-18.03|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2025-03-17 08:35:10|06646|987137|INCF|35.36B|35360000000|21|374009|-58|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2025-03-17 08:35:15|06647|101234|BRAM|2.68T|2680000000000|5950|2866|2.16|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2025-03-17 08:35:21|06648|1177035|OILS|39.5B|39500000000|85|1814257|-26.89|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2025-03-17 08:35:26|06649|101235|PTIS|128.74B|128740000000.00002|230|961674|-0.85|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2025-03-17 08:35:35|06650|101439|ITMG|25.93T|25930000000000|22950|842798|-14.67|42|2025-05-07|15/03/2025||0.0547||597820000|22950|1|2025-02-19|15/12/2024|0.0893|0.1046|647300000|613420000|25775|1
2025-03-17 08:35:45|06651|101440|INTP|15.21T|15210000000000|4550|2512422|-46.78|45|2025-05-06|15/03/2025|||||4550|1|2025-03-19|15/12/2024||80.37||5528010000000|4550|1
2025-03-17 08:35:55|06652|101441|INAF|390.51B|390510000000|126|30900|-68.34|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2025-03-17 08:36:06|06653|101443|INDF|63.22T|63220000000000|7275|8072221|11.67|45|2025-04-30|15/03/2025||202.47|||7275|1|2025-03-31|15/12/2024||-76.19|||7275|1
2025-03-17 08:36:16|06654|101442|ICBP|127.11T|127110000000000|10875|3994695|0.23|45|2025-05-06|15/03/2025||241.43|||10875|1|2025-03-31|15/12/2024||166.65|||10875|1
2025-03-17 08:36:22|06655|1179330|EDGE|9.72T|9720000000000|4400|369072|6.89|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2025-03-17 08:36:30|06656|101444|IMJS|1.53T|1530000000000|177|20605497|-41|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2025-03-17 08:36:46|06657|101445|IMAS|3.38T|3380000000000|845|1626979|-42.09|43|2024-11-22|15/09/2024|||||990|1|2024-08-05|15/06/2024|||||1290|1
2025-03-17 08:36:51|06658|1155954|IFII|2.41T|2410000000000|260|330800|69.54|6|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2025-03-17 08:37:01|06659|962003|IDPR|332.50B|332500000000|165|87765|14.08|31|2024-11-18|15/09/2024|||||178|1|2024-07-31|15/06/2024|||||142|1
2025-03-17 08:37:09|06660|943994|OMRE|1.34T|1340000000000|456|3023|-5.79|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2025-03-17 08:37:15|06661|101434|IATA|1.26T|1260000000000|50|9066245|-2|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2025-03-17 08:37:24|06662|102970|INPP|9.84T|9840000000000|880|106041|-3.16|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2025-03-17 08:37:31|06663|1141287|ITIC|206.96B|206960000000|218|223653|-21.43|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2025-03-17 08:37:36|06664|101446|IPOL|766.76B|766760000000|118|50435|-9.85|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2025-03-17 08:37:43|06665|101236|INDR|1.48T|1480000000000|2260|27888|-34.75|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2025-03-17 08:37:51|06666|101447|DNET|127.66T|127660000000000|9000|13383|108.33|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2025-03-17 08:38:00|06667|101448|ISAT|50.96T|50960000000000|1580|18343753|-46.55|45|2025-04-30|15/03/2025|||||1580|1|2025-02-10|15/12/2024|32.09|38.52|14075000000000|14274000000000|2220|1
2025-03-17 08:38:10|06668|101449|INDS|1.36T|1360000000000|208|71829|-15.09|33|2024-11-20|15/09/2024|||||270|1|2024-08-27|15/06/2024|||||300|1
2025-03-17 08:38:20|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
2025-03-17 08:38:29|06670|1008687|CARS|1.32T|1320000000000|87|8523434|-15.69|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2025-03-17 08:38:37|06671|1141609|INOV|159.12B|159120000000|87|262664|-35.77|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2025-03-17 08:38:45|06672|943644|IBFN|16.69B|16690000000.000002|11|483078|-45|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2025-03-17 08:38:53|06673|101452|INCI|115.25B|115250000000|555|21680|-7.56|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
2025-03-17 08:39:01|06674|1025105|WOOD|2.24T|2240000000000|364|6870152|-1.74|33|2025-04-30|15/03/2025|||||364|1|2025-04-23|15/12/2024|||||364|1
2025-03-17 08:39:10|06675|946578|INTD|116.00B|116000000000|196|875483|35.62|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2025-03-17 08:39:20|06676|101453|MDIA|1.37T|1370000000000|35|21227282|-26|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2025-03-17 08:39:29|06677|101454|IBST|6.67T|6670000000000|4940|472|23.25|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2025-03-17 08:39:37|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
2025-03-17 08:39:47|06679|101455|IKAI|106.45B|106450000000|8|4817959|-84|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2025-03-17 08:39:55|06680|101456|DILD|1.25T|1250000000000|122|11344747|-35.64|34|2025-05-06|15/03/2025|||||122|1|2025-04-24|15/12/2024|||||122|1
2025-03-17 08:40:04|06681|101457|INTA|36.78B|36780000000|11|852348|-78|31|2024-11-18|15/09/2024|||||12|1|2024-07-31|15/06/2024|||||7|1
2025-03-17 08:40:12|06682|101458|ICON|35.96B|35960000000|33|78831|-30|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2025-03-17 08:40:19|06683|1153173|IRRA|575.99B|575990000000|378|1380474|-22.67|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2025-03-17 08:40:28|06684|101459|PSAB|7.94T|7940000000000|300|248103853|25.65|21|2024-12-02|15/09/2024|||||302|1|2024-08-02|15/06/2024|||||218|1
2025-03-17 08:40:36|06685|101468|JIHD|1.58T|1580000000000|685|11827334|84.21|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2025-03-17 08:40:45|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
2025-03-17 08:40:54|06687|945179|JSPT|22.96T|22960000000000|9800|134497|643.49|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2025-03-17 08:41:03|06688|101450|SIDO|16.05T|16050000000000|540|16872400|-10.74|35|2025-04-18|15/03/2025|||||545|1|2025-03-06|15/12/2024|12.18|15.27|1292000000000|1319310000000|570|1
2025-03-17 08:41:12|06689|101461|JPFA|23.60T|23600000000000|2020|20099629|74.17|35|2025-04-24|15/03/2025|||||2030|1|2025-02-28|15/12/2024|||14521000000000||1895|1
2025-03-17 08:41:22|06690|1057069|IPCM|1.36T|1360000000000|258|508603|-7.19|33|2025-04-30|15/03/2025|||||258|1|2025-03-26|15/12/2024|||||258|1
2025-03-17 08:41:32|06691|101462|JSMR|28.16T|28160000000000|3890|3504322|-24.85|45|2025-05-06|15/03/2025|||||3890|1|2025-03-03|15/12/2024||162.83|4874000000000|5386730000000|3560|1
2025-03-17 08:41:40|06692|1131181|JAST|61.71B|61710000000|58|17050166|14|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2025-03-17 08:41:51|06693|101463|JTPE|1.49T|1490000000000|218|3321536|-26.67|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2025-03-17 08:42:04|06694|101460|JAWA|1.51T|1510000000000|94|4580721|-16.22|31|2024-11-18|15/09/2024|||||108|1|2024-07-30|15/06/2024|||||86|1
2025-03-17 08:42:13|06695|101464|JKON|1.17T|1170000000000|72|4912831|-23.96|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2025-03-17 08:42:23|06696|101466|JRPT|9.55T|9550000000000|735|466074|8.09|34|2025-05-05|15/03/2025|||||735|1|2025-04-02|15/12/2024|||||735|1
2025-03-17 08:42:30|06697|1088205|RISE|10.95T|10950000000000|1000|249498|0.51|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2025-03-17 08:42:37|06698|1073106|HELI|176.57B|176570000000|212|920938|-52.92|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2025-03-17 08:42:46|06699|101467|JECC|510.30B|510300000000|675|93533|32.75|25|2023-05-02|15/03/2023|9.96||682100000000||942|1|2023-04-12|15/12/2022|325.95||830700000000||870|1
2025-03-17 08:42:54|06700|101238|KBLM|311.36B|311360000000|278|76905|12.9|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2025-03-17 08:43:06|06701|101470|KLBF|48.69T|48690000000000|1055|39530409|-26.57|45|2025-04-24|15/03/2025||18.86|||1050|1|2025-03-27|15/12/2024||16.62||8410000000000|1050|1
2025-03-17 08:43:15|06702|1052430|ZINC|378.75B|378750000000|15|5633679|-70|32|2025-06-12|15/03/2025|||||15|1|2025-05-23|15/12/2024|||||15|1
2025-03-17 08:43:21|06703|1159436|KBAG|200.2B|200200000000|30|3387960|-44|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2025-03-17 08:43:30|06704|101469|KIJA|3.61T|3610000000000|177|137878657|47.06|31|2024-11-18|15/09/2024|||||187|1|2024-08-05|15/06/2024|||||132|1
2025-03-17 08:43:38|06705|101239|KICI|32.29B|32290000000|118|1844807|-28.97|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2025-03-17 08:43:49|06706|101471|KDSI|660.96B|660960000000|408|47470|0.84|23|2022-10-28|15/09/2022|64.8||594700000000||236.25|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2025-03-17 08:43:54|06707|1177100|RSGK|911.08B|911080000000|980|6604|-18.33|0||
2025-03-17 08:43:59|06708|1152348|KEEN|2.31T|2310000000000|625|1078878|-25.44|0||
2025-03-17 08:44:07|06709|101472|KIAS|268.72B|268720000000.00003|18|282098|20|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2025-03-17 08:44:13|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
2025-03-17 08:44:23|06711|101474|KAEF|2.50T|2500000000000|448|1706136|-41.91|34|2025-04-30|15/03/2025|||||448|1|2025-03-28|15/12/2024|||||448|1
2025-03-17 08:44:33|06712|962004|KINO|1.59T|1590000000000|1150|17821|-18.15|34|2025-04-30|15/03/2025|||||1150|1|2025-04-16|15/12/2024|||||1150|1
2025-03-17 08:44:41|06713|1052236|KIOS|53.79B|53790000000|50|120279|0|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2025-03-17 08:44:50|06714|1025103|KMTR|2.63T|2630000000000|316|249103|17.29|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2025-03-17 08:45:01|06715|101475|KBLI|1.48T|1480000000000|370|500257|16.35|31|2024-11-20|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||396|1
2025-03-17 08:45:07|06716|101476|KOBX|343.15B|343150000000|151|4571393|3.36|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2025-03-17 08:45:15|06717|101240|KOIN|63.75B|63750000000|65|27744|-12.16|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2025-03-17 08:45:22|06718|1097709|SATU|321.75B|321750000000|234|7478593|64.79|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2025-03-17 08:45:30|06719|101477|KRAS|2.03T|2029999999999.9998|105|4152574|-30.92|24|2025-05-29|15/03/2025|||||105|1|2025-05-27|15/12/2024|||||105|1
2025-03-17 08:45:39|06720|101478|KREN|200.26B|200260000000|11|14311038|-80|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2025-03-17 08:45:45|06721|1141288|KJEN|53B|53000000000|104|31856418|27.71|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2025-03-17 08:45:52|06722|1165986|KMDS|552B|552000000000|640|353409|64.29|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2025-03-17 08:45:58|06723|1174268|LABA|152.71B|152710000000|146|20179752|202|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2025-03-17 08:46:06|06724|1156770|TAMA|34.8B|34800000000|27|533046|141.67|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2025-03-17 08:46:15|06725|101480|LMPI|126.06B|126060000000|123|3777234|26|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2025-03-17 08:46:26|06726|101481|LTLS|1.38T|1380000000000|950|184521|-15.93|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2025-03-17 08:46:33|06727|1057991|LCKM|222.00B|222000000000|222|39179|-21.48|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2025-03-17 08:46:42|06728|101486|LPPS|152.71B|152710000000|59|2569336|-18.57|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2025-03-17 08:46:49|06729|101482|LAPD|83.29B|83290000000|21|1724705|150|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2025-03-17 08:46:53|06730|1173015|LUCY|181.77B|181770000000|108|174226|-17.81|0||
2025-03-17 08:47:01|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
2025-03-17 08:47:10|06732|102980|LINK|5.17T|5170000000000|1880|137638|63.64|39|2025-06-09|15/03/2025|||||1880|1|2025-03-27|15/12/2024|||||1880|1
2025-03-17 08:47:18|06733|102975|LION|218.47B|218470000000|420|808614|-4.62|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2025-03-17 08:47:25|06734|101242|LMSH|24.58B|24580000000|256|6339|-30.43|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2025-03-17 08:47:35|06735|101483|LPCK|1.31T|1310000000000|488|536819|-17.22|31|2024-11-18|15/09/2024|||||715|1|2024-09-18|15/06/2024|||||755|1
2025-03-17 08:47:44|06736|101484|LPGI|1.12T|1120000000000|354|24002|-9.74|25|2023-05-03|15/03/2023|71.33||973600000000||620|1|2023-03-07|15/12/2022|-212.98||499200000000||600|1
2025-03-17 08:47:54|06737|101485|LPKR|6.02T|6020000000000|84|38320855|20|45|2025-04-24|15/03/2025|||||85|1|2025-03-26|15/12/2024||1.58|||85|1
2025-03-17 08:48:01|06738|101487|LEAD|405.97B|405970000000|71|7282207|13.11|21|2024-11-18|15/09/2024|||||118|1|2024-08-21|15/06/2024|||||89|1
2025-03-17 08:48:07|06739|101243|FPNI|1.01T|1010000000000|181|392681|-3.21|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2025-03-17 08:48:16|06740|1056016|MCAS|1.39T|1390000000000|1600|435719|-16.03|33|2025-06-02|15/12/2024|||||1600|1|2025-04-30|15/03/2025|||||1600|1
2025-03-17 08:48:23|06741|1095932|MOLI|517.57B|517570000000.00006|190|188162|-44.01|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2025-03-17 08:48:31|06742|943659|MGNA|75.03B|75030000000|22|534262|144.44|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2025-03-17 08:48:38|06743|1096528|MPRO|19.89T|19890000000000|2000|191131|10.33|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2025-03-17 08:48:46|06744|101489|ABBA|70.85B|70850000000|18|1362467|-64.71|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2025-03-17 08:48:55|06745|963746|MARI|262.63B|262630000000|50|75507|-1.96|33|2025-05-28|15/03/2025|||||50|1|2025-04-23|15/12/2024|||||50|1
2025-03-17 08:49:02|06746|1088700|MGRO|2.36T|2360000000000|670|5723384|16.38|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2025-03-17 08:49:09|06747|1158997|AMAN|383.48B|383480000000|98|864695|-13.91|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2025-03-17 08:49:17|06748|1052365|MTWI|397.73B|397730000000|135|761764|83.78|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2025-03-17 08:49:27|06749|101490|MAIN|1.66T|1660000000000|740|2368614|34.55|35|2025-05-06|15/03/2025|||||740|1|2025-03-27|15/12/2024|||||740|1
2025-03-17 08:49:35|06750|1052879|AKSI|138.96B|138960000000|193|2360252|49.62|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2025-03-17 08:49:43|06751|101244|MFIN|17.60T|17600000000000|3460|84953|8.94|33|2024-11-18|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3227.1000976562|1
2025-03-17 08:49:51|06752|101491|TCID|735.90B|735900000000|1830|12598|-32.22|33|2024-11-25|15/09/2024|||||2190|1|2024-08-21|15/06/2024|||||2480|1
2025-03-17 08:50:00|06753|1088206|MAPA|22.38T|22380000000000|785|18911795|-20.1|29|2025-04-25|15/03/2025|||||785|1|2025-03-27|15/12/2024||12.01|||785|1
2025-03-17 08:50:10|06754|1025107|MAPB|2.58T|2580000000000|1080|5440|-44.76|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2025-03-17 08:50:16|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
2025-03-17 08:50:26|06756|1025109|MARK|3.44T|3440000000000|905|13708962|3.43|33|2025-04-24|15/03/2025|||||905|1|2025-04-01|15/12/2024|||||905|1
2025-03-17 08:50:34|06757|101492|MBTO|97.37B|97370000000|87|265555|-2.13|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2025-03-17 08:50:42|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
2025-03-17 08:50:49|06759|101245|MREI|414.23B|414230000000|800|53288|-45.8|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2025-03-17 08:51:00|06760|101493|LPPF|4.32T|4320000000000.0005|1905|1822366|11.73|41|2025-04-17|15/03/2025|||||1910|1|2025-03-07|15/12/2024|||2845000000000||1650|1
2025-03-17 08:51:09|06761|101494|MPPA|700.20B|700200000000|54|41901022|-1.85|36|2025-05-13|15/03/2025|||||54|1|2025-03-27|15/12/2024|||||54|1
2025-03-17 08:51:17|06762|101495|MYOR|48.07T|48070000000000|2150|4667938|-11.98|35|2025-04-25|15/03/2025|||||2150|1|2025-02-28|15/12/2024|||10433000000000||2160|1
2025-03-17 08:51:24|06763|1089909|FILM|27.91T|27910000000000|2810|6479003|-32.72|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2025-03-17 08:51:32|06764|101496|MEDC|25.07T|25070000000000|1000|29874836|-30.18|29|2025-05-21|15/03/2025|||||1000|1|2025-04-08|15/12/2024|||||1000|1
2025-03-17 08:51:42|06765|101497|MNCN|3.33T|3330000000000|250|30420681|-23.12|45|2025-05-06|15/03/2025|||||252|1|2025-04-02|15/12/2024|||||252|1
2025-03-17 08:51:53|06766|1076873|HEAL|19.13T|19130000000000|1290|26154841|4.47|31|2025-04-24|15/03/2025|||||1290|1|2025-03-28|15/12/2024|||||1290|1
2025-03-17 08:52:02|06767|954961|MMLP|3.42T|3420000000000|505|1389947|70|32|2024-11-18|15/09/2024|||||500|1|2024-07-25|15/06/2024|||||346|1
2025-03-17 08:52:10|06768|1115772|ZONE|700.49B|700490000000|805|189028|-28.44|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2025-03-17 08:52:20|06769|1163148|EPAC|33.03B|33030000000|10|1660493|25|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2025-03-17 08:52:29|06770|101498|EMDE|378.55B|378550000000|113|1236702|-10.16|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2025-03-17 08:52:38|06771|1024518|MPOW|80.88B|80880000000|99|12180955|71.19|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2025-03-17 08:52:44|06772|1128812|HRME|190.68B|190680000000|31|61636|-36|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2025-03-17 08:52:54|06773|945178|MERK|1.49T|1490000000000|3330|7782|-15.17|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2025-03-17 08:53:02|06774|954960|MDKA|35.27T|35270000000000|1455|77453316|-41.48|23|2025-05-14|15/03/2025|||||1455|1|2025-03-26|15/12/2024||0.0001||521440000|1455|1
2025-03-17 08:53:09|06775|1128657|MTPS|25.02B|25020000000|13|537964|33.33|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2025-03-17 08:53:16|06776|1158998|CARE|7.18T|7180000000000|212|37318169|46.94|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2025-03-17 08:53:23|06777|101246|MTSM|116.42B|116420000000|500|89059|358.72|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2025-03-17 08:53:33|06778|101499|MTDL|6.75T|6750000000000|550|7075383|-6.96|33|2025-05-05|15/03/2025|||||550|1|2025-03-26|15/12/2024|||||550|1
2025-03-17 08:53:42|06779|101247|MKPI|23.94T|23940000000000|25250|16341|-5.41|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2025-03-17 08:53:52|06780|101500|MTLA|3.20T|3200000000000|418|138469|9.33|32|2024-11-18|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1
2025-03-17 08:54:01|06781|101501|MIDI|11.03T|11030000000000|326|7164178|-20.95|30|2025-03-26|15/12/2024|||||326|1|2024-11-26|15/09/2024|||4902000000000||430|1
2025-03-17 08:54:09|06782|101502|SDPC|161.80B|161800000000|127|287233|-13.79|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2025-03-17 08:54:17|06783|101503|PADI|565.36B|565360000000|50|14452422|587.5|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2025-03-17 08:54:28|06784|101504|MAPI|24.31T|24310000000000|1470|14835472|-22.28|45|2025-05-06|15/03/2025||36.12|||1470|1|2025-04-09|15/12/2024||28.52|||1470|1
2025-03-17 08:54:36|06785|951639|KOPI|644.97B|644970000000|925|189572|154.08|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2025-03-17 08:54:44|06786|101505|MIRA|39.61B|39610000000|10|1869731|42.86|32|2024-11-18|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2025-03-17 08:54:53|06787|101506|MITI|541.73B|541730000000|152|1207002|-24.76|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2025-03-17 08:55:01|06788|948393|MIKA|33.10T|33100000000000|2390|13230521|-7.36|35|2025-05-06|15/03/2025||22.25|||2390|1|2025-04-08|15/12/2024||19.18||1244720000000|2390|1
2025-03-17 08:55:10|06789|960819|MKNT|5.50B|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
2025-03-17 08:55:17|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
2025-03-17 08:55:26|06791|101507|MPMX|4.11T|4110000000000.0005|950|1748552|-9.09|40|2024-11-18|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||995|1
2025-03-17 08:55:35|06792|101508|MBSS|1.76T|1760000000000|1005|142529|-2.88|31|2024-11-18|15/09/2024|||||1065|1|2024-07-26|15/06/2024|||||995|1
2025-03-17 08:55:46|06793|943662|MBAP|1.85T|1850000000000|1505|208459|-63.02|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2025-03-17 08:55:53|06794|101509|BHIT|2.17T|2170000000000|26|7445212|-48|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2025-03-17 08:56:01|06795|101510|BCAP|2.13T|2130000000000|50|18798915|0|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2025-03-17 08:56:09|06796|101511|KPIG|11.51T|11510000000000|119|150294566|93.44|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2025-03-17 08:56:19|06797|101512|MSKY|508.56B|508560000000|51|19215071|-34.62|40|2024-11-18|15/09/2024|||||71|1|2024-07-31|15/06/2024|||||86|1
2025-03-17 08:56:26|06798|1081669|MSIN|51.57T|51570000000000|845|20470036|62.07|20|2023-05-02|15/03/2023|8.88||823900000000||806|1|2023-03-24|15/12/2022|-4||605600000000||798|1
2025-03-17 08:56:32|06799|1141298|IPTV|843.96B|843960000000|21|4332800|-60|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2025-03-17 08:56:41|06800|101513|MDRN|53.43B|53430000000|7|2868317|60|31|2024-10-30|15/09/2024|||||7|1|2024-08-01|15/06/2024|||||5|1
2025-03-17 08:56:50|06801|101514|MDLN|626.65B|626650000000|50|5407874|-5.66|32|2024-11-18|15/09/2024|||||55|1|2024-07-26|15/06/2024|||||50|1
2025-03-17 08:56:56|06802|1166257|ENZO|80.01B|80010000000|37|130702|-48.61|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2025-03-17 08:57:04|06803|1155743|KEJU|3.66T|3660000000000|630|2640981|113.82|22|2025-04-24|15/03/2025|||||630|1|2025-02-28|15/12/2024|||||695|1
2025-03-17 08:57:12|06804|101515|MLIA|1.97T|1970000000000|300|2638059|-26.11|34|2025-04-25|15/03/2025|||||300|1|2025-03-26|15/12/2024|||||300|1
2025-03-17 08:57:23|06805|101516|MAGP|450.00B|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
2025-03-17 08:57:31|06806|101300|AMAG|1.73T|1730000000000|350|57055|14.57|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2025-03-17 08:57:38|06807|101517|MLBI|12.96T|12960000000000|6150|163524|-12.54|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2025-03-17 08:57:46|06808|101518|MICE|292.40B|292400000000|494|33740|-1.21|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2025-03-17 08:57:56|06809|101519|LPIN|164.90B|164900000000|388|113348|15.85|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2025-03-17 08:58:05|06810|101248|MFMI|984.86B|984860000000|1300|29193|161.04|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2025-03-17 08:58:14|06811|101520|MLPL|1.72T|1720000000000|110|177979148|81.67|31|2024-11-18|15/09/2024|||||140|1|2024-07-29|15/06/2024|||||52|1
2025-03-17 08:58:22|06812|101521|MLPT|74.77T|74770000000000|40100|102621|2686.89|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2025-03-17 08:58:31|06813|101522|MASA|56.93T|56930000000000|6200|90400|20.98|31|2024-11-18|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2025-03-17 08:58:36|06814|101523|MRAT|102.72B|102720000000|240|328376|-32.78|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2025-03-17 08:58:44|06815|1096519|CITY|454.04B|454040000000|84|4990150|46.55|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2025-03-17 08:58:51|06816|1088701|NFCX|970.43B|970430000000|1475|250241|-22.28|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2025-03-17 08:59:01|06817|101524|ROTI|5.15T|5150000000000|910|784928|-25.31|35|2025-04-25|15/03/2025|||||910|1|2025-03-07|15/12/2024|14.35||957000000000|1008480000000|900|1
2025-03-17 08:59:08|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
2025-03-17 08:59:15|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
2025-03-17 08:59:24|06820|101527|DGIK|354.73B|354730000000|69|4634612|-27.37|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2025-03-17 08:59:31|06821|1172506|NPGF|100.45B|100450000000|30|94164|-38|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2025-03-17 08:59:40|06822|101528|NRCA|787.97B|787970000000|324|284160|-8|31|2024-11-18|15/09/2024|||||386|1|2024-07-30|15/06/2024|||||346|1
2025-03-17 08:59:47|06823|1153026|NZIA|129.65B|129650000000|59|3321455|-24.36|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2025-03-17 08:59:55|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
2025-03-17 09:00:02|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
2025-03-17 09:00:10|06826|997895|PORT|2.35T|2350000000000|835|92741|12.5|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2025-03-17 09:00:17|06827|1114107|DIVA|130.20B|130199999999.99998|92|3595667|-31.94|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2025-03-17 09:00:24|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
2025-03-17 09:00:31|06829|1153000|OPMS|40.08B|40080000000|50|462159|-5.66|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2025-03-17 09:00:39|06830|101608|TKIM|15.07T|15070000000000|4850|663500|-30.43|23|2025-05-06|15/03/2025|||||4840|1|2025-04-03|15/12/2024|||||4840|1
2025-03-17 09:00:48|06831|101532|APIC|12.18T|12180000000000|1040|7460710|-3.26|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2025-03-17 09:00:56|06832|1163264|UANG|488.84B|488840000000|398|43512|-26.55|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2025-03-17 09:01:06|06833|101533|PWON|18.59T|18590000000000|384|31120628|-5.37|35|2025-05-06|15/03/2025||13||1819530000000|384|1|2025-04-03|15/12/2024||12.99||2048950000000|384|1
2025-03-17 09:01:16|06834|1155744|PSGO|3.13T|3130000000000|160|1500329|5.06|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2025-03-17 09:01:22|06835|1174977|NICL|2.98T|2980000000000|286|4731676|58.19|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2025-03-17 09:01:32|06836|101534|PBRX|494.09B|494090000000|23|40036099|-54|21|2024-11-18|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1
2025-03-17 09:01:39|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
2025-03-17 09:01:47|06838|1174310|MGLV|169.53B|169530000000|85|366076|21.92|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2025-03-17 09:01:53|06839|1057073|PBID|3.83T|3830000000000|510|585178|51.05|24|2023-04-28|15/03/2023|53.46||1220500000000||395|1|2023-03-09|15/12/2022|43.75||1216600000000||395|1
2025-03-17 09:02:01|06840|943654|PEGE|311.68B|311680000000|110|2146364|-8.47|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2025-03-17 09:02:08|06841|1168365|PMMP|134.59B|134590000000|52|15829095|-83.75|19|2025-06-02|15/03/2025|||||52|1|2025-04-02|15/12/2024|||||52|1
2025-03-17 09:02:16|06842|101535|PNLF|10.25T|10250000000000|322|43382203|27.2|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2025-03-17 09:02:23|06843|101537|PANS|1.06T|1060000000000|1490|69479|-6.83|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2025-03-17 09:02:31|06844|101536|PNIN|3.58T|3580000000000|880|991424|1.74|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2025-03-17 09:02:39|06845|101538|PANR|1.27T|1270000000000|920|4048878|105.16|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
2025-03-17 09:02:46|06846|991136|PBSA|1.11T|1110000000000|374|822762|29.17|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2025-03-17 09:02:53|06847|101540|PICO|59.68B|59680000000|106|2860547|2.83|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2025-03-17 09:03:02|06848|101541|NIKL|545.04B|545039999999.99994|220|366733|-58.08|31|2024-11-18|15/09/2024|||||268|1|2024-07-18|15/06/2024|||||278|1
2025-03-17 09:03:08|06849|101542|BBRM|661.40B|661400000000|79|930057|20.31|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2025-03-17 09:03:16|06850|101253|NELY|921.20B|921200000000|392|657293|-22.35|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2025-03-17 09:03:22|06851|1056131|PSSI|2.01T|2009999999999.9998|386|207200|-22.04|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2025-03-17 09:03:31|06852|101250|PGLI|68.81B|68810000000|141|427529|-1.41|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2025-03-17 09:03:40|06853|101531|PJAA|840.00B|840000000000|530|136436|-42.13|32|2025-02-20|15/12/2024|||||570|1|2024-11-18|15/09/2024|||||620|1
2025-03-17 09:03:48|06854|101549|PTPP|1.47T|1470000000000|238|12620102|-50.61|35|2025-06-10|15/03/2025|||||238|1|2025-03-07|15/12/2024|||||262|1
2025-03-17 09:03:57|06855|998095|KONI|408.72B|408720000000|1310|24489|22.07|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2025-03-17 09:04:08|06856|101543|GPRA|342.13B|342130000000|81|3035824|-10.99|31|2024-11-27|15/09/2024|||||95|1|2024-07-30|15/06/2024|||||94|1
2025-03-17 09:04:15|06857|101544|PKPK|990.00B|990000000000|825|308491|130.77|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2025-03-17 09:04:21|06858|1156527|TRIN|368.67B|368670000000|77|446286|-38.17|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2025-03-17 09:04:31|06859|101530|PGAS|36.85T|36850000000000|1520|30865607|24.29|44|2025-05-05|15/03/2025||0.0034||968070000|1520|1|2025-03-17|15/12/2024||0.0039||875270000|1535|1
2025-03-17 09:04:41|06860|101488|LSIP|7.67T|7670000000000|1140|9089321|26.55|45|2025-05-06|15/03/2025|||||1140|1|2025-02-28|15/12/2024|||1638200000000||945|1
2025-03-17 09:04:49|06861|101546|PTRO|27.43T|27430000000000|2720|99390347|526.35|11|2025-04-25|15/03/2025|||||2720|1|2025-03-28|15/12/2024|||||2720|1
2025-03-17 09:05:01|06862|1116267|PEHA|243.60B|243600000000|290|66633|-44.23|26|2025-04-25|15/03/2025|||||290|1|2024-11-29|15/09/2024|||||306|1
2025-03-17 09:05:10|06863|101254|RODA|502.91B|502910000000|37|71481|-24|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2025-03-17 09:05:17|06864|1165603|PNGO|1.25T|1250000000000|1590|9103|13.88|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2025-03-17 09:05:25|06865|101255|PTSP|152.36B|152360000000|690|40233|-50.36|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2025-03-17 09:05:32|06866|1166256|PLAN|43.94B|43940000000|53|1933855|96|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2025-03-17 09:05:42|06867|101256|PLIN|8.87T|8870000000000|2510|2107|-3.46|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2025-03-17 09:05:49|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
2025-03-17 09:05:58|06869|1117907|POLI|1.50T|1500000000000|745|100|0|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2025-03-17 09:06:04|06870|1088678|POLL|931.71B|931710000000|112|33200|-20.57|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2025-03-17 09:06:11|06871|101548|ADMG|396.70B|396700000000|101|100759|-23.88|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2025-03-17 09:06:19|06872|1097904|POLA|40.21B|40210000000|12|1155064|-76|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2025-03-17 09:06:27|06873|101257|POOL|40.21B|40210000000|12|1192296|-76|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2025-03-17 09:06:37|06874|1055263|PPRE|515.93B|515929999999.99994|50|1499586|-39.29|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2025-03-17 09:06:46|06875|953597|PPRO|1.30T|1300000000000|21|5368400|-58|33|2024-10-28|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1
2025-03-17 09:06:52|06876|1163262|PGUN|2.95T|2950000000000|510|119284|26.23|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2025-03-17 09:07:02|06877|101258|PSDN|106.56B|106560000000|74|5760024|-30.19|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2025-03-17 09:07:10|06878|1096064|PANI|171.79T|171790000000000|10175|16788574|98.1|19|2025-05-14|15/12/2024|||||10175|1|2024-10-28|15/09/2024|||1375000000000||14975|1
2025-03-17 09:07:18|06879|1156724|PTPW|737.68B|737680000000|840|36381|-10.16|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2025-03-17 09:07:28|06880|101550|PRAS|68.00B|68000000000|97|18150|0|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2025-03-17 09:07:34|06881|1177038|MCOL|17.96T|17960000000000|4950|45824|-13.3|0||
2025-03-17 09:07:42|06882|1057208|PCAR|58.33B|58330000000|50|2829|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2025-03-17 09:07:47|06883|1163501|PPGL|77.12B|77120000000|100|170193|12.36|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2025-03-17 09:07:54|06884|962001|BIMA|48.65B|48650000000|80|1388129|-3.61|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2025-03-17 09:08:03|06885|994054|PRDA|2.34T|2340000000000|2490|462045|-40|33|2025-05-06|15/03/2025|||||2490|1|2025-03-17|15/12/2024|||||2520|1
2025-03-17 09:08:12|06886|986049|OASA|787.06B|787060000000|123|98144466|2.52|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2025-03-17 09:08:21|06887|101259|PALM|6.32T|6320000000000|404|799819|-18.3|25|2023-04-28|15/03/2023|6.77||55280000000||569.61999511719|1|2023-03-24|15/12/2022|30.93||246900000000||608.23999023438|1
2025-03-17 09:08:28|06888|101588|STAR|110.40B|110400000000|23|90231|-70|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2025-03-17 09:08:36|06889|1010638|CSIS|104.56B|104560000000|80|916279|48|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2025-03-17 09:08:43|06890|1075239|DFAM|94.99B|94990000000|50|147273|-3.85|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2025-03-17 09:08:49|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
2025-03-17 09:09:01|06892|1088204|IPCC|1.36T|1360000000000|750|1550707|5.71|29|2025-04-25|15/03/2025|||||750|1|2025-03-26|15/12/2024||||191170000000|750|1
2025-03-17 09:09:07|06893|1010639|TAMU|562.50B|562500000000|15|3372421|100|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2025-03-17 09:09:17|06894|1078226|PZZA|366.67B|366670000000|122|8462060|-59.54|30|2025-04-08|15/12/2024|||||122|1|2024-11-29|15/09/2024|||||128|1
2025-03-17 09:09:25|06895|101578|SIPD|1.25T|1250000000000|680|5196|-25|32|2024-10-31|15/09/2024|||||865|1|2024-08-28|15/06/2024|||||960|1
2025-03-17 09:09:34|06896|1076784|SPTO|1.63T|1630000000000|600|1530224|10.09|31|2025-04-23|15/12/2024|||||600|1|2024-10-30|15/09/2024|||||620|1
2025-03-17 09:09:42|06897|101251|TMAS|7.28T|7280000000000|128|3404686|-18.99|33|2024-11-27|15/09/2024|||||140|1|2024-07-24|15/06/2024|||||158|1
2025-03-17 09:09:49|06898|1084863|TNCA|57.34B|57340000000|136|2492009|-38.29|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2025-03-17 09:09:56|06899|1123886|COCO|69.41B|69410000000|78|4413153|-52.73|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2025-03-17 09:10:03|06900|101260|PNSE|285.62B|285620000000|358|84377|-16|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2025-03-17 09:10:13|06901|101551|PUDP|148.96B|148960000000|226|218729|-17.01|25|2023-04-18|15/03/2023|-7.25||8750000000||312.5|1|2023-04-05|15/12/2022|873.19||434600000000||236|1
2025-03-17 09:10:21|06902|953932|DMAS|6.55T|6550000000000|135|16090284|-14.91|35|2025-04-24|15/03/2025|||||135|1|2025-03-26|15/12/2024|||||135|1
2025-03-17 09:10:27|06903|1165982|PURI|206B|206000000000|202|6674875|21.18|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2025-03-17 09:10:34|06904|1156089|PMJS|1.61T|1610000000000|115|78586|-14.6|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2025-03-17 09:10:41|06905|1156644|PURA|75.62B|75620000000|11|1527255|-76|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2025-03-17 09:10:49|06906|101552|PYFA|2.18T|2180000000000.0002|195|49426061|30.27|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
2025-03-17 09:11:00|06907|953933|HDFA|706.58B|706580000000|108|750793|10.1|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2025-03-17 09:11:09|06908|101553|RUIS|115.50B|115500000000|150|252991|-19.79|31|2024-10-30|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1
2025-03-17 09:11:18|06909|101554|RALS|2.12T|2120000000000|362|3478579|-26.07|42|2025-04-24|15/03/2025|||||362|1|2025-03-27|15/12/2024|||||362|1
2025-03-17 09:11:27|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
2025-03-17 09:11:35|06911|950067|PSKT|372.64B|372640000000|36|2495693|-28|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2025-03-17 09:11:43|06912|101261|RELI|781.20B|781200000000|434|18918|-9.52|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2025-03-17 09:11:51|06913|1155912|REAL|72.97B|72970000000|11|6208467|83.33|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2025-03-17 09:11:59|06914|101557|KKGI|2.01T|2009999999999.9998|414|2827274|9.44|33|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1
2025-03-17 09:12:08|06915|101262|RICY|32.09B|32090000000.000004|50|1178479|-46.94|32|2024-11-25|15/09/2024|||||75|1|2024-08-21|15/06/2024|||||85|1
2025-03-17 09:12:15|06916|101263|RIGS|426.39B|426390000000|700|439683|33.33|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2025-03-17 09:12:23|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
2025-03-17 09:12:32|06918|101559|RBMS|74.37B|74370000000|27|225558|-44|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2025-03-17 09:12:39|06919|1166029|ROCK|531.02B|531020000000|370|2713|4.52|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2025-03-17 09:12:46|06920|945177|RDTX|3.55T|3550000000000|13200|2660|-8.84|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2025-03-17 09:12:55|06921|1084857|PRIM|195.94B|195940000000|58|3946205|-21.92|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2025-03-17 09:13:03|06922|1156446|INDO|636.27B|636270000000|157|12201336|33.96|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2025-03-17 09:13:12|06923|101560|RAJA|9.30T|9300000000000|2180|55252213|70.31|21|2024-11-27|15/09/2024|||||2330|1|2024-09-23|15/06/2024|||||1280|1
2025-03-17 09:13:20|06924|101561|SIMP|6.01T|6010000000000|388|2076769|3.7|35|2025-05-06|15/03/2025|||||388|1|2025-02-28|15/12/2024|||||356|1
2025-03-17 09:13:26|06925|101562|MYOH|4.28T|4280000000000.0005|2000|146953|0.26|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2025-03-17 09:13:35|06926|101563|SGRO|3.96T|3960000000000|2210|85728|9|34|2025-05-06|15/03/2025|||||2210|1|2025-03-27|15/12/2024|||||2210|1
2025-03-17 09:13:45|06927|101264|SMDR|3.90T|3900000000000|238|9176700|-24.84|31|2024-11-18|15/09/2024|||||288|1|2024-07-29|15/06/2024|||||346|1
2025-03-17 09:13:54|06928|1009374|MINA|853.13B|853130000000|131|80689839|158|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2025-03-17 09:14:03|06929|1031326|603580|2.51B|2510000000|19.27|2955905|-15.53|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2025-03-17 09:14:12|06930|996071|603089|2.48B|2480000000|11.12|9679621|17.15|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
2025-03-17 09:14:20|06931|1141900|688012|127.16B|127160000000|199.71|9772058|35.68|28|2025-04-25|15/12/2024||1.07||2940000000|199.71000671387|1|2025-04-24|15/03/2025||0.7695||2540000000|199.71000671387|1
2025-03-17 09:14:29|06932|100586|600391|6.78B|6780000000|20.52|13524212|18.79|35|2025-04-25|15/03/2025|||||20.520000457764|1|2025-04-01|15/12/2024|||||20.520000457764|1
2025-03-17 09:14:38|06933|100983|600893|102.20B|102200000000|38.36|17937294|10.06|35|2025-04-28|15/03/2025|||||38.360000610352|1|2025-04-02|15/12/2024|||||38.360000610352|1
2025-03-17 09:14:48|06934|100643|600469|4.44B|4440000000|6.09|5439258|3.24|32|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1
2025-03-17 09:14:56|06935|100415|600151|10.73B|10730000000|7.48|23433717|33.63|31|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2025-03-17 09:15:05|06936|100950|600855|5.51B|5510000000|11.77|13792862|31.08|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
2025-03-17 09:15:14|06937|100659|600501|7.99B|7990000000|18.61|9299931|48.9|34|2025-04-28|15/03/2025|||||18.610000610352|1|2025-04-26|15/12/2024|||||18.610000610352|1
2025-03-17 09:15:23|06938|101047|601111|86.29B|86290000000|7.43|79326944|-2.91|35|2025-04-25|15/03/2025|||||7.4299998283386|1|2025-03-28|15/12/2024||0.0377||38590000000|7.4299998283386|1
2025-03-17 09:15:32|06939|100489|600271|17.82B|17820000000|9.6|17255779|-3.77|35|2025-04-28|15/03/2025|||||9.6000003814697|1|2025-04-16|15/12/2024||0.21||9490000000|9.6000003814697|1
2025-03-17 09:15:41|06940|101096|601600|83.56B|83560000000|7.69|136487625|15.9|35|2025-04-29|15/03/2025|||||7.6900000572205|1|2025-03-27|15/12/2024||0.08||71600000000|7.6900000572205|1
2025-03-17 09:15:51|06941|100512|600298|30.89B|30890000000|35.96|7158702|15.83|34|2025-04-25|15/03/2025||0.46|||35.959999084473|1|2025-03-29|15/12/2024||0.475||4490000000|35.959999084473|1
2025-03-17 09:16:00|06942|994536|603031|6.54B|6540000000|30.98|4271155|-6.71|34|2025-04-25|15/03/2025|||||30.979999542236|1|2025-04-02|15/12/2024|||||30.979999542236|1
2025-03-17 09:16:09|06943|100285|600012|15.81B|15810000000|15.97|7717635|17.71|35|2025-04-25|15/03/2025|||||15.970000267029|1|2025-03-31|15/12/2024|||||15.970000267029|1
2025-03-17 09:16:19|06944|996081|603429|3.87B|3870000000|7.87|11148545|27.7|33|2025-04-29|15/03/2025|||||7.8699998855591|1|2025-04-26|15/12/2024|||||7.8699998855591|1
2025-03-17 09:16:25|06945|1162062|603815|4.15B|4150000000.0000005|6.73|11547199|-5.09|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
2025-03-17 09:16:34|06946|1091243|601606|9.35B|9350000000|12.88|16106777|20.59|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
2025-03-17 09:16:43|06947|953123|603599|11.19B|11190000000|12.3|6830842|-17.7|34|2025-04-28|15/12/2024|||||12.300000190735|1|2025-04-24|15/03/2025|||||12.300000190735|1
2025-03-17 09:16:54|06948|100872|600761|18.30B|18300000000|20.51|24684120|-1.74|35|2025-04-29|15/03/2025|||||20.510000228882|1|2025-04-07|15/12/2024||0.48|||20.510000228882|1
2025-03-17 09:17:03|06949|100999|600971|10.36B|10360000000|8.61|7660215|-29.48|34|2025-04-18|15/03/2025|||||8.6099996566772|1|2025-03-29|15/12/2024||0.51|||8.6099996566772|1
2025-03-17 09:17:13|06950|942800|600418|73.30B|73300000000|33.46|76337843|96.91|35|2025-05-06|15/03/2025||||24030000000|33.459999084473|1|2025-03-29|15/12/2024||-0.1195||8120000000|33.459999084473|1
2025-03-17 09:17:21|06951|950055|603199|3.93B|3930000000|35.43|2744627|-3.13|34|2025-04-23|15/03/2025|||||35.430000305176|1|2025-04-23|15/12/2024||0.24|||35.430000305176|1
2025-03-17 09:17:30|06952|955764|603589|22.58B|22580000000|37.65|5909700|-10.91|35|2025-04-29|15/12/2024||0.76|||37.650001525879|1|2025-04-24|15/03/2025|||||37.650001525879|1
2025-03-17 09:17:39|06953|996090|603689|4.25B|4250000000|8.67|3096804|4.77|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
2025-03-17 09:17:49|06954|100450|600218|4.20B|4200000000|9.67|16715646|21.93|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
2025-03-17 09:17:57|06955|100712|600567|9.41B|9410000000|1.73|129017065|-7.57|34|2025-04-30|15/12/2024||0.08|||1.7300000190735|1|2025-04-28|15/03/2025|||||1.7300000190735|1
2025-03-17 09:18:05|06956|101017|600990|6.07B|6070000000|22.23|5974637|33.93|35|2025-04-30|15/12/2024|||||22.229999542236|1|2025-04-25|15/03/2025|||||22.229999542236|1
2025-03-17 09:18:14|06957|100475|600237|4.62B|4620000000|7.44|23517875|29.74|34|2025-04-25|15/03/2025|||||7.4400000572205|1|2025-03-25|15/12/2024|||||7.4400000572205|1
2025-03-17 09:18:23|06958|1031220|603357|5.33B|5330000000|9.49|6865115|9.56|33|2025-04-21|15/03/2025|||||9.4899997711182|1|2025-03-28|15/12/2024||0.26|||9.4899997711182|1
2025-03-17 09:18:32|06959|100660|600502|7.86B|7860000000|4.57|17683877|-2.99|34|2025-04-24|15/03/2025|||||4.5700001716614|1|2025-03-26|15/12/2024||0.33|||4.5700001716614|1
2025-03-17 09:18:40|06960|101120|601801|13.69B|13690000000|6.97|24879284|-7.05|35|2025-04-25|15/03/2025|||||6.9699997901917|1|2025-04-12|15/12/2024|||||6.9699997901917|1
2025-03-17 09:18:49|06961|100529|600318|4.74B|4740000000|9.2|31180826|25.92|31|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2025-03-17 09:19:15|06962|953916|603198|46.75B|46750000000|58.03|6959134|-11.39|34|2025-04-29|15/12/2024||0.97|||58.029998779297|1|2025-04-24|15/03/2025|||||58.029998779297|1
2025-03-17 09:19:25|06963|1052665|603527|3.22B|3220000000|10.18|11919120|21.28|33|2025-04-26|15/12/2024|||||10.180000305176|1|2025-04-23|15/03/2025|||||10.180000305176|1
2025-03-17 09:19:33|06964|994587|603696|2.09B|2089999999.9999998|8.87|6127015|8.26|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
2025-03-17 09:19:41|06965|1141904|688019|19.97B|19970000000|153.42|2336084|7.54|27|2025-04-25|15/03/2025||1.11||498960000|153.41999816895|1|2025-04-16|15/12/2024||0.77||439520000|153.41999816895|1
2025-03-17 09:19:50|06966|100714|600569|5.54B|5540000000|1.92|37338018|1.59|32|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2025-03-17 09:19:58|06967|100591|600397|5.62B|5620000000|5.67|70212965|135.22|32|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2025-03-17 09:20:08|06968|996184|603839|2.40B|2400000000|6.16|7476611|10.86|33|2025-04-30|15/12/2024|||||6.1599998474121|1|2025-04-25|15/03/2025|||||6.1599998474121|1
2025-03-17 09:20:15|06969|950054|603020|3.37B|3370000000|8.96|5716037|29.14|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
2025-03-17 09:20:23|06970|1141895|688007|8.15B|8150000000|17.93|10344257|-6.57|27|2025-04-30|15/12/2024||0.0835||739060000|17.920000076294|1|2025-04-25|15/03/2025||0.05||528670000|17.920000076294|1
2025-03-17 09:20:33|06971|942805|600629|8.26B|8260000000|8.48|32862991|55.6|34|2025-04-28|15/03/2025|||||8.4799995422363|1|2025-03-31|15/12/2024|||||8.4799995422363|1
2025-03-17 09:20:43|06972|1141911|688088|20.66B|20660000000|49.67|13485582|48.59|27|2025-04-23|15/03/2025||0.15||300570000|49.669998168945|1|2025-04-19|15/12/2024||0.04||218000000|49.669998168945|1
2025-03-17 09:20:50|06973|1162068|603790|2.57B|2570000000|13.43|3014664|30.08|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
2025-03-17 09:20:58|06974|994531|603017|2.42B|2420000000|8.88|4113042|9.27|34|2025-04-24|15/03/2025|||||8.8800001144409|1|2025-04-22|15/12/2024|||||8.8800001144409|1
2025-03-17 09:21:10|06975|1052663|603378|2.91B|2910000000|6.92|6668486|5.57|33|2025-04-30|15/12/2024|||||6.9200000762939|1|2025-04-25|15/03/2025|||||6.9200000762939|1
2025-03-17 09:21:18|06976|101131|601890|8.03B|8029999999.999999|8.36|19950754|-0.47|34|2025-04-29|15/03/2025|||||8.3599996566772|1|2025-04-29|15/12/2024|||||8.3599996566772|1
2025-03-17 09:21:28|06977|100704|600558|4.41B|4410000000|4.93|20421513|27.66|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
2025-03-17 09:21:39|06978|100545|600336|5.68B|5680000000|7.11|18829598|42.31|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
2025-03-17 09:21:47|06979|1162077|603551|4.06B|4059999999.9999995|10.92|2115902|2.85|24|2025-04-29|15/12/2024|||||10.920000076294|1|2025-04-24|15/03/2025|||||10.920000076294|1
2025-03-17 09:21:57|06980|994583|603658|24.34B|24340000000|42.48|3318495|-31.57|34|2025-04-18|15/12/2024||0.6||1320000000|42.479999542236|1|2025-04-18|15/03/2025||0.56||1190000000|42.479999542236|1
2025-03-17 09:22:06|06981|942816|600862|42.64B|42640000000|25.46|14877689|31.58|34|2025-04-21|15/03/2025|||||25.459999084473|1|2025-03-15|15/12/2024|||||25.959999084473|1
2025-03-17 09:22:16|06982|100822|600705|32.55B|32549999999.999996|3.69|122876559|19.43|34|2025-04-30|15/12/2024|||||3.6900000572205|1|2025-04-25|15/03/2025|||||3.6900000572205|1
2025-03-17 09:22:25|06983|100875|600765|29.19B|29190000000|18.5|25412680|12.6|34|2025-04-24|15/03/2025|||||18.5|1|2025-03-15|15/12/2024||0.25|||18.680000305176|1
2025-03-17 09:22:34|06984|100871|600760|124.50B|124500000000|45.24|18226214|19.31|33|2025-04-28|15/03/2025|||||45.240001678467|1|2025-04-01|15/12/2024||0.31|||45.240001678467|1
2025-03-17 09:22:43|06985|100305|600038|30.87B|30870000000|37.64|6493378|-3.89|35|2025-04-25|15/03/2025|||||37.639999389648|1|2025-03-29|15/12/2024|||||37.639999389648|1
2025-03-17 09:22:52|06986|1162052|603489|7.06B|7060000000|30.03|5480872|1.03|26|2025-04-30|15/12/2024|||||30.030000686646|1|2025-04-25|15/03/2025|||||30.030000686646|1
2025-03-17 09:23:00|06987|1156730|600733|46.59B|46590000000|8.44|135530600|3.59|27|2025-04-29|15/12/2024|||||8.4399995803833|1|2025-04-25|15/03/2025|||||8.4399995803833|1
2025-03-17 09:23:10|06988|100958|600865|3.52B|3520000000|9.35|19141806|35.85|31|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2025-03-17 09:23:19|06989|996178|601212|21.40B|21400000000|2.88|47200836|3.55|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2025-03-17 09:23:29|06990|994565|603398|7.42B|7420000000|17.06|14850014|-11.41|33|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1
2025-03-17 09:23:38|06991|1162089|601577|35.51B|35510000000|8.82|22883425|14.38|25|2025-04-26|15/12/2024|||||8.8199996948242|1|2025-04-25|15/03/2025|||||8.8199996948242|1
2025-03-17 09:23:46|06992|1062255|601838|70.14B|70140000000|16.83|29408559|26.58|33|2025-04-29|15/12/2024||1.02||25444000000|16.829999923706|1|2025-04-24|15/03/2025|||||16.829999923706|1
2025-03-17 09:23:55|06993|994526|601997|21.68B|21680000000|5.92|34166488|8.87|33|2025-04-29|15/12/2024|||||5.9200000762939|1|2025-04-25|15/03/2025|||||5.9200000762939|1
2025-03-17 09:24:05|06994|994505|600926|88.98B|88980000000|14.72|29731643|34.37|34|2025-04-23|15/03/2025|||||14.720000267029|1|2025-04-12|15/12/2024||0.29|||14.720000267029|1
2025-03-17 09:24:15|06995|994504|600919|171.58B|171580000000|9.34|117908616|20.16|34|2025-04-24|15/03/2025|||||9.3400001525879|1|2025-04-19|15/12/2024||0.72||84289000000|9.3400001525879|1
2025-03-17 09:24:25|06996|101029|601009|112.67B|112670000000|10.17|35591772|13.35|35|2025-04-25|15/03/2025||0.57||13670000000|10.170000076294|1|2025-04-22|15/12/2024||0.33||10290000000|10.170000076294|1
2025-03-17 09:24:35|06997|994517|601229|132.69B|132690000000|9.35|47942641|41.91|34|2025-04-25|15/03/2025||0.4541||13800000000|9.3500003814697|1|2025-04-25|15/12/2024||0.299||12290000000|9.3500003814697|1
2025-03-17 09:24:42|06998|1162086|600928|15.56B|15560000000|3.52|18540456|0.29|25|2025-04-30|15/12/2024|||||3.5199999809265|1|2025-04-25|15/03/2025|||||3.5199999809265|1
2025-03-17 09:24:53|06999|100700|600550|13.81B|13810000000|7.51|27435902|73.27|32|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2025-03-17 09:25:03|07000|100618|600456|16.88B|16879999999.999998|35.33|9579931|28.37|34|2025-04-23|15/03/2025|||||35.330001831055|1|2025-03-28|15/12/2024|||||35.330001831055|1
2025-03-17 09:25:12|07001|101000|600973|6.84B|6840000000|5|114798946|24.7|33|2025-04-30|15/03/2025|||||5|1|2025-03-15|15/12/2024|||||5.1500000953674|1
2025-03-17 09:25:21|07002|101031|601011|5.44B|5440000000|2.84|102820171|7.14|32|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2025-03-17 09:25:29|07003|100426|600191|3.54B|3540000000|7.32|25989746|43.98|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
2025-03-17 09:25:38|07004|101141|601992|7.86B|7860000000|1.7|53923147|-14.29|35|2025-04-24|15/03/2025|||||1.7000000476837|1|2025-03-29|15/12/2024||0.04||55995000000|1.7000000476837|1
2025-03-17 09:25:47|07005|101106|601678|7.93B|7930000000|3.94|23588690|-1.75|33|2025-04-30|15/12/2024|||||3.9400000572205|1|2025-04-25|15/03/2025|||||3.9400000572205|1
2025-03-17 09:25:55|07006|100897|600791|1.92B|1920000000|4.24|7065991|17.03|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
2025-03-17 09:26:03|07007|100691|600538|2.84B|2840000000|5.41|11445038|15.85|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2025-03-17 09:26:14|07008|100627|600463|2.97B|2970000000|9.95|4881185|29.7|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
2025-03-17 09:26:22|07009|100706|600560|4.00B|4000000000|17.85|10896409|-5.05|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
2025-03-17 09:26:33|07010|100581|600386|4.06B|4059999999.9999995|5.02|26403807|34.13|34|2025-04-25|15/03/2025|||||5.0199999809265|1|2025-03-17|15/12/2024|||||5.0300002098083|1
2025-03-17 09:26:41|07011|100281|600008|22.90B|22900000000|3.12|76866710|9.15|35|2025-04-25|15/03/2025|||||3.1199998855591|1|2025-04-12|15/12/2024|||||3.1199998855591|1
2025-03-17 09:26:50|07012|100574|600376|7.07B|7070000000|2.72|38490644|0.37|35|2025-04-28|15/03/2025||0.0264||4630000000|2.7200000286102|1|2025-04-19|15/12/2024||0.1291||21830000000|2.7200000286102|1
2025-03-17 09:26:57|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
2025-03-17 09:27:08|07014|994575|603569|4.56B|4560000000|7.56|6246882|-25.4|34|2025-04-26|15/12/2024|||||7.5599999427795|1|2025-04-24|15/03/2025|||||7.5599999427795|1
2025-03-17 09:27:18|07015|101157|603123|6.78B|6780000000|8.97|21229618|4.91|34|2025-04-30|15/12/2024|||||8.9700002670288|1|2025-04-28|15/03/2025|||||8.9700002670288|1
2025-03-17 09:27:25|07016|951032|603025|15.99B|15990000000|14.45|7593219|27.43|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
2025-03-17 09:27:34|07017|100394|600159|2.08B|2080000000|2.51|21383048|-9.85|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
2025-03-17 09:27:42|07018|100597|600405|3.61B|3610000000|5.93|52629189|29.04|32|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2025-03-17 09:27:52|07019|100784|600658|5.03B|5030000000|4.51|19831127|12.69|33|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2025-03-17 09:28:01|07020|100304|600037|10.97B|10970000000|7.86|20330727|10.08|35|2025-04-25|15/03/2025|||||7.8600001335144|1|2025-04-25|15/12/2024|||||7.8600001335144|1
2025-03-17 09:28:09|07021|994578|603588|10.22B|10220000000|6.69|40976871|11.32|34|2025-04-24|15/03/2025|||||6.6900000572205|1|2025-03-20|15/12/2024||0.02|||6.6900000572205|1
2025-03-17 09:28:17|07022|954959|603616|1.45B|1450000000|3.72|11068121|-9.63|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
2025-03-17 09:28:26|07023|101044|601101|10.89B|10890000000|7.55|11196178|5.39|34|2025-04-29|15/03/2025|||||7.5500001907349|1|2025-04-29|15/12/2024|||||7.5500001907349|1
2025-03-17 09:28:35|07024|100562|600361|18.81B|18810000000|4.59|51957490|5.18|34|2025-04-25|15/12/2024|||||4.5900001525879|1|2025-04-24|15/03/2025|||||4.5900001525879|1
2025-03-17 09:28:45|07025|100721|600578|23.03B|23030000000|3.43|26584166|3.33|34|2025-04-26|15/12/2024|||||3.4300000667572|1|2025-04-24|15/03/2025|||||3.4300000667572|1
2025-03-17 09:28:54|07026|101134|601908|6.74B|6740000000|2.78|61019947|-31.09|32|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1
2025-03-17 09:29:02|07027|1162083|603590|3.76B|3760000000|24.09|1043519|-22.87|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
2025-03-17 09:29:12|07028|101095|601588|2.08B|2080000000|1.78|29560111|-2.22|35|2025-04-24|15/03/2025|||||1.7799999713898|1|2025-03-26|15/12/2024|||||1.7799999713898|1
2025-03-17 09:29:22|07029|1141910|688066|5.23B|5230000000|21.1|10033595|-18.2|27|2025-04-29|15/12/2024|||||21.10000038147|1|2025-04-24|15/03/2025|||||21.10000038147|1
2025-03-17 09:29:33|07030|994596|603778|2.16B|2160000000|3.34|13522024|-19.56|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
2025-03-17 09:29:43|07031|100612|600429|6.91B|6910000000|4.57|12788842|12.62|34|2025-04-25|15/03/2025|||||4.5700001716614|1|2025-04-25|15/12/2024|||||4.5700001716614|1
2025-03-17 09:29:52|07032|101051|601126|15.03B|15030000000|17.98|15445078|11.52|34|2025-04-30|15/03/2025|||||17.979999542236|1|2025-03-31|15/12/2024|||||17.979999542236|1
2025-03-17 09:30:00|07033|100601|600410|10.04B|10040000000|9.17|174599176|54.96|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2025-03-17 09:30:09|07034|100395|600161|40.06B|40060000000|20.28|12394261|-15.4|35|2025-04-24|15/03/2025||0.1669||1240000000|20.280000686646|1|2025-03-29|15/12/2024||0.142||1290000000|20.280000686646|1
2025-03-17 09:30:17|07035|1141909|688033|3.43B|3430000000|6.1|9350692|-41.92|29|2025-04-25|15/03/2025|||||6.0999999046326|1|2025-04-22|15/12/2024|||||6.0999999046326|1
2025-03-17 09:30:26|07036|100336|600085|50.80B|50800000000|37.05|7909498|-14.19|35|2025-04-28|15/03/2025||0.375||5400000000|37.049999237061|1|2025-03-29|15/12/2024||0.19||4300000000|37.049999237061|1
2025-03-17 09:30:36|07037|1072210|603516|11.13B|11130000000|55.85|11853696|81.37|32|2025-04-24|15/03/2025|||||55.849998474121|1|2025-04-23|15/12/2024|||||55.849998474121|1
2025-03-17 09:30:44|07038|1162049|603613|21.42B|21420000000|29.7|17116581|43.61|25|2025-04-23|15/03/2025|||||29.700000762939|1|2025-04-22|15/12/2024|||||29.700000762939|1
2025-03-17 09:30:53|07039|100484|600266|10.27B|10270000000|4.95|35089905|19.17|34|2025-04-25|15/03/2025|||||4.9499998092651|1|2025-04-19|15/12/2024||||35537000000|4.9499998092651|1
2025-03-17 09:31:04|07040|100956|600861|12.55B|12550000000|22.24|4397739|6.82|34|2025-04-26|15/12/2024||0.38|||22.239999771118|1|2025-04-24|15/03/2025|||||22.239999771118|1
2025-03-17 09:31:14|07041|100470|600246|11.28B|11280000000|6.18|80728264|-21.14|32|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2025-03-17 09:31:23|07042|997532|603138|4.58B|4580000000|15.84|13548369|9.41|33|2025-04-25|15/03/2025|||||15.840000152588|1|2025-04-18|15/12/2024|||||15.840000152588|1
2025-03-17 09:31:33|07043|942795|600055|12.13B|12130000000|17.22|8764217|14.14|34|2025-04-25|15/03/2025|||||17.219999313354|1|2025-03-22|15/12/2024|||||17.219999313354|1
2025-03-17 09:31:43|07044|1162055|603392|86.91B|86910000000|67.04|3043393|-3.61|23|2025-04-18|15/03/2025|||||67.040000915527|1|2025-04-12|15/12/2024||0.13||721410000|67.040000915527|1
2025-03-17 09:31:51|07045|1141907|688028|3.73B|3730000000|25.25|6670865|30.36|29|2025-04-24|15/03/2025|||||25.25|1|2025-04-22|15/12/2024|||||25.25|1
2025-03-17 09:32:02|07046|1162058|603267|12.35B|12350000000|53.95|5302166|40.57|25|2025-04-25|15/03/2025|||||53.950000762939|1|2025-03-28|15/12/2024|||||53.950000762939|1
2025-03-17 09:32:09|07047|1156679|601816|277.94B|277940000000|5.59|114574359|12.97|24|2025-04-30|15/12/2024||0.0669||10160000000|5.5900001525879|1|2025-04-28|15/03/2025|||||5.5900001525879|1
2025-03-17 09:32:19|07048|100399|600166|19.16B|19160000000|2.42|94341083|-14.54|35|2025-04-26|15/12/2024|||||2.420000076294|1|2025-04-25|15/03/2025|||||2.420000076294|1
2025-03-17 09:32:26|07049|1162056|603068|5.43B|5430000000|36.94|13597111|63.72|25|2025-04-29|15/12/2024|||||36.939998626709|1|2025-04-25|15/03/2025|||||36.939998626709|1
2025-03-17 09:32:34|07050|1156734|603719|5.29B|5290000000|13.18|22905478|-17.9|24|2025-04-29|15/12/2024||0.16|||13.180000305176|1|2025-04-25|15/03/2025|||||13.180000305176|1
2025-03-17 09:32:45|07051|102958|600681|3.38B|3380000000|3.41|8075429|-11.26|32|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2025-03-17 09:32:55|07052|1081714|603596|38.45B|38450000000|63.09|10323445|38.3|35|2025-04-25|15/03/2025||0.4|||63.090000152588|1|2025-04-23|15/12/2024||0.56|||63.090000152588|1
2025-03-17 09:33:02|07053|101008|600980|3.25B|3250000000|17.17|3985178|16.75|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
2025-03-17 09:33:13|07054|100663|600510|5.59B|5590000000|5.47|8983627|5.33|32|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2025-03-17 09:33:23|07055|100513|600299|29.80B|29800000000|11.09|12256235|28.14|34|2025-04-24|15/03/2025|||||11.090000152588|1|2025-02-28|15/12/2024|0.075|0.1105|4180000000|4140000000|10.770000457764|1
2025-03-17 09:33:30|07056|1159375|601696|30.45B|30450000000|10.88|27145338|3.69|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
2025-03-17 09:33:39|07057|101162|603167|3.99B|3990000000|8.53|7063062|-4.63|34|2025-04-23|15/03/2025|||||8.5299997329712|1|2025-04-09|15/12/2024|||||8.5299997329712|1
2025-03-17 09:33:48|07058|994592|603727|4.17B|4170000000|15.03|5621651|13.98|34|2025-04-21|15/03/2025|||||15.029999732971|1|2025-03-21|15/12/2024|||||15.029999732971|1
2025-03-17 09:33:57|07059|994621|603936|5.49B|5490000000|8.91|27027547|12.99|33|2025-04-26|15/12/2024|||||8.9099998474121|1|2025-04-24|15/03/2025|||||8.9099998474121|1
2025-03-17 09:34:06|07060|100738|600597|12.25B|12250000000|8.91|12969349|-2.48|35|2025-04-25|15/03/2025|||||8.9099998474121|1|2025-04-08|15/12/2024|||||8.9099998474121|1
2025-03-17 09:34:15|07061|102960|600708|7.98B|7980000000|3.58|37991971|60.89|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2025-03-17 09:34:24|07062|101074|601339|7.87B|7870000000|5.31|8315248|-5.7|35|2025-04-25|15/03/2025|||||5.3099999427795|1|2025-04-16|15/12/2024|||||5.3099999427795|1
2025-03-17 09:34:34|07063|100479|600258|15.28B|15280000000|13.68|12793964|-7.72|35|2025-04-25|15/03/2025||0.07||1740000000|13.680000305176|1|2025-03-29|15/12/2024||0.101||1750000000|13.680000305176|1
2025-03-17 09:34:43|07064|100622|600455|1.46B|1460000000|23.5|1942427|15.86|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
2025-03-17 09:34:52|07065|100826|600707|28.60B|28600000000|8.05|47931205|8.84|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
2025-03-17 09:35:03|07066|1054840|601108|37.75B|37750000000|8.12|56843360|4.08|33|2025-04-26|15/12/2024|||||8.1199998855591|1|2025-04-24|15/03/2025|||||8.1199998855591|1
2025-03-17 09:35:14|07067|101071|601311|10.23B|10230000000|8.74|15616829|13.26|35|2025-04-29|15/03/2025|||||8.7399997711182|1|2025-04-19|15/12/2024|||||8.7399997711182|1
2025-03-17 09:35:24|07068|100474|600230|4.45B|4450000000|10.75|4159614|-2.02|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
2025-03-17 09:35:32|07069|1052655|603106|4.74B|4740000000|9.11|27174567|49.35|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
2025-03-17 09:35:41|07070|100412|600180|4.72B|4720000000|4.38|8278822|-16.05|32|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1
2025-03-17 09:35:50|07071|942820|601016|20.07B|20070000000|3.09|52261680|0.98|33|2025-04-25|15/03/2025|||||3.0899999141693|1|2025-03-28|15/12/2024|||||3.0899999141693|1
2025-03-17 09:35:58|07072|994544|603098|5.68B|5680000000|10.5|5525000|-3.38|33|2025-04-28|15/03/2025||0.1543||1670000000|10.5|1|2025-04-23|15/12/2024||0.16||2140000000|10.5|1
2025-03-17 09:36:08|07073|996063|601375|7.48B|7480000000|4.21|46277566|11.05|33|2025-04-17|15/03/2025|||||4.210000038147|1|2025-03-29|15/12/2024|||||4.210000038147|1
2025-03-17 09:36:18|07074|942815|600850|18.02B|18020000000|26.31|18680440|29.17|33|2025-04-29|15/03/2025|||||26.309999465942|1|2025-04-15|15/12/2024|||||26.309999465942|1
2025-03-17 09:36:26|07075|996182|603615|6.86B|6860000000|28.4|4219305|46.47|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
2025-03-17 09:36:35|07076|100815|600697|1.84B|1840000000|11.56|5866877|3.52|34|2025-04-30|15/03/2025|||||11.560000419617|1|2025-04-17|15/12/2024|||||11.560000419617|1
2025-03-17 09:36:44|07077|942824|603099|8.50B|8500000000|31.91|11608059|25.29|34|2025-04-25|15/12/2024||0.04|||31.909999847412|1|2025-04-24|15/03/2025|||||31.909999847412|1
2025-03-17 09:36:53|07078|100856|600742|7.04B|7040000000|9.45|7125124|2.61|34|2025-04-29|15/03/2025|||||9.4499998092651|1|2025-04-12|15/12/2024|||||9.4499998092651|1
2025-03-17 09:37:03|07079|100543|600333|2.88B|2880000000|4.74|16403148|13.04|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
2025-03-17 09:37:11|07080|100389|600148|2.80B|2800000000|19.84|3363053|44|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
2025-03-17 09:37:20|07081|100652|600496|6.53B|6530000000|3.27|22840126|10.27|35|2025-04-25|15/03/2025||0.0435||2710000000|3.2699999809265|1|2025-04-12|15/12/2024||0.0537||5170000000|3.2699999809265|1
2025-03-17 09:37:29|07082|100869|600757|10.22B|10220000000|8.42|14550907|6.71|34|2025-04-24|15/03/2025|||||8.420000076294|1|2025-04-11|15/12/2024|||||8.420000076294|1
2025-03-17 09:37:40|07083|996067|603035|5.81B|5810000000|15.27|6975622|-7.98|33|2025-04-25|15/03/2025|||||15.270000457764|1|2025-04-19|15/12/2024||0.35|||15.270000457764|1
2025-03-17 09:37:49|07084|100684|600525|6.05B|6050000000|4.67|17171897|-2.54|32|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1
2025-03-17 09:37:58|07085|945174|603698|9.48B|9480000000|17.71|4577134|33.73|34|2025-04-25|15/03/2025|||||17.709999084473|1|2025-04-01|15/12/2024|||||17.709999084473|1
2025-03-17 09:38:06|07086|1162042|605288|2.79B|2790000000|39.45|836787|7.54|23|2025-04-30|15/12/2024|||||39.450000762939|1|2025-04-25|15/03/2025|||||39.450000762939|1
2025-03-17 09:38:14|07087|1057308|603655|2.40B|2400000000|22.96|1650206|41.17|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2025-03-17 09:38:23|07088|994550|603203|6.33B|6330000000|25.25|3303465|13.35|34|2025-04-29|15/12/2024|||||25.25|1|2025-04-28|15/03/2025|||||25.25|1
2025-03-17 09:38:33|07089|994602|603819|3.24B|3240000000|15.07|5434971|27.17|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
2025-03-17 09:38:42|07090|948391|603158|5.06B|5060000000|10.45|29795122|21.74|34|2025-04-26|15/12/2024|||||10.449999809265|1|2025-04-25|15/03/2025|||||10.449999809265|1
2025-03-17 09:38:54|07091|101118|601799|35.95B|35950000000|125.88|1439101|-17.32|34|2025-04-24|15/03/2025||1.05||15046000000|125.87999725342|1|2025-03-20|15/12/2024||1.26||3120000000|125.87999725342|1
2025-03-17 09:39:04|07092|1043310|603776|4.00B|4000000000|16.81|8939995|34.51|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
2025-03-17 09:39:15|07093|100973|600880|5.49B|5490000000|5.02|53427121|4.55|33|2025-04-26|15/12/2024|||||5.0199999809265|1|2025-04-25|15/03/2025|||||5.0199999809265|1
2025-03-17 09:39:22|07094|1162079|603053|8.33B|8330000000|9.39|2654987|-0.64|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2025-03-17 09:39:36|07095|1056012|603809|11.52B|11520000000|18.09|43826183|170.41|33|2025-04-29|15/03/2025|||||18.090000152588|1|2025-03-22|15/12/2024|||||18.090000152588|1
2025-03-17 09:39:47|07096|100556|600353|6.83B|6830000000|8.23|24133877|9.78|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
2025-03-17 09:39:55|07097|100828|600711|18.67B|18670000000|6.09|59971973|32.65|34|2025-04-25|15/03/2025|||||6.0900001525879|1|2025-03-25|15/12/2024|||||6.0900001525879|1
2025-03-17 09:40:05|07098|100329|600078|3.72B|3720000000|5.62|9705633|-1.96|32|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2025-03-17 09:40:16|07099|101016|600988|36.71B|36710000000|19.44|45871628|33.49|34|2025-04-28|15/03/2025|||||19.440000534058|1|2025-03-29|15/12/2024|||||19.440000534058|1
2025-03-17 09:40:24|07100|100972|600879|32.30B|32299999999.999996|9.78|43273349|37.19|33|2025-04-25|15/03/2025|||||9.7799997329712|1|2025-03-27|15/12/2024|||||9.7799997329712|1
2025-03-17 09:40:34|07101|1095973|601068|13.20B|13200000000|4.43|9953648|-8.33|27|2025-04-25|15/03/2025|||||4.4299998283386|1|2025-03-29|15/12/2024|||||4.4299998283386|1
2025-03-17 09:40:43|07102|101139|601965|19.11B|19110000000|19.06|6517974|2.27|33|2025-04-26|15/12/2024||0.31|||19.059999465942|1|2025-04-21|15/03/2025|||||19.059999465942|1
2025-03-17 09:40:53|07103|100572|600372|58.55B|58550000000|12.13|23220528|1.93|35|2025-04-25|15/03/2025|||||12.130000114441|1|2025-03-29|15/12/2024|||||12.130000114441|1
2025-03-17 09:41:02|07104|1162066|603220|12.95B|12950000000|30.92|36024325|8.63|25|2025-04-24|15/03/2025|||||30.920000076294|1|2025-03-28|15/12/2024|||||30.920000076294|1
2025-03-17 09:41:10|07105|994540|603060|5.88B|5880000000|7.32|4848186|-2.29|33|2025-04-24|15/03/2025||0.0518||440030000|7.3200001716614|1|2025-04-22|15/12/2024||0.2088||1040000000|7.3200001716614|1
2025-03-17 09:41:20|07106|101132|601898|103.23B|103230000000|10.33|30048492|-14.14|35|2025-04-23|15/03/2025|||||10.329999923706|1|2025-03-21|15/12/2024||0.23||99115000000|10.329999923706|1
2025-03-17 09:41:29|07107|101144|601918|18.13B|18130000000|6.99|34143540|-7.48|35|2025-04-25|15/03/2025|||||6.9899997711182|1|2025-03-22|15/12/2024||0.34|||6.9899997711182|1
2025-03-17 09:41:38|07108|100414|600150|142.94B|142940000000|31.93|45582537|-7.35|35|2025-04-30|15/12/2024||0.35||25590000000|31.930000305176|1|2025-04-25|15/03/2025||0.3035||14300000000|31.930000305176|1
2025-03-17 09:41:49|07109|100384|600138|7.69B|7690000000|10.62|15277644|-2.65|34|2025-04-28|15/03/2025||0.06|||10.619999885559|1|2025-04-04|15/12/2024||0.3793|||10.619999885559|1
2025-03-17 09:41:59|07110|942599|603018|5.84B|5840000000|8.66|17039043|12.95|34|2025-05-06|15/03/2025||0.1873||892840000|8.6599998474121|1|2025-04-10|15/12/2024||0.48||1400000000|8.6599998474121|1
2025-03-17 09:42:08|07111|100362|600115|55.01B|55010000000|3.8|68719319|1.88|35|2025-04-25|15/03/2025|||||3.7999999523163|1|2025-03-29|15/12/2024||-0.0557||31660000000|3.7999999523163|1
2025-03-17 09:42:16|07112|100803|600675|16.69B|16690000000.000002|2.74|23565522|-12.01|31|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2025-03-17 09:42:26|07113|994508|600977|20.71B|20710000000|11.1|21516668|-9.18|34|2025-04-28|15/03/2025|||||11.10000038147|1|2025-04-19|15/12/2024||0.11|||11.10000038147|1
2025-03-17 09:42:37|07114|101045|601106|19.00B|19000000000|2.76|34031561|-1.77|32|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2025-03-17 09:42:45|07115|100549|600340|9.62B|9620000000|2.46|175052417|64.86|35|2025-04-30|15/12/2024|||||2.460000038147|1|2025-04-28|15/03/2025|||||2.460000038147|1
2025-03-17 09:42:53|07116|996065|601881|86.56B|86560000000|17.7|95284268|55.19|34|2025-04-24|15/03/2025|||||17.700000762939|1|2025-01-23|15/12/2024|0.17|0.17|||13.760000228882|1
2025-03-17 09:43:00|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
2025-03-17 09:43:10|07118|100511|600297|6.36B|6360000000|0.78|429091287|-51.25|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2025-03-17 09:43:20|07119|101050|601118|21.91B|21910000000|5.11|28028585|5.36|35|2025-04-26|15/12/2024|||||5.1100001335144|1|2025-04-25|15/03/2025|||||5.1100001335144|1
2025-03-17 09:43:28|07120|942810|600730|4.06B|4059999999.9999995|6.92|17805721|39.56|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
2025-03-17 09:43:37|07121|100429|600195|6.78B|6780000000|6.64|9733614|-30.49|34|2025-04-25|15/03/2025|||||6.6399998664856|1|2025-04-12|15/12/2024|||||6.6399998664856|1
2025-03-17 09:43:46|07122|101130|601888|132.70B|132699999999.99998|64.12|15362939|-28.28|35|2025-04-24|15/03/2025||0.77||19090000000|64.120002746582|1|2025-01-15|15/12/2024|0.35|0.35|13470000000|13470000000|61.869998931885|1
2025-03-17 09:43:56|07123|100408|600176|49.04B|49040000000|12.22|26720518|16.7|35|2025-04-29|15/03/2025||0.14|||12.220000267029|1|2025-03-20|15/12/2024||0.1645||4420000000|12.220000267029|1
2025-03-17 09:44:05|07124|1009372|603505|15.07B|15070000000|25.11|4348105|-17.95|33|2025-04-24|15/03/2025|||||25.110000610352|1|2025-04-23|15/12/2024|||||25.110000610352|1
2025-03-17 09:44:15|07125|100874|600764|22.59B|22590000000|32.2|8025845|41.74|34|2025-04-30|15/12/2024|||||32.200000762939|1|2025-04-24|15/03/2025|||||32.200000762939|1
2025-03-17 09:44:24|07126|1162087|603967|3.59B|3590000000|10.47|3008925|20.77|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
2025-03-17 09:44:33|07127|100670|600511|23.58B|23580000000|31.21|4466486|2.64|35|2025-04-24|15/03/2025|||||31.209999084473|1|2025-03-20|15/12/2024|||||31.209999084473|1
2025-03-17 09:44:43|07128|100325|600056|16.14B|16140000000|10.77|13527323|-4.42|34|2025-04-28|15/03/2025|||||10.770000457764|1|2025-04-26|15/12/2024|||||10.770000457764|1
2025-03-17 09:44:51|07129|101128|601872|51.88B|51880000000|6.37|60820107|-15.05|34|2025-04-28|15/03/2025|||||6.3699998855591|1|2025-03-28|15/12/2024||0.14||31868000000|6.3699998855591|1
2025-03-17 09:45:01|07130|101021|600999|120.35B|120350000000|18.27|21010299|30.93|35|2025-04-25|15/03/2025|||||18.270000457764|1|2025-01-16|15/12/2024|0.23|0.23|||17.799999237061|1
2025-03-17 09:45:12|07131|101168|603993|124.94B|124940000000|7.73|205621064|2.33|35|2025-04-24|15/03/2025|||||7.7300000190735|1|2025-03-21|15/12/2024||0.18||58740000000|7.7300000190735|1
2025-03-17 09:45:20|07132|101049|601117|45.76B|45760000000|7.49|50152474|7.23|35|2025-04-24|15/03/2025|||||7.4899997711182|1|2025-03-31|15/12/2024||0.31|||7.4899997711182|1
2025-03-17 09:45:29|07133|954957|601985|178.82B|178820000000|9.47|111978557|11.93|35|2025-04-29|15/12/2024||0.1018||20680000000|9.4700002670288|1|2025-04-25|15/03/2025||0.1832||20270000000|9.4700002670288|1
2025-03-17 09:45:38|07134|100681|600536|39.71B|39710000000|46.81|31238049|38.98|34|2025-04-30|15/03/2025|||||46.810001373291|1|2025-04-29|15/12/2024|||||46.810001373291|1
2025-03-17 09:45:47|07135|100366|600111|84.70B|84700000000|23.5|45413373|18.14|35|2025-04-24|15/03/2025||0.2244||7690000000|23.5|1|2025-04-19|15/12/2024||0.2364||9550000000|23.5|1
2025-03-17 09:45:54|07136|994520|601611|27.13B|27130000000|9|24344460|27.39|30|2025-04-30|15/12/2024|||||9|1|2025-04-28|15/03/2025|||||9|1
2025-03-17 09:46:04|07137|101121|601808|29.20B|29200000000|14.67|10482079|-7.23|35|2025-04-24|15/03/2025||0.72|||14.670000076294|1|2025-03-25|15/12/2024||0.02|||14.670000076294|1
2025-03-17 09:46:15|07138|100548|600339|18.65B|18650000000|3.33|36775793|2.81|34|2025-04-25|15/03/2025|||||3.329999923706|1|2025-04-15|15/12/2024|||||3.329999923706|1
2025-03-17 09:46:25|07139|1043298|601949|13.12B|13120000000|6.89|17897741|-13.01|33|2025-04-26|15/12/2024|||||6.8899998664856|1|2025-04-25|15/03/2025|||||6.8899998664856|1
2025-03-17 09:46:35|07140|100685|600528|17.44B|17440000000|7.84|11497400|-2.5|34|2025-04-28|15/03/2025|||||7.8400001525879|1|2025-03-29|15/12/2024|||||7.8400001525879|1
2025-03-17 09:46:45|07141|100373|600125|7.47B|7470000000|5.72|12542637|0.53|35|2025-04-28|15/03/2025|||||5.7199997901917|1|2025-04-09|15/12/2024||0.0506||4110000000|5.7199997901917|1
2025-03-17 09:46:53|07142|100768|600636|3.49B|3490000000|7.97|12129082|-30.28|33|2025-04-26|15/12/2024|||||7.9699997901917|1|2025-04-24|15/03/2025|||||7.9699997901917|1
2025-03-17 09:47:02|07143|102088|600217|8.55B|8550000000.000001|5.16|32635318|1.41|34|2025-04-25|15/03/2025|||||5.1599998474121|1|2025-04-15|15/12/2024|||||5.1599998474121|1
2025-03-17 09:47:11|07144|102084|600062|19.99B|19990000000|19.48|11464949|-5.86|35|2025-04-25|15/03/2025|||||19.479999542236|1|2025-03-20|15/12/2024|||||19.479999542236|1
2025-03-17 09:47:18|07145|1162035|601698|88.04B|88040000000|20.69|32706964|26.15|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
2025-03-17 09:47:27|07146|996064|601858|16.54B|16540000000|20.95|7133340|-19.92|34|2025-04-29|15/12/2024|||||20.950000762939|1|2025-04-25|15/03/2025|||||20.950000762939|1
2025-03-17 09:47:36|07147|1082120|601066|75.42B|75420000000|24.97|12890418|8.71|31|2025-04-24|15/03/2025||0.12||11195000000|24.969999313354|1|2025-03-28|15/12/2024||0.05||10922000000|24.969999313354|1
2025-03-17 09:47:44|07148|101140|601989|99.87B|99870000000|4.39|108605640|-6.09|35|2025-04-30|15/12/2024|||||4.3899998664856|1|2025-04-25|15/03/2025|||||4.3899998664856|1
2025-03-17 09:47:54|07149|100638|600482|51.23B|51230000000|22.74|20806894|15.95|35|2025-04-26|15/12/2024|||||22.739999771118|1|2025-04-25|15/03/2025|||||22.739999771118|1
2025-03-17 09:48:05|07150|101041|601098|22.79B|22790000000|12.66|13047641|0.24|35|2025-04-29|15/03/2025|||||12.659999847412|1|2025-04-26|15/12/2024|||||12.659999847412|1
2025-03-17 09:48:14|07151|100298|600029|66.49B|66489999999.99999|5.94|65819033|2.42|35|2025-04-24|15/03/2025|||||5.9400000572205|1|2025-03-26|15/12/2024||-0.05||45740000000|5.9400000572205|1
2025-03-17 09:48:24|07152|100367|600118|33.59B|33590000000.000004|28.42|16716797|9.54|34|2025-04-25|15/03/2025|||||28.420000076294|1|2025-03-28|15/12/2024|||||28.420000076294|1
2025-03-17 09:48:33|07153|100393|600158|7.98B|7980000000|8.3|29553144|0|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
2025-03-17 09:48:41|07154|1164175|600956|23.83B|23830000000|7.35|5046546|-10.92|23|2025-04-24|15/03/2025|||||7.3499999046326|1|2025-03-26|15/12/2024|||||7.3499999046326|1
2025-03-17 09:48:50|07155|100339|600088|6.76B|6760000000|17.03|10675067|-19.74|32|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1
2025-03-17 09:49:01|07156|101154|603005|21.00B|21000000000|32.19|47552349|70.43|35|2025-05-06|15/03/2025|||||32.189998626709|1|2025-04-19|15/12/2024|||||32.189998626709|1
2025-03-17 09:49:11|07157|100280|600007|22.90B|22900000000|22.76|2495289|16.72|34|2025-04-25|15/03/2025|||||22.760000228882|1|2025-04-01|15/12/2024|||||22.760000228882|1
2025-03-17 09:49:19|07158|101063|601179|34.45B|34450000000|6.72|45400929|22.6|35|2025-05-06|15/03/2025|||||6.7199997901917|1|2025-04-11|15/12/2024|||||6.7199997901917|1
2025-03-17 09:49:28|07159|1155894|601916|62.92B|62920000000|2.91|122705509|1.76|25|2025-04-24|15/03/2025|||||2.9100000858307|1|2025-03-29|15/12/2024||0.1|||2.9100000858307|1
2025-03-17 09:49:37|07160|1162076|601512|11.5B|11500000000|7.74|3903466|-1.16|24|2025-04-25|15/03/2025|||||7.7399997711182|1|2025-04-22|15/12/2024||0.21|||7.7399997711182|1
2025-03-17 09:49:46|07161|102956|600373|15.45B|15450000000|11.38|15118805|-29.94|35|2025-04-25|15/03/2025||0.3595||2620000000|11.380000114441|1|2025-04-19|15/12/2024||0.32||3600000000|11.380000114441|1
2025-03-17 09:49:55|07162|100755|600618|11.91B|11910000000|10.31|21989698|26.27|32|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2025-03-17 09:50:04|07163|100380|600132|28.84B|28840000000|59.32|4452038|-13.25|35|2025-04-25|15/03/2025|||||59.319999694824|1|2025-04-03|15/12/2024||0.03||1750000000|59.319999694824|1
2025-03-17 09:50:14|07164|942825|603100|11.08B|11080000000|21.78|7618299|-6.79|33|2025-04-25|15/03/2025|||||21.780000686646|1|2025-04-25|15/12/2024|||||21.780000686646|1
2025-03-17 09:50:22|07165|996555|600939|5.44B|5440000000|2.86|13589239|0|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
2025-03-17 09:50:35|07166|100851|600729|13.92B|13920000000|31.81|6405367|18.91|34|2025-04-30|15/03/2025|||||31.809999465942|1|2025-04-19|15/12/2024||0.66||24307000000|31.809999465942|1
2025-03-17 09:50:44|07167|100710|600565|2.12B|2120000000|0.85|62024846|-36.09|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2025-03-17 09:50:53|07168|100621|600452|14.69B|14690000000|9.56|14955034|8.39|33|2025-04-25|15/03/2025|||||9.5600004196167|1|2025-04-18|15/12/2024|||||9.5600004196167|1
2025-03-17 09:51:01|07169|100496|600279|6.15B|6150000000|5.18|12025278|24.46|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2025-03-17 09:51:11|07170|942818|600917|9.16B|9160000000|5.83|3606602|-5.26|33|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2025-03-17 09:51:20|07171|101025|601005|7.60B|7600000000|1.39|113594975|5.3|34|2025-04-24|15/03/2025|||||1.3899999856949|1|2025-03-29|15/12/2024|||||1.3899999856949|1
2025-03-17 09:51:30|07172|1010705|603758|5.82B|5820000000|13.59|12360375|35.09|31|2025-04-24|15/03/2025|||||13.590000152588|1|2025-03-22|15/12/2024|||||13.590000152588|1
2025-03-17 09:51:39|07173|100355|600106|7.52B|7520000000|5.65|27269870|-4.99|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
2025-03-17 09:51:48|07174|1155475|601077|61.74B|61740000000|5.71|65399536|25.78|35|2025-04-24|15/03/2025|||||5.710000038147|1|2025-03-26|15/12/2024||0.22|||5.710000038147|1
2025-03-17 09:51:56|07175|1162153|601827|14.01B|14010000000|8.59|5329520|7.59|24|2025-04-28|15/03/2025|||||8.5900001525879|1|2025-03-29|15/12/2024||0.12|||8.5900001525879|1
2025-03-17 09:52:04|07176|994511|601127|192.61B|192610000000|127.87|30108475|31.46|34|2025-04-28|15/03/2025|||||127.87000274658|1|2025-04-01|15/12/2024||3.9||76540000000|127.87000274658|1
2025-03-17 09:52:14|07177|100378|600129|12.33B|12330000000|22.13|15664981|-43.01|34|2025-04-25|15/03/2025|||||22.129999160767|1|2025-03-29|15/12/2024||0.45|||22.129999160767|1
2025-03-17 09:52:23|07178|100352|600116|12.91B|12910000000|6.82|7836199|-8.45|34|2025-04-25|15/12/2024|||||6.8200001716614|1|2025-04-23|15/03/2025|||||6.8200001716614|1
2025-03-17 09:52:32|07179|100945|600847|1.46B|1460000000|9.52|3615261|18.41|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
2025-03-17 09:52:40|07180|101039|601158|23.33B|23330000000|4.85|8613665|-14.49|34|2025-04-24|15/03/2025|||||4.8499999046326|1|2025-04-02|15/12/2024|||||4.8499999046326|1
2025-03-17 09:52:49|07181|945168|603601|3.59B|3590000000|3.51|12916200|9.87|34|2025-04-25|15/03/2025|||||3.5099999904633|1|2025-04-24|15/12/2024|||||3.5099999904633|1
2025-03-17 09:52:58|07182|1043311|603976|2.69B|2690000000|17.83|1108277|21.52|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
2025-03-17 09:53:07|07183|1056003|603083|10.70B|10700000000|39.94|23022117|-19.8|33|2025-04-25|15/03/2025|||||39.939998626709|1|2025-04-08|15/12/2024|||||39.939998626709|1
2025-03-17 09:53:15|07184|100788|600657|13.09B|13090000000|4.59|40364139|32.94|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
2025-03-17 09:53:26|07185|1052662|603367|6.18B|6180000000|13.63|2720860|-5.29|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
2025-03-17 09:53:34|07186|101093|601608|20.93B|20930000000|4.55|46514308|6.24|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
2025-03-17 09:53:44|07187|100307|600067|3.61B|3610000000|2.65|20304827|30.85|32|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2025-03-17 09:53:52|07188|996084|603628|3.56B|3560000000|12.99|5669251|-33.04|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2025-03-17 09:54:03|07189|100894|600787|13.05B|13050000000|6|35351016|21.5|32|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2025-03-17 09:54:11|07190|1162067|600968|38.93B|38930000000|3.86|50010486|14.67|25|2025-04-24|15/03/2025|||||3.8599998950958|1|2025-04-10|15/12/2024||0.12||62195000000|3.8599998950958|1
2025-03-17 09:54:35|07191|100852|600737|20.85B|20850000000|9.74|21305994|6.21|34|2025-04-25|15/12/2024|||||9.7399997711182|1|2025-04-25|15/03/2025|||||9.7399997711182|1
2025-03-17 09:54:44|07192|997534|603908|2.43B|2430000000|26.06|2281153|0.67|33|2025-05-06|15/03/2025|||||26.059999465942|1|2025-04-29|15/12/2024||0.0214|||26.059999465942|1
2025-03-17 09:54:55|07193|101145|601919|174.77B|174770000000|14.29|85918618|36.34|35|2025-04-25|15/03/2025||0.2846||47890000000|14.289999961853|1|2025-03-21|15/12/2024||0.5667||40040000000|14.289999961853|1
2025-03-17 09:55:04|07194|101124|601866|12.56B|12560000000|2.38|61878905|-0.42|35|2025-04-25|15/03/2025|||||2.3800001144409|1|2025-03-29|15/12/2024|||||2.3800001144409|1
2025-03-17 09:55:13|07195|100295|600026|28.35B|28350000000|11.37|43403692|-20.8|35|2025-04-25|15/03/2025|||||11.369999885559|1|2025-03-27|15/12/2024||0.29||6330000000|11.369999885559|1
2025-03-17 09:55:24|07196|100611|600428|14.21B|14210000000|6.6|31453143|11.93|34|2025-04-25|15/03/2025|||||6.5999999046326|1|2025-03-28|15/12/2024|||||6.5999999046326|1
2025-03-17 09:55:34|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
2025-03-17 09:55:44|07198|997891|603903|1.84B|1840000000|7.19|5064398|-16.57|33|2025-04-29|15/12/2024|||||7.1900000572205|1|2025-04-25|15/03/2025|||||7.1900000572205|1
2025-03-17 09:55:56|07199|942809|600685|14.11B|14110000000|24.13|8208165|-5.3|35|2025-04-24|15/03/2025|||||24.129999160767|1|2025-03-29|15/12/2024|||||24.129999160767|1
2025-03-17 09:56:04|07200|100315|600072|20.26B|20260000000|13.39|31587959|-21.71|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
2025-03-17 09:56:14|07201|101161|603128|7.63B|7630000000|5.84|27326718|-18.39|34|2025-04-18|15/12/2024||||26751000000|5.8400001525879|1|2025-04-17|15/03/2025|||||5.8400001525879|1
2025-03-17 09:56:24|07202|100836|600715|8.49B|8490000000|2.09|23156402|-11.06|34|2025-04-24|15/03/2025|||||2.0899999141693|1|2025-04-10|15/12/2024|||||2.0899999141693|1
2025-03-17 09:56:31|07203|1162045|603212|4.75B|4750000000|10.88|9340568|-23.95|23|2025-04-30|15/12/2024|||||10.880000114441|1|2025-04-25|15/03/2025|||||10.880000114441|1
2025-03-17 09:56:40|07204|100504|600288|4.34B|4340000000|9.94|23309079|8|32|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2025-03-17 09:56:50|07205|100478|600257|2.43B|2430000000|5.05|21948978|-4.03|32|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2025-03-17 09:56:59|07206|1052671|603963|259.25M|259250000|1.18|5317085|-89.18|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
2025-03-17 09:57:08|07207|996080|603360|15.68B|15680000000|31.72|13041821|239.73|33|2025-04-25|15/12/2024|||||31.719999313354|1|2025-04-24|15/03/2025|||||31.719999313354|1
2025-03-17 09:57:16|07208|101125|601880|15.54B|15540000000|1.52|100256046|5.52|33|2024-10-30|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2025-03-17 09:57:25|07209|100734|600593|3.63B|3630000000|28.17|8747665|30.32|32|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1
2025-03-17 09:57:35|07210|100833|600719|2.78B|2780000000|6.87|14371159|-11.14|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2025-03-17 09:57:45|07211|100942|600844|2.86B|2860000000|2.8|17587339|2.12|32|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1
2025-03-17 09:57:56|07212|101181|900921|138.25M|138250000|0.135|538179|0.73|30|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1
2025-03-17 09:58:04|07213|997892|603955|2.71B|2710000000|19.93|8322498|37.8|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
2025-03-17 09:58:14|07214|101026|601006|130.55B|130550000000.00002|6.48|93104196|-11.05|35|2025-04-30|15/12/2024||0.06||19580000000|6.4800000190735|1|2025-04-24|15/03/2025|||||6.4800000190735|1
2025-03-17 09:58:24|07215|100813|600694|7.95B|7950000000|25.35|8213840|70.15|35|2025-04-28|15/03/2025|||||25.35000038147|1|2025-04-26|15/12/2024|||||25.35000038147|1
2025-03-17 09:58:34|07216|1031219|603233|17.49B|17490000000|15.3|7099955|-30.43|33|2025-04-29|15/12/2024||0.0988||7280000000|15.300000190735|1|2025-04-24|15/03/2025||0.3081||7160000000|15.300000190735|1
2025-03-17 09:58:43|07217|100858|600744|6.52B|6520000000|3.22|23833500|3.9|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2025-03-17 09:58:53|07218|101148|601991|27.23B|27230000000|2.89|83735694|2.15|35|2025-04-25|15/03/2025|||||2.8900001049042|1|2025-03-26|15/12/2024||0.01|||2.8900001049042|1
2025-03-17 09:59:03|07219|100432|600198|11.99B|11990000000|9.2|52711741|53.77|32|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2025-03-17 09:59:12|07220|942602|603019|104.40B|104400000000|71.31|66410704|36.14|35|2025-04-24|15/03/2025||0.062||2610000000|71.309997558594|1|2025-03-05|15/12/2024|0.78|0.6127|5110000000|6930000000|71.190002441406|1
2025-03-17 09:59:21|07221|100748|600611|16.12B|16120000000.000002|6.82|78923201|146.72|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
2025-03-17 09:59:28|07222|101760|900903|565.03M|565030000|0.241|1882718|20.71|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2025-03-17 09:59:37|07223|1082138|603587|5.95B|5950000000|12.52|4802732|-2.5|33|2025-04-29|15/12/2024||0.35|||12.520000457764|1|2025-04-24|15/03/2025|||||12.520000457764|1
2025-03-17 09:59:46|07224|996066|603032|3.63B|3630000000|15.54|5603759|-26.94|33|2025-04-29|15/12/2024|||||15.539999961853|1|2025-04-24|15/03/2025|||||15.539999961853|1
2025-03-17 09:59:57|07225|100666|600503|4.53B|4530000000|2.82|71267262|25|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2025-03-17 10:00:06|07226|1057234|603056|15.58B|15580000000|15.27|5729872|0.73|33|2025-04-25|15/03/2025|||||15.270000457764|1|2025-04-25|15/12/2024|||||15.270000457764|1
2025-03-17 10:00:17|07227|100926|600826|5.91B|5910000000|8.16|11639575|30.75|34|2025-04-24|15/03/2025|||||8.1599998474121|1|2025-04-12|15/12/2024||0.0571|||8.1599998474121|1
2025-03-17 10:00:26|07228|100969|600875|29.79B|29790000000|15.26|18580013|-3.77|35|2025-04-25|15/03/2025|||||15.260000228882|1|2025-03-29|15/12/2024||0.26||77821000000|15.260000228882|1
2025-03-17 10:00:36|07229|100279|600006|14.78B|14780000000|7.4|53980447|-1.85|34|2025-04-28|15/03/2025|||||7.4000000953674|1|2025-04-26|15/12/2024|||||7.4000000953674|1
2025-03-17 10:00:46|07230|100332|600081|6.74B|6740000000|12.17|13248767|17.92|32|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2025-03-17 10:00:54|07231|955758|601198|40.08B|40080000000|12.4|63782526|52.79|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
2025-03-17 10:01:06|07232|100907|600804|2.69B|2690000000|1.62|48228088|-55.36|35|2025-04-30|15/12/2024|||||1.6200000047684|1|2025-04-25|15/03/2025|||||1.6200000047684|1
2025-03-17 10:01:15|07233|994572|603528|6.38B|6380000000|9.12|25048958|31.21|34|2025-04-26|15/12/2024|||||9.1199998855591|1|2025-04-24|15/03/2025|||||9.1199998855591|1
2025-03-17 10:01:22|07234|994628|603999|3.72B|3720000000|6.47|13363336|9.61|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
2025-03-17 10:01:32|07235|1081677|601330|9.24B|9240000000|6.6|5173592|-8.68|33|2025-04-25|15/03/2025|||||6.5999999046326|1|2025-03-29|15/12/2024|||||6.5999999046326|1
2025-03-17 10:01:40|07236|100883|600776|15.20B|15200000000|12.1|18787805|16.36|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
2025-03-17 10:01:48|07237|101755|900941|542.59M|542590000|0.431|891812|19.78|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2025-03-17 10:01:57|07238|994562|603377|2.22B|2220000000|3.15|11328501|-5.81|34|2025-04-30|15/03/2025|||||3.1500000953674|1|2025-04-26|15/12/2024|||||3.1500000953674|1
2025-03-17 10:02:04|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
2025-03-17 10:02:14|07240|1079938|603486|34.98B|34980000000|60.42|7832207|54.19|32|2025-04-26|15/12/2024||1.09||6110000000|60.419998168945|1|2025-04-21|15/03/2025||0.71||3870000000|60.419998168945|1
2025-03-17 10:02:23|07241|100690|600537|3.65B|3650000000|3.06|33643965|-34.13|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2025-03-17 10:02:33|07242|1024775|603496|11.23B|11230000000|35.03|37464100|11.55|33|2025-04-24|15/03/2025|||||35.029998779297|1|2025-04-15|15/12/2024|||||35.029998779297|1
2025-03-17 10:02:41|07243|950057|603869|2.78B|2780000000|5.85|1326666|-29.98|32|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2025-03-17 10:02:52|07244|100906|600803|60.65B|60650000000|19.68|10517167|2.38|34|2025-04-25|15/03/2025|||||19.680000305176|1|2025-03-27|15/12/2024||0.5096||34110000000|19.680000305176|1
2025-03-17 10:02:59|07245|101152|603002|7.48B|7480000000|6.79|54069143|20.29|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2025-03-17 10:03:09|07246|100510|600295|26.08B|26080000000|9.29|9826016|-13.64|35|2025-04-28|15/03/2025|||||9.289999961853|1|2025-04-15|15/12/2024|||||9.289999961853|1
2025-03-17 10:03:17|07247|101193|900936|2.36B|2360000000|0.841|508269|-13.26|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2025-03-17 10:03:27|07248|1141903|688018|24.98B|24980000000|217.5|5878913|230.55|29|2025-04-28|15/03/2025||0.64|||217.5|1|2025-03-22|15/12/2024||0.27||516690000|217.5|1
2025-03-17 10:03:36|07249|996095|603966|3.06B|3060000000|8.52|6707745|6.08|33|2025-04-26|15/12/2024|||||8.5200004577637|1|2025-04-24|15/03/2025|||||8.5200004577637|1
2025-03-17 10:03:44|07250|100764|600622|4.99B|4990000000|3.33|84004883|35.51|32|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2025-03-17 10:03:53|07251|101115|601788|35.17B|35170000000|17.79|36694045|7.13|35|2025-05-06|15/03/2025|||||17.790000915527|1|2025-03-28|15/12/2024|||||17.790000915527|1
2025-03-17 10:04:02|07252|100674|600516|19.94B|19940000000|5.14|30029435|3.61|34|2025-04-30|15/03/2025|||||5.1399998664856|1|2025-04-26|15/12/2024||0.0035||1210000000|5.1399998664856|1
2025-03-17 10:04:12|07253|100669|600507|9.84B|9840000000|4.3|25632178|-6.25|35|2025-04-25|15/03/2025|||||4.3000001907349|1|2025-03-15|15/12/2024|||||4.3499999046326|1
2025-03-17 10:04:21|07254|100962|600869|11.27B|11270000000|5.09|42793614|24.52|34|2025-04-29|15/03/2025|||||5.0900001525879|1|2025-04-26|15/12/2024|||||5.0900001525879|1
2025-03-17 10:04:30|07255|101109|601700|5.32B|5320000000|4.66|9278245|3.11|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2025-03-17 10:04:42|07256|100654|600498|29.46B|29460000000|24.84|60586305|30.32|35|2025-04-28|15/03/2025||0.09||5280000000|24.840000152588|1|2025-04-26|15/12/2024||0.12||9140000000|24.840000152588|1
2025-03-17 10:04:52|07257|101035|601038|7.22B|7220000000|14.34|10652427|-13.53|35|2025-04-24|15/03/2025|||||14.340000152588|1|2025-03-28|15/12/2024|||||14.340000152588|1
2025-03-17 10:05:01|07258|1162059|601865|26.95B|26950000000|20.28|21051784|-25.69|25|2025-04-28|15/03/2025|||||20.280000686646|1|2025-03-28|15/12/2024||-0.54||4420000000|20.280000686646|1
2025-03-17 10:05:09|07259|994527|603007|6.75B|6750000000|7.7|9472194|37.06|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2025-03-17 10:05:16|07260|1010704|603488|2.38B|2380000000|8.13|4185080|-13.8|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
2025-03-17 10:05:24|07261|100994|600965|4.13B|4130000000|5.04|20299100|0.4|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
2025-03-17 10:05:33|07262|101127|601901|67.34B|67340000000|8.18|56522776|10.01|34|2025-04-25|15/03/2025|||||8.1800003051758|1|2025-03-29|15/12/2024|||||8.1800003051758|1
2025-03-17 10:05:42|07263|100741|600601|22.64B|22640000000|5.44|295130942|99.26|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2025-03-17 10:05:51|07264|1077010|603045|2.10B|2100000000|15.53|7796909|31.11|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
2025-03-17 10:06:00|07265|996557|603345|25.21B|25210000000|85.85|4382655|-5.05|33|2025-04-25|15/03/2025||||3370000000|85.849998474121|1|2025-04-22|15/12/2024||1.49||4730000000|85.849998474121|1
2025-03-17 10:06:09|07266|1052661|603363|8.64B|8640000000|3.33|10116216|-24.71|33|2025-04-30|15/12/2024|||||3.329999923706|1|2025-04-28|15/03/2025|||||3.329999923706|1
2025-03-17 10:06:20|07267|1010849|603383|8.00B|8000000000|39|6516863|19.88|33|2025-04-29|15/03/2025|||||39|1|2025-04-11|15/12/2024|||||39|1
2025-03-17 10:06:28|07268|100905|600802|2.13B|2130000000|4.65|11133720|20.8|32|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2025-03-17 10:06:36|07269|102095|600693|6.28B|6280000000|7.18|114239038|114.94|34|2025-04-25|15/03/2025|||||7.1799998283386|1|2025-04-12|15/12/2024|||||7.1799998283386|1
2025-03-17 10:06:45|07270|100301|600033|10.13B|10130000000|3.68|33504431|9.2|32|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2025-03-17 10:06:53|07271|1141898|688010|6.1B|6100000000|38.56|4109545|99.38|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
2025-03-17 10:07:02|07272|100639|600483|25.55B|25550000000|9.17|15258001|-7.29|35|2025-04-29|15/03/2025|||||9.170000076294|1|2025-04-25|15/12/2024|||||9.170000076294|1
2025-03-17 10:07:10|07273|942796|600203|7.55B|7550000000|12.7|67480650|64.26|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
2025-03-17 10:07:19|07274|100650|600493|1.54B|1540000000|5.68|5652506|0.71|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
2025-03-17 10:07:26|07275|996559|603817|3.18B|3180000000|5.95|4836401|10.07|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
2025-03-17 10:07:35|07276|1008685|603826|13.56B|13560000000|20.65|5994593|-39.79|33|2025-04-28|15/03/2025|||||20.64999961853|1|2025-04-26|15/12/2024|||||20.64999961853|1
2025-03-17 10:07:44|07277|100583|600388|16.80B|16800000000|13.29|10400228|3.75|35|2025-04-24|15/03/2025|||||13.289999961853|1|2025-03-22|15/12/2024||0.62|||13.289999961853|1
2025-03-17 10:07:53|07278|945169|603686|5.11B|5110000000|12.33|41502711|31.92|34|2025-04-29|15/12/2024|||||12.329999923706|1|2025-04-25|15/03/2025|||||12.329999923706|1
2025-03-17 10:08:01|07279|102094|600592|7.64B|7640000000|19.14|28823822|79.96|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
2025-03-17 10:08:09|07280|942811|600753|1.33B|1330000000|5.78|4819199|-23.53|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
2025-03-17 10:08:20|07281|100359|600103|5.14B|5140000000|2.29|83339244|4.65|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
2025-03-17 10:08:28|07282|1024774|603933|3.55B|3550000000|17.16|5078568|5.36|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
2025-03-17 10:08:38|07283|996088|603668|6.32B|6320000000|12.6|6920207|-16.85|34|2025-04-30|15/12/2024|||||12.60000038147|1|2025-04-25|15/03/2025|||||12.60000038147|1
2025-03-17 10:08:47|07284|945170|603678|18.36B|18360000000|40.32|9407463|73.53|34|2025-04-25|15/03/2025|||||40.319999694824|1|2025-03-22|15/12/2024|||||40.319999694824|1
2025-03-17 10:08:56|07285|100718|600573|2.81B|2810000000|11.21|3686560|20.73|34|2025-04-17|15/03/2025|||||11.210000038147|1|2025-04-16|15/12/2024|||||11.210000038147|1
2025-03-17 10:09:06|07286|100789|600660|142.79B|142790000000|61.1|11601866|40.62|35|2025-04-11|15/03/2025||0.76|||61.099998474121|1|2025-03-18|15/12/2024||0.81||10800000000|61.099998474121|1
2025-03-17 10:09:14|07287|1162043|603893|67.94B|67940000000|163.25|17998109|200.18|24|2025-04-25|15/03/2025|||||163.25|1|2025-04-23|15/12/2024|||||163.25|1
2025-03-17 10:09:23|07288|996082|603444|16.88B|16879999999.999998|235|1311371|10.49|33|2025-04-24|15/03/2025||2.96||974080000|235|1|2025-03-28|15/12/2024||3.65||1010000000|235|1
2025-03-17 10:09:30|07289|1164174|603087|28.03B|28030000000|45.85|6038369|8.55|23|2025-04-25|15/12/2024||0.5||1450000000|45.849998474121|1|2025-04-25|15/03/2025||0.32||710220000|45.849998474121|1
2025-03-17 10:09:39|07290|994613|603886|3.40B|3400000000|14.15|2494707|-17.41|33|2025-04-24|15/03/2025|||||14.14999961853|1|2025-03-26|15/12/2024|||||14.14999961853|1
2025-03-17 10:09:47|07291|1052653|601086|3.32B|3320000000|5.03|23654180|1.83|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
2025-03-17 10:09:55|07292|100694|600543|1.63B|1630000000|5.11|10524086|-11.86|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
2025-03-17 10:10:04|07293|100839|600720|20.19B|20190000000|8.79|6355017|-13.03|34|2025-04-29|15/03/2025|||||8.789999961853|1|2025-03-28|15/12/2024|||||8.789999961853|1
2025-03-17 10:10:14|07294|100364|600108|5.61B|5610000000|2.88|26208536|0.35|32|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2025-03-17 10:10:23|07295|100889|600795|76.34B|76340000000|4.27|121080985|-16.54|35|2025-04-25|15/03/2025|||||4.2699999809265|1|2025-04-16|15/12/2024||0.05|||4.2699999809265|1
2025-03-17 10:10:32|07296|101023|601002|4.82B|4820000000|5.07|14562635|28.32|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
2025-03-17 10:10:43|07297|100580|600383|21.99B|21990000000|4.86|102075159|17.89|35|2025-05-06|15/03/2025||-0.02||5550000000|4.8600001335144|1|2025-03-25|15/12/2024||-0.3||41810000000|4.8600001335144|1
2025-03-17 10:10:53|07298|100870|600759|9.25B|9250000000|2.23|117838608|-8.68|32|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-03-17 10:11:03|07299|1031221|603387|4.45B|4450000000|8.77|5857690|-3.31|31|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2025-03-17 10:11:12|07300|997894|603986|85.06B|85060000000|128.03|37034537|67.77|34|2025-04-26|15/12/2024||0.4433||1870000000|128.0299987793|1|2025-04-25|15/03/2025||0.4456||1920000000|128.0299987793|1
2025-03-17 10:11:20|07301|100413|600182|5.71B|5710000000|16.82|2688088|22.76|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
2025-03-17 10:11:29|07302|100708|600562|27.33B|27330000000|21.9|8796391|62.76|34|2025-04-24|15/03/2025|||||21.89999961853|1|2025-04-19|15/12/2024|||||21.89999961853|1
2025-03-17 10:11:39|07303|100433|600199|7.78B|7780000000|11.84|13845330|-33.35|34|2025-04-29|15/12/2024|||||11.840000152588|1|2025-04-25|15/03/2025|||||11.840000152588|1
2025-03-17 10:11:47|07304|1162041|603195|97.14B|97140000000|74.05|2118293|5.07|24|2025-04-25|15/12/2024||1.17||4530000000|74.050003051758|1|2025-04-24|15/03/2025||0.79||4070000000|74.050003051758|1
2025-03-17 10:11:56|07305|1162090|603256|8.3B|8300000000.000001|9.43|8976553|40.69|25|2025-04-29|15/12/2024|||||9.4300003051758|1|2025-04-25|15/03/2025|||||9.4300003051758|1
2025-03-17 10:12:06|07306|100534|600323|17.79B|17790000000|21.77|5623421|29.91|35|2025-04-25|15/03/2025|||||21.770000457764|1|2025-04-03|15/12/2024||0.33|||21.770000457764|1
2025-03-17 10:12:15|07307|101100|601633|118.44B|118440000000|26.39|19560180|9.03|35|2025-04-18|15/03/2025|||||26.389999389648|1|2025-03-29|15/12/2024||0.6738||83770000000|26.389999389648|1
2025-03-17 10:12:24|07308|994560|603336|2.91B|2910000000|5.1|21460022|16|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
2025-03-17 10:12:32|07309|100342|600094|8.09B|8090000000|3.48|30623661|16.33|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
2025-03-17 10:12:40|07310|101197|900940|546.36M|546360000|0.235|265145|2.19|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2025-03-17 10:12:51|07311|100420|600185|10.88B|10880000000|5.76|35900267|-11.13|34|2025-04-29|15/12/2024|||||5.7600002288818|1|2025-04-25|15/03/2025|||||5.7600002288818|1
2025-03-17 10:12:59|07312|100745|600606|26.70B|26700000000|1.9|89148435|-13.02|35|2025-04-29|15/12/2024||0.2195||206030000000|1.8999999761581|1|2025-04-29|15/03/2025||0.0506||50440000000|1.8999999761581|1
2025-03-17 10:13:09|07313|100437|600206|15.64B|15640000000|18.58|80194950|62.6|34|2025-04-30|15/03/2025|||||18.579999923706|1|2025-04-30|15/12/2024|||||18.579999923706|1
2025-03-17 10:13:17|07314|101007|600979|7.22B|7220000000|5.7|94808772|70.78|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2025-03-17 10:13:26|07315|1052664|603386|4.02B|4019999999.9999995|12.31|11811993|5.45|33|2025-04-28|15/03/2025|||||12.310000419617|1|2025-04-26|15/12/2024|||||12.310000419617|1
2025-03-17 10:13:34|07316|1024788|603335|1.94B|1940000000|4.53|13038735|-16.2|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
2025-03-17 10:13:43|07317|102967|603328|10.99B|10990000000|11.03|28191341|54.2|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
2025-03-17 10:13:52|07318|1052669|603813|1.63B|1630000000|15.71|3285833|35.65|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2025-03-17 10:14:01|07319|100614|600433|5.71B|5710000000|3.37|15443665|12.29|34|2025-04-29|15/03/2025|||||3.3699998855591|1|2025-03-12|15/12/2024|||||3.289999961853|1
2025-03-17 10:14:11|07320|100796|600673|31.30B|31300000000|10.57|63047790|33.67|33|2025-04-24|15/03/2025|||||10.569999694824|1|2025-04-10|15/12/2024|||||10.569999694824|1
2025-03-17 10:14:21|07321|1057309|603848|5.88B|5880000000|14.55|2882943|3.12|33|2025-05-06|15/03/2025|||||14.550000190735|1|2025-04-26|15/12/2024|||||14.550000190735|1
2025-03-17 10:14:29|07322|1141914|688388|8.67B|8670000000|19.28|9792803|24.88|27|2025-05-28|15/03/2025|||||19.280000686646|1|2025-02-26|15/12/2024|||||19|1
2025-03-17 10:14:37|07323|1008684|603797|2.42B|2420000000|4.19|4558704|-9.89|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
2025-03-17 10:14:46|07324|1159376|603983|14.5B|14500000000|37.18|2280430|16.76|27|2025-04-26|15/12/2024||0.2404||880890000|37.180000305176|1|2025-04-25|15/03/2025|||||37.180000305176|1
2025-03-17 10:14:54|07325|100961|600868|5.85B|5850000000|3.14|120414969|26.42|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2025-03-17 10:15:04|07326|100579|600382|3.35B|3350000000|4.87|8795053|19.28|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
2025-03-17 10:15:12|07327|100732|600589|11.95B|11950000000|8.04|132683983|82.09|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
2025-03-17 10:15:21|07328|955765|603838|1.78B|1780000000|5.57|7069619|-0.73|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
2025-03-17 10:15:30|07329|994553|603268|4.95B|4950000000|39.75|2532296|99.08|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
2025-03-17 10:15:38|07330|1162097|603863|3.06B|3060000000|15.55|7094506|-64.62|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
2025-03-17 10:15:47|07331|994558|603322|7.24B|7240000000|46.18|12979277|27.62|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
2025-03-17 10:15:55|07332|1052668|603725|2.05B|2049999999.9999998|6.83|4060396|1.6|27|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2025-03-17 10:16:03|07333|1081729|603348|8.25B|8250000000|26.3|6901253|-12.58|34|2025-04-26|15/12/2024||0.19||8212000000|26.299999237061|1|2025-04-24|15/03/2025||0.15|||26.299999237061|1
2025-03-17 10:16:13|07334|102090|600256|40.54B|40540000000|6.28|56209105|-20.15|34|2025-04-25|15/12/2024|||||6.2800002098083|1|2025-04-17|15/03/2025|||||6.2800002098083|1
2025-03-17 10:16:21|07335|100743|600603|13.19B|13190000000|8.07|6504651|18.58|32|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2025-03-17 10:16:30|07336|101080|601333|13.00B|13000000000|3.09|42125185|7.69|35|2025-04-24|15/03/2025|||||3.0899999141693|1|2025-03-28|15/12/2024|||||3.0899999141693|1
2025-03-17 10:16:39|07337|101142|601996|2.42B|2420000000|2.16|20134158|-10.21|34|2025-04-25|15/03/2025|||||2.1600000858307|1|2025-04-17|15/12/2024|||||2.1600000858307|1
2025-03-17 10:16:48|07338|100523|600310|6.73B|6730000000|4.59|30276338|32.19|34|2025-04-24|15/03/2025|||||4.5900001525879|1|2025-03-21|15/12/2024|||||4.5900001525879|1
2025-03-17 10:16:58|07339|100459|600236|49.11B|49110000000|6.24|10637426|5.76|34|2025-04-24|15/03/2025|||||6.2399997711182|1|2025-04-24|15/12/2024|||||6.2399997711182|1
2025-03-17 10:17:07|07340|942831|603368|7.40B|7400000000|18.52|7306321|-12.58|34|2025-04-24|15/03/2025|||||18.520000457764|1|2025-03-29|15/12/2024|||||18.520000457764|1
2025-03-17 10:17:15|07341|954955|601368|4.26B|4260000000|4.83|5148700|5.3|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2025-03-17 10:17:24|07342|994506|600936|6.17B|6170000000|3.71|30877491|25.68|32|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2025-03-17 10:17:34|07343|100568|600368|6.92B|6920000000|4.3|53170731|42.7|33|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1
2025-03-17 10:17:43|07344|100472|600252|7.99B|7990000000|2.46|39521021|2.53|32|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1
2025-03-17 10:17:51|07345|100880|600771|8.63B|8630000000|17.61|5782636|-31.1|34|2025-04-25|15/12/2024|||||17.610000610352|1|2025-04-24|15/03/2025|||||17.610000610352|1
2025-03-17 10:18:00|07346|101068|601238|30.65B|30650000000|8.62|32768589|-2.82|35|2025-04-25|15/03/2025|||||8.6199998855591|1|2025-03-29|15/12/2024||0.0011||38920000000|8.6199998855591|1
2025-03-17 10:18:08|07347|100277|600004|21.63B|21630000000|9.13|13920219|-12.82|35|2025-04-30|15/12/2024||0.13||1840000000|9.1300001144409|1|2025-04-25|15/03/2025|||||9.1300001144409|1
2025-03-17 10:18:16|07348|994609|603861|5.00B|5000000000|10.2|18887432|20.68|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2025-03-17 10:18:28|07349|100542|600332|27.07B|27070000000|26.82|6453264|-10.79|35|2025-04-25|15/03/2025||0.55|||26.819999694824|1|2025-03-13|15/12/2024|0.3|0.29|||27.14999961853|1
2025-03-17 10:18:37|07350|100348|600098|22.05B|22050000000|6.27|15272358|4.51|34|2025-04-30|15/12/2024|||||6.2699999809265|1|2025-04-28|15/03/2025|||||6.2699999809265|1
2025-03-17 10:18:46|07351|1141905|688020|2.91B|2910000000|36.61|882645|10.37|27|2025-04-18|15/03/2025||||118000000|36.610000610352|1|2025-04-17|15/12/2024||||112000000|36.610000610352|1
2025-03-17 10:18:55|07352|100984|600894|11.03B|11030000000|12.6|9460822|37.02|34|2025-04-24|15/03/2025|||||12.60000038147|1|2025-04-09|15/12/2024|||||12.60000038147|1
2025-03-17 10:19:05|07353|945719|603898|3.24B|3240000000|10.38|2193883|17.11|34|2025-04-29|15/12/2024||0.14|||10.380000114441|1|2025-04-24|15/03/2025|||||10.380000114441|1
2025-03-17 10:19:14|07354|1043306|603535|4.59B|4590000000|13.31|6510320|29.6|33|2025-04-24|15/03/2025|||||13.310000419617|1|2025-02-20|15/12/2024|||||12.739999771118|1
2025-03-17 10:19:23|07355|1052670|603882|16.25B|16250000000|35.42|13850984|-41.47|33|2025-04-26|15/12/2024||0.16||2230000000|35.419998168945|1|2025-04-23|15/03/2025||0.365||1900000000|35.419998168945|1
2025-03-17 10:19:34|07356|100799|600684|3.06B|3060000000|3.59|15128605|17.69|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
2025-03-17 10:19:44|07357|1031313|601228|24.22B|24220000000|3.2|24406037|0.31|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
2025-03-17 10:19:56|07358|1024793|603043|9.28B|9280000000|16.3|4339947|-10.66|33|2025-04-24|15/03/2025|||||16.299999237061|1|2025-03-28|15/12/2024||0.1|||16.299999237061|1
2025-03-17 10:20:02|07359|1162061|603390|3.78B|3780000000|10.83|21925079|32.52|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
2025-03-17 10:20:11|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
2025-03-17 10:20:21|07361|942828|603166|8.93B|8930000000|14.19|50810986|118.64|33|2025-04-30|15/03/2025|||||14.189999580383|1|2025-03-27|15/12/2024|||||14.189999580383|1
2025-03-17 10:20:30|07362|994509|600996|12.78B|12780000000|10.4|22892284|23.23|33|2025-04-26|15/12/2024|||||10.39999961853|1|2025-04-25|15/03/2025|||||10.39999961853|1
2025-03-17 10:20:38|07363|100455|600227|3.80B|3800000000|2.26|29353743|5.21|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
2025-03-17 10:20:46|07364|1055999|600903|7.68B|7680000000|6.68|11358421|-8.26|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
2025-03-17 10:20:55|07365|100676|600523|5.39B|5390000000|13.33|5821338|12.81|32|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2025-03-17 10:21:03|07366|100589|600395|10.52B|10520000000|4.9|14393199|-21.79|34|2025-04-29|15/03/2025|||||4.9000000953674|1|2025-04-26|15/12/2024|||||4.9000000953674|1
2025-03-17 10:21:10|07367|100567|600367|5.18B|5180000000|15.12|20637585|40.45|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
2025-03-17 10:21:22|07368|1162039|603439|5.2B|5200000000|13.1|4513097|-25.01|25|2025-04-28|15/03/2025|||||13.10000038147|1|2025-04-26|15/12/2024|||||13.10000038147|1
2025-03-17 10:21:31|07369|1043304|603458|2.18B|2180000000|7.22|6952448|-4.79|33|2025-04-25|15/03/2025|||||7.2199997901917|1|2025-04-04|15/12/2024|||||7.2199997901917|1
2025-03-17 10:21:39|07370|101018|600992|3.95B|3950000000|16.17|6446478|25.93|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
2025-03-17 10:21:54|07371|100735|600594|2.92B|2920000000|3.71|13038136|-22.85|33|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2025-03-17 10:22:05|07372|100486|600268|7.46B|7460000000|7.36|12689789|31.88|33|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2025-03-17 10:22:15|07373|996087|603639|4.32B|4320000000|12.72|2144442|-15.02|33|2025-04-29|15/12/2024|||||12.720000267029|1|2025-04-25|15/03/2025|||||12.720000267029|1
2025-03-17 10:22:23|07374|100449|600221|65.26B|65260000000.00001|1.52|447759986|6.34|32|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2025-03-17 10:22:33|07375|101758|900945|12.06B|12060000000|0.274|994405|39.06|31|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1
2025-03-17 10:22:42|07376|994542|603069|6.13B|6130000000|19.36|5990851|4.38|33|2025-04-23|15/03/2025|||||19.360000610352|1|2025-04-09|15/12/2024|||||19.360000610352|1
2025-03-17 10:22:52|07377|100671|600515|43.76B|43760000000|3.82|54441929|1.07|34|2025-04-25|15/03/2025|||||3.8199999332428|1|2025-04-15|15/12/2024||0.02|||3.8199999332428|1
2025-03-17 10:23:03|07378|943643|601969|14.20B|14200000000|7.28|15650820|14.83|35|2025-04-28|15/03/2025|||||7.2800002098083|1|2025-03-26|15/12/2024|||||7.2800002098083|1
2025-03-17 10:23:11|07379|100939|||||||35|2025-04-25|15/03/2025||1.64||8760000000|10.409999847412|1|2025-03-29|15/12/2024||0.05||8170000000|10.409999847412|1
2025-03-17 10:23:20|07380|100647|600477|6.84B|6840000000|2.9|42674091|-1.69|34|2025-04-25|15/03/2025|||||2.9000000953674|1|2025-04-18|15/12/2024|||||2.9000000953674|1
2025-03-17 10:23:30|07381|100374|600126|41.81B|41810000000|12.21|221475723|142.22|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1
2025-03-17 10:23:39|07382|994554|603298|28.00B|28000000000|21.36|14807851|10.47|34|2025-04-18|15/12/2024||0.35|||21.360000610352|1|2025-04-17|15/03/2025|||||21.360000610352|1
2025-03-17 10:23:54|07383|101053|601177|8.25B|8250000000|20.44|29652554|125.91|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
2025-03-17 10:24:03|07384|945720|603618|5.78B|5780000000|8.22|30739801|68.5|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
2025-03-17 10:24:11|07385|994552|603258|6.31B|6310000000|26.12|7927821|29.78|34|2025-04-26|15/12/2024|||||26.120000839233|1|2025-04-25|15/03/2025|||||26.120000839233|1
2025-03-17 10:24:19|07386|942835|603806|39.32B|39320000000|15.08|25082354|-27.18|35|2025-04-28|15/03/2025|||||15.079999923706|1|2025-04-10|15/12/2024||0.2||5550000000|15.079999923706|1
2025-03-17 10:24:29|07387|1043308|603602|4.23B|4230000000.0000005|19.05|13880791|32.71|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
2025-03-17 10:24:36|07388|100915|600814|6.39B|6390000000|8.67|27362827|37.52|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
2025-03-17 10:24:46|07389|1164176|605166|4.09B|4090000000|13.11|6831717|34.44|24|2025-04-25|15/03/2025|||||13.109999656677|1|2025-04-10|15/12/2024|||||13.109999656677|1
2025-03-17 10:24:58|07390|996556|603238|2.77B|2770000000|15.58|8173472|24.43|33|2025-04-25|15/12/2024|||||15.579999923706|1|2025-04-24|15/03/2025|||||15.579999923706|1
2025-03-17 10:25:08|07391|100619|600460|42.63B|42630000000|25.65|33606860|23.29|34|2025-04-28|15/03/2025||0.078||2870000000|25.64999961853|1|2025-04-19|15/12/2024||0.17||2890000000|25.64999961853|1
2025-03-17 10:25:19|07392|996179|603040|4.11B|4110000000.0000005|30.48|3476471|34.76|33|2025-04-29|15/12/2024|||||30.479999542236|1|2025-04-25|15/03/2025|||||30.479999542236|1
2025-03-17 10:25:29|07393|953926|603901|4.76B|4760000000|9.87|20676362|-3.16|34|2025-04-26|15/12/2024|||||9.8699998855591|1|2025-04-24|15/03/2025|||||9.8699998855591|1
2025-03-17 10:25:38|07394|100573|600375|10.40B|10400000000|6.51|7279937|27.25|31|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2025-03-17 10:25:51|07395|100576|600378|35.85B|35850000000|27.68|3104165|-8.84|34|2025-04-30|15/12/2024|||||27.680000305176|1|2025-04-28|15/03/2025|||||27.680000305176|1
2025-03-17 10:25:59|07396|100436|600202|1.93B|1930000000|5.03|18541132|4.41|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2025-03-17 10:26:08|07397|100410|600178|5.72B|5720000000|12.17|15161393|-11.88|32|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2025-03-17 10:26:17|07398|942817|600864|13.25B|13250000000|6.38|55151269|14.85|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2025-03-17 10:26:30|07399|100791|600664|9.49B|9490000000|3.77|97150029|23.23|34|2025-04-26|15/12/2024|||||3.7699999809265|1|2025-04-25|15/03/2025|||||3.7699999809265|1
2025-03-17 10:26:38|07400|953913|603023|1.73B|1730000000|3.08|6487250|-14.25|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2025-03-17 10:26:46|07401|1141899|688011|1.78B|1780000000|18.07|883032|3.63|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
2025-03-17 10:26:55|07402|994622|603958|3.69B|3690000000|16.73|12776009|41.63|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
2025-03-17 10:27:05|07403|994556|603313|3.69B|3690000000|6.48|7149352|-35.89|34|2025-04-28|15/03/2025|||||6.4800000190735|1|2025-04-26|15/12/2024||-0.12|||6.4800000190735|1
2025-03-17 10:27:14|07404|100705|600559|17.80B|17800000000|19.44|19613946|1.23|34|2025-04-26|15/12/2024||0.35|||19.440000534058|1|2025-04-24|15/03/2025|||||19.440000534058|1
2025-03-17 10:27:23|07405|100830|600722|3.89B|3890000000|5.7|27252300|38.39|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
2025-03-17 10:27:31|07406|1072208|603156|27.47B|27470000000|21.69|2964687|-15.66|33|2025-04-26|15/12/2024|||||21.690000534058|1|2025-04-21|15/03/2025|||||21.690000534058|1
2025-03-17 10:27:41|07407|1031324|603768|3.23B|3230000000|13.57|4728097|-18.91|31|2025-04-28|15/12/2024||0.24|||13.569999694824|1|2025-04-24|15/03/2025|||||13.569999694824|1
2025-03-17 10:27:52|07408|942823|603011|4.22B|4219999999.9999995|8.62|21841189|-10.21|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
2025-03-17 10:28:00|07409|998091|603656|3.60B|3600000000|20.19|5441081|45.7|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
2025-03-17 10:28:08|07410|100739|600598|24.67B|24670000000|13.86|18842540|13.92|34|2025-04-23|15/03/2025|||||13.859999656677|1|2025-03-29|15/12/2024||||5009000000|13.859999656677|1
2025-03-17 10:28:16|07411|100422|600187|5.75B|5750000000|3.56|64934797|45.08|32|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2025-03-17 10:28:26|07412|101054|601188|4.40B|4400000000|3.38|17748140|-8.45|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
2025-03-17 10:28:35|07413|951035|603567|10.44B|10440000000|11.11|5645651|0.81|33|2025-04-26|15/12/2024|||||11.109999656677|1|2025-04-25|15/03/2025|||||11.109999656677|1
2025-03-17 10:28:43|07414|100438|600207|5.03B|5030000000|4.6|20367295|-17|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
2025-03-17 10:28:52|07415|100596|600403|8.77B|8770000000|3.62|14031486|5.41|32|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1
2025-03-17 10:29:02|07416|100405|600172|6.65B|6650000000|4.59|116386545|37.65|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
2025-03-17 10:29:13|07417|100502|600285|11.84B|11840000000|20.99|7515530|0.96|34|2025-04-24|15/03/2025|||||20.989999771118|1|2025-04-23|15/12/2024|||||20.989999771118|1
2025-03-17 10:29:21|07418|101105|601677|16.33B|16329999999.999998|13.1|20307553|14.23|33|2025-04-25|15/03/2025|||||13.10000038147|1|2025-04-23|15/12/2024|||||13.10000038147|1
2025-03-17 10:29:30|07419|100525|600312|22.02B|22020000000|16.22|17678161|13.77|35|2025-04-18|15/03/2025|||||16.219999313354|1|2025-04-11|15/12/2024||0.23|||16.219999313354|1
2025-03-17 10:29:39|07420|100628|600439|4.57B|4570000000|4.04|52438235|46.49|32|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2025-03-17 10:29:48|07421|100451|600222|2.98B|2980000000|5.37|16952725|2.89|32|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2025-03-17 10:29:56|07422|994568|603508|9.38B|9380000000|24.58|5784690|17.81|34|2025-04-24|15/03/2025|||||24.579999923706|1|2025-04-12|15/12/2024|||||24.579999923706|1
2025-03-17 10:30:04|07423|100687|600531|8.29B|8289999999.999999|7.6|26682678|22.24|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
2025-03-17 10:30:13|07424|100291|600020|9.17B|9170000000|4.08|13841843|9.7|32|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1
2025-03-17 10:30:23|07425|1054841|603103|8.87B|8870000000|14|9144359|-8.71|33|2025-04-28|15/03/2025|||||14|1|2025-03-07|15/12/2024|||362000000||13.89999961853|1
2025-03-17 10:30:33|07426|1031316|603303|6.14B|6140000000|13.1|2079707|17.06|33|2025-04-18|15/03/2025|||||13.10000038147|1|2025-03-08|15/12/2024|||1140000000||12.289999961853|1
2025-03-17 10:30:42|07427|942797|600346|110.80B|110800000000|15.76|14066298|21.81|33|2025-04-28|15/12/2024||0.3545||59370000000|15.760000228882|1|2025-04-25|15/03/2025|||||15.760000228882|1
2025-03-17 10:30:51|07428|955763|603223|6.41B|6410000000|9.08|6358695|5.63|32|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2025-03-17 10:31:00|07429|100648|600487|41.01B|41010000000|16.92|61031924|29.11|34|2025-04-25|15/12/2024||0.2||13600000000|16.920000076294|1|2025-04-24|15/03/2025||0.21||12560000000|16.920000076294|1
2025-03-17 10:31:08|07430|994573|603556|15.45B|15450000000|31.75|4443896|-18.2|34|2025-04-25|15/03/2025|||||31.75|1|2025-04-22|15/12/2024|||||31.75|1
2025-03-17 10:31:20|07431|100311|600060|29.03B|29030000000|22.6|13888865|-7.38|35|2025-04-29|15/03/2025|||||22.60000038147|1|2025-03-31|15/12/2024||0.43|||22.60000038147|1
2025-03-17 10:31:28|07432|100592|600398|41.83B|41830000000|8.68|73626561|0.11|35|2025-05-06|15/03/2025|||||8.6800003051758|1|2025-04-30|15/12/2024||0.12|||8.6800003051758|1
2025-03-17 10:31:38|07433|942830|603306|12.42B|12420000000|38.25|13749410|82.07|34|2025-04-29|15/12/2024|||||38.25|1|2025-04-25|15/03/2025|||||38.25|1
2025-03-17 10:31:47|07434|100865|600751|8.41B|8410000000|2.89|39606651|18.85|31|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2025-03-17 10:31:57|07435|994618|603909|2.48B|2480000000|9.55|1853477|-5.07|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
2025-03-17 10:32:07|07436|100541|600331|14.69B|14690000000|7.23|25021526|9.28|32|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2025-03-17 10:32:16|07437|100976|600885|39.00B|39000000000|37.2|7546023|38.93|34|2025-04-25|15/03/2025||0.4056||3780000000|37.200000762939|1|2025-03-29|15/12/2024||0.34||4010000000|37.200000762939|1
2025-03-17 10:32:24|07438|1142282|601236|38.44B|38440000000|8.12|30700690|8.67|27|2025-04-28|15/03/2025|||||8.1199998855591|1|2025-03-28|15/12/2024|||||8.1199998855591|1
2025-03-17 10:32:34|07439|100520|600307|9.65B|9650000000|1.54|42435712|8.45|34|2025-04-30|15/03/2025|||||1.539999961853|1|2025-04-30|15/12/2024|||||1.539999961853|1
2025-03-17 10:32:44|07440|1054843|603260|65.24B|65239999999.99999|55.72|2239501|3.24|34|2025-04-30|15/03/2025||1.05||9600000000|55.720001220703|1|2025-04-24|15/12/2024||0.7134||8970000000|55.720001220703|1
2025-03-17 10:32:52|07441|100929|600829|4.85B|4850000000|8.35|14628301|27.19|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
2025-03-17 10:33:01|07442|100286|600015|122.23B|122230000000|7.69|42466845|20.99|35|2025-04-30|15/12/2024||0.555||20670000000|7.6900000572205|1|2025-04-25|15/03/2025||0.2479||20960000000|7.6900000572205|1
2025-03-17 10:33:10|07443|100857|600743|4.46B|4460000000|1.89|47583973|46.09|32|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2025-03-17 10:33:19|07444|994503|600909|27.34B|27340000000|5.81|40576489|24.2|33|2025-04-25|15/03/2025|||||5.8099999427795|1|2025-03-28|15/12/2024|||||5.8099999427795|1
2025-03-17 10:33:29|07445|996079|603358|17.26B|17260000000|39.15|4112578|79.37|33|2025-04-30|15/12/2024|||||39.150001525879|1|2025-04-25|15/03/2025|||||39.150001525879|1
2025-03-17 10:33:37|07446|101194|900937|1.33B|1330000000|0.169|1258352|33.33|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2025-03-17 10:34:17|07447|100841|600726|18.03B|18030000000|2.27|30622110|10.19|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2025-03-17 10:34:26|07448|994516|601226|8.05B|8050000000.000001|6.91|22231476|2.99|33|2025-04-25|15/12/2024||0.1|||6.9099998474121|1|2025-04-18|15/03/2025|||||6.9099998474121|1
2025-03-17 10:34:36|07449|100296|600027|41.43B|41430000000|5.44|68537264|-17.88|35|2025-04-24|15/03/2025|||||5.4400000572205|1|2025-03-28|15/12/2024||0.08|||5.4400000572205|1
2025-03-17 10:34:45|07450|100535|600325|15.74B|15740000000|5.71|39956921|-17.14|34|2025-04-25|15/03/2025|||||5.710000038147|1|2025-04-25|15/12/2024|||||5.710000038147|1
2025-03-17 10:34:54|07451|100631|600448|1.87B|1870000000|2.98|14930773|15.12|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2025-03-17 10:35:02|07452|101013|600985|37.52B|37520000000|13.91|19361193|-18.03|34|2025-04-25|15/03/2025|||||13.909999847412|1|2025-03-28|15/12/2024||1.39|||13.909999847412|1
2025-03-17 10:35:12|07453|100719|600575|13.21B|13210000000|3.4|62642722|37.4|29|2025-04-25|15/03/2025|||||3.4000000953674|1|2025-03-28|15/12/2024|||||3.4000000953674|1
2025-03-17 10:35:21|07454|996069|603038|4.10B|4099999999.9999995|15.28|8834756|52.89|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
2025-03-17 10:35:30|07455|1057304|600025|158.22B|158220000000|8.79|29979916|-7.9|33|2025-04-25|15/12/2024||0.05||23247000000|8.789999961853|1|2025-04-21|15/03/2025|||||8.789999961853|1
2025-03-17 10:35:39|07456|100284|600011|66.08B|66080000000|6.81|43900757|-26.94|35|2025-04-29|15/03/2025||0.29|||6.8099999427795|1|2025-03-25|15/12/2024||-0.13|||6.8099999427795|1
2025-03-17 10:35:48|07457|100324|600054|8.76B|8760000000|12|6506688|0.34|35|2025-04-28|15/03/2025|||||12|1|2025-04-19|15/12/2024||0.0278||525610000|12|1
2025-03-17 10:35:57|07458|101756|900942|549.22M|549220000|0.755|371786|-3.21|32|2025-04-28|15/03/2025|||||0.75499999523163|1|2025-04-19|15/12/2024||0.0278||525610000|0.75499999523163|1
2025-03-17 10:36:06|07459|101107|601688|120.68B|120680000000|18.01|56557563|26.7|35|2025-04-25|15/03/2025||0.4264||11240000000|18.010000228882|1|2025-03-29|15/12/2024||0.3908||10410000000|18.010000228882|1
2025-03-17 10:36:17|07460|100904|600801|27.44B|27440000000|13.21|8768045|-3.84|35|2025-04-25|15/03/2025||0.15|||13.210000038147|1|2025-03-27|15/12/2024||0.36||37276000000|13.210000038147|1
2025-03-17 10:36:24|07461|101191|900933|3.25B|3250000000|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
2025-03-17 10:36:35|07462|100855|600741|56.15B|56150000000|17.82|14971746|2.39|35|2025-04-29|15/12/2024||0.5429||46770000000|17.819999694824|1|2025-04-25|15/03/2025|||||17.819999694824|1
2025-03-17 10:36:44|07463|100302|600035|6.89B|6890000000|4.26|13026405|0.71|32|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2025-03-17 10:36:53|07464|100711|600566|26.87B|26870000000|29.13|5736353|-19.93|35|2025-04-26|15/12/2024||0.91|||29.129999160767|1|2025-04-21|15/03/2025|||||29.129999160767|1
2025-03-17 10:37:00|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
2025-03-17 10:37:09|07466|100356|600107|1.92B|1920000000|5.31|12775274|4.54|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
2025-03-17 10:37:19|07467|100509|600293|3.65B|3650000000|3.15|20592984|4.75|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
2025-03-17 10:37:28|07468|994594|603738|6.43B|6430000000|16.97|14716791|17.56|33|2025-04-29|15/12/2024|||||16.969999313354|1|2025-04-25|15/03/2025|||||16.969999313354|1
2025-03-17 10:37:37|07469|100386|600141|25.25B|25250000000|22.8|15168570|19.66|35|2025-04-25|15/03/2025|||||22.799999237061|1|2025-04-01|15/12/2024||0.35||28944000000|22.799999237061|1
2025-03-17 10:37:48|07470|994541|603067|8.91B|8910000000|17.71|13528298|101.22|34|2025-05-05|15/03/2025|||||17.709999084473|1|2025-04-21|15/12/2024|||||17.709999084473|1
2025-03-17 10:37:56|07471|1006195|||||||33|2025-04-29|15/12/2024||0.17|||6.8699998855591|1|2025-04-18|15/03/2025|||||6.8699998855591|1
2025-03-17 10:38:06|07472|100330|600079|32.53B|32530000000|20.15|19809775|2.77|35|2025-04-29|15/03/2025|||||20.14999961853|1|2025-04-23|15/12/2024|||||20.14999961853|1
2025-03-17 10:38:15|07473|953929|603989|6.63B|6630000000|16.6|10385318|-6.01|34|2025-04-30|15/12/2024|||||16.60000038147|1|2025-04-28|15/03/2025|||||16.60000038147|1
2025-03-17 10:38:24|07474|994623|603959|1.98B|1980000000|4.01|14973184|-30|33|2025-04-30|15/12/2024|||||4.0100002288818|1|2025-04-24|15/03/2025|||||4.0100002288818|1
2025-03-17 10:38:34|07475|100997|600969|2.47B|2470000000|6.66|7652744|22.59|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2025-03-17 10:38:42|07476|100646|600476|2.77B|2770000000|17.22|9190060|13.38|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
2025-03-17 10:38:52|07477|100634|600478|9.49B|9490000000|5.67|41517348|35.57|32|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2025-03-17 10:39:01|07478|942836|603998|4.44B|4440000000|10.08|9997890|-13.58|34|2025-04-29|15/12/2024|||||10.079999923706|1|2025-04-25|15/03/2025|||||10.079999923706|1
2025-03-17 10:39:08|07479|100844|600731|3.47B|3470000000|6.2|5794956|4.94|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
2025-03-17 10:39:17|07480|1162046|603353|2.6B|2600000000|15.2|4270646|-18.64|24|2025-04-26|15/12/2024|||||15.199999809265|1|2025-04-25|15/03/2025|||||15.199999809265|1
2025-03-17 10:39:25|07481|100392|600156|2.12B|2120000000|5.28|14130463|21.56|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
2025-03-17 10:39:34|07482|101001|600975|8.01B|8010000000|6.32|22853201|-30.55|34|2025-04-28|15/03/2025|||||6.3200001716614|1|2025-03-29|15/12/2024|||||6.3200001716614|1
2025-03-17 10:39:42|07483|994557|603319|8.45B|8449999999.999999|40.97|20058505|135.41|34|2025-04-26|15/12/2024|||||40.970001220703|1|2025-04-25|15/03/2025|||||40.970001220703|1
2025-03-17 10:39:52|07484|100715|600570|59.02B|59020000000|31.11|53631114|31.6|35|2025-04-24|15/03/2025||0.057||1370000000|31.110000610352|1|2025-03-29|15/12/2024||0.47||2670000000|31.110000610352|1
2025-03-17 10:40:01|07485|100582|600387|1.62B|1620000000|3.43|4587548|-41.93|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2025-03-17 10:40:09|07486|1031226|603825|3.58B|3580000000|14.18|21799067|26.24|31|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2025-03-17 10:40:17|07487|1056000|600933|20.28B|20280000000|20.61|23589106|-1.47|33|2025-04-25|15/03/2025|||||20.610000610352|1|2025-03-31|15/12/2024||0.37|||20.610000610352|1
2025-03-17 10:40:28|07488|101082|601377|52.42B|52420000000|6.07|50950056|6.63|35|2025-04-26|15/12/2024||0.1045||3740000000|6.0700001716614|1|2025-04-25|15/03/2025||0.1248||4020000000|6.0700001716614|1
2025-03-17 10:40:38|07489|100742|600602|35.81B|35810000000|26.25|114637886|103.27|34|2025-04-24|15/03/2025|||||26.25|1|2025-03-27|15/12/2024|||||26.25|1
2025-03-17 10:40:46|07490|101759|900901|1.15B|1150000000|0.838|4427859|44.15|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2025-03-17 10:40:54|07491|953922|603598|4.95B|4950000000|18.5|31255227|4.84|32|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1
2025-03-17 10:41:06|07492|942801|600556|9.92B|9920000000|5.48|125901834|6.4|33|2025-04-25|15/03/2025|||||5.4800000190735|1|2025-04-23|15/12/2024||||5161000000|5.4800000190735|1
2025-03-17 10:41:17|07493|100283|600010|85.73B|85730000000|1.89|405011547|20.25|34|2025-04-25|15/03/2025|||||1.8899999856949|1|2025-04-19|15/12/2024||-0.01|||1.8899999856949|1
2025-03-17 10:41:26|07494|100996|600967|20.29B|20290000000|11.92|42080191|50.19|34|2025-04-29|15/03/2025|||||11.920000076294|1|2025-04-26|15/12/2024|||||11.920000076294|1
2025-03-17 10:41:36|07495|101200|900948|6.00B|6000000000|2.054|2469294|-0.98|32|2025-05-06|15/03/2025|||||2.0539999008179|1|2025-04-18|15/12/2024|||||2.0539999008179|1
2025-03-17 10:41:44|07496|100901|600797|12.04B|12040000000|12|123379200|88.09|34|2025-04-24|15/03/2025|||||12|1|2025-04-23|15/12/2024|||||12|1
2025-03-17 10:41:55|07497|100868|600756|5.57B|5570000000|17.18|20992160|40.86|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
2025-03-17 10:42:04|07498|100953|600858|2.75B|2750000000|5.3|34592614|19.46|34|2025-04-24|15/03/2025|||||5.3000001907349|1|2025-03-26|15/12/2024|||||5.3000001907349|1
2025-03-17 10:42:15|07499|1052666|603533|8.96B|8960000000|20.4|19002279|-9.81|34|2025-04-29|15/12/2024|||||20.39999961853|1|2025-04-28|15/03/2025|||||20.39999961853|1
2025-03-17 10:42:24|07500|996078|603337|14.32B|14320000000|30.88|2966371|41.38|33|2025-04-29|15/03/2025|||||30.879999160767|1|2025-04-15|15/12/2024|||||30.879999160767|1
2025-03-17 10:42:33|07501|101126|601886|6.58B|6580000000|5.82|7277101|-10.25|34|2025-04-25|15/03/2025|||||5.8200001716614|1|2025-03-20|15/12/2024||0.26|||5.8200001716614|1
2025-03-17 10:42:43|07502|994601|603816|23.46B|23460000000|28.81|5818714|-26.35|34|2025-04-29|15/12/2024||0.7009||5610000000|28.809999465942|1|2025-04-25|15/03/2025||0.53|||28.809999465942|1
2025-03-17 10:42:53|07503|100726|600584|66.82B|66819999999.99999|37.32|67737784|33.71|35|2025-04-23|15/03/2025||0.2486||8220000000|37.319999694824|1|2025-04-21|15/12/2024||0.3686||9790000000|37.319999694824|1
2025-03-17 10:43:05|07504|955766|603979|27.75B|27750000000|44.37|7478889|-15.17|34|2025-04-25|15/03/2025|||||44.369998931885|1|2025-04-25|15/12/2024||3.22||10304000000|44.369998931885|1
2025-03-17 10:43:14|07505|942793|603088|4.79B|4790000000|11|19740826|45.55|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
2025-03-17 10:43:22|07506|994589|603708|6.54B|6540000000|10.42|8258215|-0.57|34|2025-04-25|15/12/2024||-0.11|||10.420000076294|1|2025-04-25|15/03/2025|||||10.420000076294|1
2025-03-17 10:43:32|07507|994612|603878|3.22B|3220000000|5.75|7502841|-25.36|34|2025-04-29|15/03/2025|||||5.75|1|2025-04-28|15/12/2024|||||5.75|1
2025-03-17 10:43:41|07508|996180|603208|3.04B|3040000000|17.27|1760987|-40.27|33|2025-04-30|15/12/2024||0.88|||17.270000457764|1|2025-04-25|15/03/2025|||||17.270000457764|1
2025-03-17 10:43:50|07509|994512|601128|21.53B|21530000000|7.12|35812240|14.5|33|2025-04-25|15/03/2025|||||7.1199998855591|1|2025-03-28|15/12/2024||||5637000000|7.1199998855591|1
2025-03-17 10:43:58|07510|100949|600854|2.56B|2560000000|4.93|10577900|15.76|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
2025-03-17 10:44:10|07511|1081732|603876|8.55B|8550000000.000001|9.56|17995389|-0.72|33|2025-04-29|15/12/2024|||||9.5600004196167|1|2025-04-25|15/03/2025|||||9.5600004196167|1
2025-03-17 10:44:20|07512|1043303|603359|2.40B|2400000000|5.36|16064586|-2.13|33|2025-05-06|15/03/2025|||||5.3600001335144|1|2025-04-29|15/12/2024|||||5.3600001335144|1
2025-03-17 10:44:30|07513|100354|600105|8.77B|8770000000|6|83037622|15.22|34|2025-04-24|15/03/2025|||||6|1|2025-04-22|15/12/2024|||||6|1
2025-03-17 10:44:39|07514|100575|600377|41.01B|41010000000|14.21|9231422|26.64|35|2025-04-25|15/03/2025||0.2701||3210000000|14.210000038147|1|2025-03-27|15/12/2024||0.1481||5390000000|14.210000038147|1
2025-03-17 10:44:47|07515|1162091|603810|2.04B|2040000000|12.64|5445870|13.39|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
2025-03-17 10:44:55|07516|1073383|600901|28.90B|28900000000|4.98|43564827|4.61|33|2025-04-26|15/12/2024||0.16|||4.9800000190735|1|2025-04-24|15/03/2025|||||4.9800000190735|1
2025-03-17 10:45:05|07517|994518|601500|8.69B|8690000000|5.48|52705914|1.89|33|2025-04-26|15/12/2024||0.11|||5.4800000190735|1|2025-04-25|15/03/2025|||||5.4800000190735|1
2025-03-17 10:45:14|07518|1162098|603915|11.63B|11630000000|18.86|29779956|23.77|26|2025-04-29|15/12/2024||0.15||635740000|18.860000610352|1|2025-04-25|15/03/2025||0.1103||638980000|18.860000610352|1
2025-03-17 10:45:23|07519|101043|601100|117.50B|117500000000|87.08|16291084|51.35|35|2025-04-29|15/12/2024||0.54||2480000000|87.080001831055|1|2025-04-29|15/03/2025||2.66||3350000000|87.080001831055|1
2025-03-17 10:45:34|07520|100519|600305|8.33B|8330000000|7.57|8158071|-9.01|34|2025-04-24|15/03/2025||0.04|||7.5700001716614|1|2025-04-22|15/12/2024||0.0251||550950000|7.5700001716614|1
2025-03-17 10:45:47|07521|101009|600981|5.99B|5990000000|2.67|38390160|5.22|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2025-03-17 10:45:58|07522|100376|600128|2.56B|2560000000|10.36|23909955|36.06|31|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2025-03-17 10:46:07|07523|100594|600400|5.82B|5820000000|2.54|47581371|0|34|2025-04-26|15/12/2024|||||2.539999961853|1|2025-04-24|15/03/2025|||||2.539999961853|1
2025-03-17 10:46:16|07524|994507|600959|17.55B|17550000000|3.52|48271957|12.34|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
2025-03-17 10:46:25|07525|100678|600527|3.92B|3920000000|2.28|65377315|28.32|31|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2025-03-17 10:46:35|07526|101055|601199|5.01B|5010000000|5.36|5418192|8.08|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
2025-03-17 10:46:43|07527|994555|603299|8.67B|8670000000|11.07|9102363|31.39|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
2025-03-17 10:46:53|07528|100703|600557|8.01B|8010000000|14.41|7793593|-34.86|35|2025-04-30|15/12/2024|||||14.409999847412|1|2025-04-10|15/03/2025|||||14.409999847412|1
2025-03-17 10:47:03|07529|942832|603369|69.75B|69750000000|55.8|7761486|1.62|34|2025-04-30|15/12/2024||0.47||1980000000|55.799999237061|1|2025-04-28|15/03/2025||1.34|||55.799999237061|1
2025-03-17 10:47:12|07530|1116233|603629|8.98B|8980000000|34.71|28462020|26.85|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
2025-03-17 10:47:20|07531|100665|600513|2.82B|2820000000|9.88|12852324|5.47|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
2025-03-17 10:47:30|07532|101028|601008|4.74B|4740000000|3.82|8847185|1.6|32|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2025-03-17 10:47:41|07533|994570|603519|3.35B|3350000000|12.75|3235928|-2.37|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
2025-03-17 10:47:51|07534|1054855|603937|1.97B|1970000000|9.45|3182582|-3.41|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
2025-03-17 10:48:00|07535|101057|601222|13.92B|13920000000|6.81|17970441|6.84|35|2025-04-26|15/12/2024|||||6.8099999427795|1|2025-04-24|15/03/2025|||||6.8099999427795|1
2025-03-17 10:48:10|07536|1008686|603906|7.86B|7860000000|11.84|21392735|16.9|33|2025-04-30|15/03/2025|||||11.840000152588|1|2025-03-29|15/12/2024|||||11.840000152588|1
2025-03-17 10:48:18|07537|1054852|603829|2.37B|2370000000|14.82|1951946|15.77|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
2025-03-17 10:48:29|07538|1031325|603041|2.09B|2089999999.9999998|11.58|2004298|6.77|31|2025-04-28|15/03/2025|||||11.579999923706|1|2025-04-26|15/12/2024|||||11.579999923706|1
2025-03-17 10:48:38|07539|1031228|603880|1.62B|1620000000|5.63|7236235|36.88|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
2025-03-17 10:48:48|07540|1088092|603693|9.08B|9080000000|10.2|3140354|-3.24|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
2025-03-17 10:48:56|07541|942600|603688|15.57B|15570000000|28.87|6954686|-46.01|34|2025-04-26|15/12/2024||2.47|||28.870000839233|1|2025-04-24|15/03/2025|||||28.870000839233|1
2025-03-17 10:49:03|07542|100837|600716|3.21B|3210000000|3.43|14039749|7.01|0||
2025-03-17 10:50:13|07543|101135|601928|26.95B|26950000000|10.58|19897352|-4.91|6|2025-04-30|15/12/2024|||||10.579999923706|1|2025-04-28|15/03/2025|||||10.579999923706|1
2025-03-17 10:50:22|07544|1010702|601952|13.30B|13300000000|9.63|9310124|-1.64|33|2025-04-25|15/03/2025|||||9.6300001144409|1|2025-04-23|15/12/2024|||||9.6300001144409|1
2025-03-17 10:50:31|07545|1024792|603286|4.06B|4059999999.9999995|34.74|12705326|53.4|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
2025-03-17 10:50:42|07546|994538|603036|3.07B|3070000000|14.9|6127186|18.59|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
2025-03-17 10:50:51|07547|994533|603028|1.91B|1910000000|6.78|5739361|-24.77|33|2025-04-25|15/12/2024|||||6.7800002098083|1|2025-04-24|15/03/2025|||||6.7800002098083|1
2025-03-17 10:51:00|07548|100503|600287|2.09B|2089999999.9999998|4.75|3015225|-5.53|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2025-03-17 10:51:09|07549|100570|600370|7.00B|7000000000|1.82|15386455|-12.38|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
2025-03-17 10:51:17|07550|1010703|603269|2.69B|2690000000|12.22|19289497|26.48|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
2025-03-17 10:51:25|07551|1162051|603530|11.65B|11650000000|27.2|3620148|45.22|20|2025-04-25|15/03/2025|||||27.200000762939|1|2025-04-03|15/12/2024|||||27.200000762939|1
2025-03-17 10:51:34|07552|101056|601218|3.15B|3150000000|3.25|12312944|0.63|32|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2025-03-17 10:51:43|07553|100860|600746|8.62B|8620000000|7.48|4447069|20.65|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
2025-03-17 10:51:51|07554|100448|600220|659.84M|659840000|0.37|801567|-79.67|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2025-03-17 10:52:00|07555|1052656|603136|3.22B|3220000000|11.92|3632139|-13.73|33|2025-04-25|15/03/2025|||||11.920000076294|1|2025-04-21|15/12/2024|||||11.920000076294|1
2025-03-17 10:52:09|07556|955762|603117|3.55B|3550000000|5.93|17314572|77.11|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2025-03-17 10:52:18|07557|994559|603323|9.69B|9690000000|5.27|30630190|16.78|33|2025-04-30|15/12/2024||0.27|||5.2699999809265|1|2025-04-25|15/03/2025|||||5.2699999809265|1
2025-03-17 10:52:26|07558|100434|600200|4.17B|4170000000|5.92|28801479|-37.11|33|2025-04-25|15/12/2024|||||5.9200000762939|1|2025-04-23|15/03/2025|||||5.9200000762939|1
2025-03-17 10:52:35|07559|998089|603179|22.60B|22600000000|46.22|7206290|1.14|33|2025-04-29|15/12/2024||0.64|||46.220001220703|1|2025-04-28|15/03/2025|||||46.220001220703|1
2025-03-17 10:52:43|07560|1031317|603787|2.67B|2670000000|11.57|3985365|5.11|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
2025-03-17 10:52:54|07561|100641|600486|22.58B|22580000000|55.19|2457804|3.86|35|2025-04-29|15/03/2025|||||55.189998626709|1|2025-03-25|15/12/2024||1.45||5750000000|55.189998626709|1
2025-03-17 10:53:03|07562|100908|600805|4.01B|4010000000|4.71|8793037|10.49|32|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2025-03-17 10:53:12|07563|1056006|603507|4.75B|4750000000|25.98|5830889|43.83|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
2025-03-17 10:53:22|07564|100683|600522|52.61B|52610000000|15.58|74896889|3.31|35|2025-04-29|15/12/2024||0.255|||15.579999923706|1|2025-04-24|15/03/2025|||||15.579999923706|1
2025-03-17 10:53:30|07565|1117756|601860|10.29B|10290000000|2.81|53769064|6.18|29|2025-04-28|15/03/2025|||||2.8099999427795|1|2025-04-25|15/12/2024|||||2.8099999427795|1
2025-03-17 10:53:39|07566|100885|600770|6.12B|6120000000|4.73|20585291|18.85|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
2025-03-17 10:53:47|07567|100707|600561|1.74B|1740000000|6.11|7212089|30.34|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
2025-03-17 10:53:56|07568|100563|600362|43.92B|43920000000|22.06|18342428|-2.07|35|2025-04-24|15/03/2025|||||22.059999465942|1|2025-03-27|15/12/2024||0.51||257041000000|22.059999465942|1
2025-03-17 10:54:05|07569|100487|600269|12.00B|12000000000|5.14|17803237|11.55|32|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2025-03-17 10:54:15|07570|994624|603977|8.52B|8520000000|13.77|13137370|18.43|33|2025-04-23|15/03/2025|||||13.770000457764|1|2025-04-18|15/12/2024|||||13.770000457764|1
2025-03-17 10:54:24|07571|100625|600461|11.49B|11490000000|8.94|12743352|-3.47|34|2025-04-23|15/03/2025|||||8.9399995803833|1|2025-04-15|15/12/2024|||||8.9399995803833|1
2025-03-17 10:54:33|07572|100527|600316|27.24B|27240000000|38.06|16307490|107.32|33|2024-10-30|15/09/2024|||||34.049999237061|1|2024-08-28|15/06/2024|||||19.489999771118|1
2025-03-17 10:54:43|07573|100564|600363|30.10B|30100000000|66.36|14870791|89.48|34|2025-04-29|15/12/2024|||||66.360000610352|1|2025-04-25|15/03/2025|||||66.360000610352|1
2025-03-17 10:54:52|07574|1031319|603985|6.87B|6870000000|15.56|15464695|-32.35|33|2025-04-24|15/03/2025|||||15.560000419617|1|2025-03-29|15/12/2024|||||15.560000419617|1
2025-03-17 10:55:06|07575|1008682|603078|6.90B|6900000000|17.87|13045751|27.36|33|2025-04-25|15/03/2025|||||17.870000839233|1|2025-03-22|15/12/2024|||||17.870000839233|1
2025-03-17 10:55:16|07576|100864|600750|14.15B|14150000000|22.59|7777034|-1.14|35|2025-04-25|15/03/2025||0.43||1350000000|22.590000152588|1|2025-03-20|15/12/2024||0.2761||1200000000|22.590000152588|1
2025-03-17 10:55:25|07577|101002|600976|6.66B|6660000000|43.27|1515493|-27.17|33|2025-04-11|15/03/2025|||||43.270000457764|1|2025-03-22|15/12/2024|||||43.270000457764|1
2025-03-17 10:55:33|07578|1072214|603871|16.26B|16260000000.000002|16.67|9471572|-1.18|33|2025-04-25|15/12/2024|||||16.670000076294|1|2025-04-24|15/03/2025|||||16.670000076294|1
2025-03-17 10:55:42|07579|101111|601718|12.03B|12030000000|2.73|46597437|-3.91|34|2025-04-24|15/03/2025|||||2.7300000190735|1|2025-04-04|15/12/2024|||||2.7300000190735|1
2025-03-17 10:55:50|07580|101086|601518|5.16B|5160000000|2.73|16044652|13.45|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
2025-03-17 10:55:59|07581|100424|600189|5.16B|5160000000|7.22|9873822|-20.72|32|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2025-03-17 10:56:07|07582|100561|600360|6.50B|6500000000|6.76|28254812|9.71|32|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2025-03-17 10:56:16|07583|100974|600881|5.97B|5970000000|1.83|124855730|13.92|34|2025-04-26|15/12/2024|||||1.8300000429153|1|2025-04-25|15/03/2025|||||1.8300000429153|1
2025-03-17 10:56:23|07584|100910|600807|2.68B|2680000000|3.01|49942629|1.35|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
2025-03-17 10:56:34|07585|101138|601958|35.23B|35230000000|10.92|19395081|0.74|34|2025-04-25|15/03/2025|||||10.920000076294|1|2025-04-03|15/12/2024|||||10.920000076294|1
2025-03-17 10:56:42|07586|1162088|603279|10.37B|10370000000|18.26|3880934|-12.3|25|2025-04-24|15/03/2025|||||18.260000228882|1|2025-04-23|15/12/2024|||||18.260000228882|1
2025-03-17 10:56:51|07587|942833|603518|3.24B|3240000000|9.3|16826076|-1.37|33|2025-04-24|15/03/2025|||||9.3000001907349|1|2025-03-27|15/12/2024|||||9.3000001907349|1
2025-03-17 10:57:03|07588|1093913|603657|2.24B|2240000000|16.71|6298773|46.16|33|2025-04-24|15/03/2025|||||16.709999084473|1|2025-04-19|15/12/2024|||||16.709999084473|1
2025-03-17 10:57:12|07589|994619|603919|9.68B|9680000000|19.54|3736872|-11.63|34|2025-04-21|15/03/2025|||||19.540000915527|1|2025-03-22|15/12/2024||0.14|||19.540000915527|1
2025-03-17 10:57:21|07590|100375|600127|4.27B|4269999999.9999995|6.66|12597041|-1.19|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
2025-03-17 10:57:29|07591|1161401|601778|9.79B|9790000000|2.82|39434481|-17.16|25|2025-04-25|15/03/2025|||||2.8199999332428|1|2025-04-18|15/12/2024||0.03|||2.8199999332428|1
2025-03-17 10:57:38|07592|101027|601007|2.75B|2750000000|7.04|7320980|1.86|34|2025-04-28|15/03/2025|||||7.039999961853|1|2025-03-29|15/12/2024||0.03|||7.039999961853|1
2025-03-17 10:57:49|07593|101022|601001|20.75B|20750000000|12.39|18825478|-19.38|35|2025-04-26|15/12/2024|||||12.390000343323|1|2025-04-25|15/03/2025|||||12.390000343323|1
2025-03-17 10:57:58|07594|1031312|603113|5.10B|5100000000|6.01|6543336|-15.46|33|2025-04-25|15/03/2025|||||6.0100002288818|1|2025-03-22|15/12/2024|||||6.0100002288818|1
2025-03-17 10:58:09|07595|100651|600495|4.88B|4880000000|4.06|15057457|5.5|32|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1
2025-03-17 10:58:17|07596|100435|600201|8.37B|8369999999.999999|7.52|20633925|-16.23|35|2025-04-25|15/12/2024|||||7.5199999809265|1|2025-04-18|15/03/2025|||||7.5199999809265|1
2025-03-17 10:58:26|07597|101160|603399|5.10B|5100000000|10.14|15556070|26.95|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
2025-03-17 10:58:36|07598|100425|600190|2.96B|2960000000|1.48|16059189|-41.34|32|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2025-03-17 10:58:48|07599|101203|900952|178.20M|178200000|0.089|588443|-51.11|32|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2025-03-17 10:58:55|07600|101136|601929|7.22B|7220000000|2.09|195788893|31.68|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2025-03-17 10:59:05|07601|101090|601566|4.99B|4990000000|8.67|3754163|-10.34|35|2025-04-29|15/03/2025|||||8.670000076294|1|2025-04-25|15/12/2024|||||8.670000076294|1
2025-03-17 10:59:14|07602|100578|600380|21.48B|21480000000|11.43|17635314|-1.88|34|2025-04-24|15/03/2025|||||11.430000305176|1|2025-04-08|15/12/2024||0.22|||11.430000305176|1
2025-03-17 10:59:23|07603|1043300|603127|15.88B|15880000000|21.62|10815983|7.79|33|2025-04-24|15/03/2025||0.05|||21.620000839233|1|2025-03-29|15/12/2024||0.1446||831860000|21.620000839233|1
2025-03-17 10:59:33|07604|101005|600998|25.05B|25050000000|5.09|26890428|-17.89|35|2025-04-29|15/12/2024||0.11||37730000000|5.0900001525879|1|2025-04-29|15/03/2025||0.1101||32950000000|5.0900001525879|1
2025-03-17 10:59:42|07605|100966|600872|16.73B|16730000000|21.81|10390257|-12.27|35|2025-04-23|15/03/2025||0.31|||21.809999465942|1|2025-03-29|15/12/2024||0.2298||1260000000|21.809999465942|1
2025-03-17 10:59:51|07606|998090|603517|9.90B|9900000000|16.34|14781768|-22.74|33|2025-05-05|15/03/2025|||||16.340000152588|1|2025-04-30|15/12/2024||0.2056||1640000000|16.340000152588|1
2025-03-17 11:00:00|07607|953925|603885|28.52B|28520000000|13.03|15589198|1.01|35|2025-04-28|15/03/2025|||||13.029999732971|1|2025-04-22|15/12/2024|||||13.029999732971|1
2025-03-17 11:00:10|07608|1024782|603617|3.01B|3010000000|7.92|42223763|12.57|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2025-03-17 11:00:18|07609|101066|601216|49.53B|49530000000|5.87|181691038|54.81|35|2025-04-26|15/12/2024|||||5.8699998855591|1|2025-04-25|15/03/2025|||||5.8699998855591|1
2025-03-17 11:00:28|07610|101020|600997|10.77B|10770000000|6.77|6861461|-9.15|34|2025-04-25|15/03/2025|||||6.7699999809265|1|2025-03-29|15/12/2024|||||6.7699999809265|1
2025-03-17 11:00:36|07611|101204|900953|19.20M|19200000|0.03|4168351|-89.83|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
2025-03-17 11:00:43|07612|100327|600076|3.09B|3090000000|2.31|31114013|6.57|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
2025-03-17 11:00:51|07613|1162085|603786|25.26B|25260000000|62.67|2083248|-2.61|25|2025-04-25|15/12/2024||0.57||1440000000|62.669998168945|1|2025-04-18|15/03/2025||0.62|||62.669998168945|1
2025-03-17 11:01:01|07614|100657|600499|15.10B|15100000000|7.98|11618379|-30.91|34|2025-04-23|15/03/2025|||||7.9800000190735|1|2025-03-27|15/12/2024|||||7.9800000190735|1
2025-03-17 11:01:13|07615|1162064|603610|4.38B|4380000000|12.39|13452443|14.58|24|2025-04-25|15/03/2025|||||12.390000343323|1|2025-04-19|15/12/2024||0.22|||12.390000343323|1
2025-03-17 11:01:22|07616|1062257|603161|2.35B|2350000000|12.25|4503219|22.21|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
2025-03-17 11:01:31|07617|1162092|603662|20.45B|20450000000|73.63|29607746|114.67|25|2025-04-29|15/12/2024|||||73.629997253418|1|2025-04-24|15/03/2025|||||73.629997253418|1
2025-03-17 11:01:39|07618|953122|603355|15.17B|15170000000|26.5|2985591|11.2|35|2025-05-06|15/03/2025|||||26.5|1|2025-04-16|15/12/2024||0.58|||26.5|1
2025-03-17 11:01:49|07619|100387|600143|30.69B|30690000000|11.87|97153058|66.81|34|2025-04-29|15/03/2025|||||11.869999885559|1|2025-04-22|15/12/2024|||||11.869999885559|1
2025-03-17 11:01:59|07620|100668|600506|4.28B|4280000000.0000005|22.27|19803742|70.73|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2025-03-17 11:02:08|07621|100607|600422|13.41B|13410000000|17.73|12809040|-16.06|34|2025-04-14|15/03/2025|||||17.729999542236|1|2025-03-21|15/12/2024|||||17.729999542236|1
2025-03-17 11:02:18|07622|102093|600579|4.10B|4099999999.9999995|8.29|45225338|13.31|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
2025-03-17 11:02:28|07623|1072211|603680|6.72B|6720000000|8.58|3011663|7.73|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
2025-03-17 11:02:38|07624|942821|601579|4.93B|4930000000|10.48|4758341|9.61|34|2025-04-25|15/03/2025|||||10.479999542236|1|2025-04-02|15/12/2024|||||10.479999542236|1
2025-03-17 11:02:47|07625|996183|603626|5.55B|5550000000|10.09|35562761|57.8|33|2025-04-25|15/03/2025|||||10.090000152588|1|2025-04-22|15/12/2024|||||10.090000152588|1
2025-03-17 11:02:56|07626|100323|600053|5.81B|5810000000|13.43|6971133|-23.55|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
2025-03-17 11:03:07|07627|996094|603929|7.56B|7560000000|35.31|4822039|77.36|32|2025-04-25|15/03/2025|||||35.310001373291|1|2025-03-14|15/12/2024|||||36.400001525879|1
2025-03-17 11:03:17|07628|997888|603630|3.29B|3290000000|14.82|6753295|19.8|33|2025-04-29|15/12/2024||0.15|||14.819999694824|1|2025-04-25|15/03/2025|||||14.819999694824|1
2025-03-17 11:03:25|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
2025-03-17 11:03:33|07630|101117|601798|2.67B|2670000000|7.52|15949661|-11.28|32|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1
2025-03-17 11:03:43|07631|100538|600328|11.27B|11270000000|7.68|15000936|-1.8|34|2025-04-17|15/03/2025|||||7.6799998283386|1|2025-03-27|15/12/2024|||||7.6799998283386|1
2025-03-17 11:03:51|07632|100427|600192|3.00B|3000000000|6.78|9844826|49.34|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
2025-03-17 11:04:00|07633|942597|603169|7.55B|7550000000|5.78|14200440|1.79|33|2025-04-30|15/03/2025|||||5.7800002098083|1|2025-03-29|15/12/2024|||||5.7800002098083|1
2025-03-17 11:04:09|07634|100850|600738|4.13B|4130000000|5.59|35439750|33.04|33|2025-04-25|15/03/2025|||||5.5900001525879|1|2025-04-19|15/12/2024|||||5.5900001525879|1
2025-03-17 11:04:18|07635|100749|600612|27.96B|27960000000|53.23|2508670|-29.5|34|2025-04-23|15/03/2025|||||53.229999542236|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|54.5|1
2025-03-17 11:04:27|07636|101761|900905|1.89B|1890000000|3.62|268527|-8.49|32|2025-04-23|15/03/2025|||||3.6170001029968|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|3.6170001029968|1
2025-03-17 11:04:37|07637|951040|603883|14.69B|14690000000|19.25|20879052|-17.07|35|2025-04-30|15/12/2024||0.2566||6550000000|19.25|1|2025-04-25|15/03/2025||0.3882||5620000000|19.25|1
2025-03-17 11:04:45|07638|100775|600644|3.57B|3570000000|6.64|6648425|9.47|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2025-03-17 11:04:57|07639|1057307|603477|9.80B|9800000000|19.07|14424429|-38.25|33|2025-05-06|15/03/2025|||||19.069999694824|1|2025-03-22|15/12/2024|||||19.069999694824|1
2025-03-17 11:05:04|07640|100853|600739|16.67B|16670000000.000002|10.94|17764233|3.46|0||
2025-03-17 11:05:13|07641|951033|603315|4.36B|4360000000|14.55|14793295|10.53|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2025-03-17 11:05:21|07642|942812|600758|5.13B|5130000000|3.88|14722459|16.92|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
2025-03-17 11:06:27|07643|100517|600303|2.41B|2410000000|3.52|9369628|-1.41|0||
2025-03-17 11:06:35|07644|100781|600653|4.36B|4360000000|2.23|48989177|25.6|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
2025-03-17 11:06:44|07645|942834|603609|7.17B|7170000000|7.83|6250902|10.68|34|2025-04-26|15/12/2024|||||7.8299999237061|1|2025-04-25|15/03/2025|||||7.8299999237061|1
2025-03-17 11:06:54|07646|101114|601777|40.28B|40280000000|8.9|77897613|167.88|32|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2025-03-17 11:07:05|07647|994604|603823|4.25B|4250000000|10.19|7500525|34.43|31|2025-04-26|15/12/2024|||||10.189999580383|1|2025-04-24|15/03/2025|||||10.189999580383|1
2025-03-17 11:07:19|07648|994582|603636|8.54B|8539999999.999999|14.69|42180431|40.42|33|2025-04-26|15/12/2024|||||14.689999580383|1|2025-04-25|15/03/2025|||||14.689999580383|1
2025-03-17 11:07:28|07649|100462|600231|5.12B|5120000000|1.83|14640270|0|33|2025-04-25|15/03/2025|||||1.8300000429153|1|2025-04-01|15/12/2024|||||1.8300000429153|1
2025-03-17 11:07:37|07650|100636|600480|15.33B|15330000000|16.32|43211229|62.52|35|2025-04-29|15/03/2025|||||16.319999694824|1|2025-04-29|15/12/2024|||||16.319999694824|1
2025-03-17 11:07:47|07651|100349|600099|2.18B|2180000000|9.92|3885410|23.97|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2025-03-17 11:07:58|07652|953923|603669|3.41B|3410000000|4.85|15337675|20.1|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
2025-03-17 11:08:09|07653|101024|601003|8.20B|8199999999.999999|3.2|16138400|3.92|33|2025-04-29|15/12/2024||0.02|||3.2000000476837|1|2025-04-23|15/03/2025|||||3.2000000476837|1
2025-03-17 11:08:19|07654|100457|600249|2.99B|2990000000|5.43|10404622|11.91|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2025-03-17 11:08:31|07655|101167|603766|21.79B|21790000000|10.55|36607327|72.43|34|2025-04-29|15/12/2024|||||10.550000190735|1|2025-04-28|15/03/2025|||||10.550000190735|1
2025-03-17 11:08:41|07656|100656|600491|6.18B|6180000000|4.05|24079171|40.96|34|2025-04-26|15/12/2024|||||4.0500001907349|1|2025-04-24|15/03/2025|||||4.0500001907349|1
2025-03-17 11:08:50|07657|100948|600853|3.98B|3980000000|3.92|27727057|1.3|34|2025-04-25|15/03/2025|||||3.920000076294|1|2025-03-29|15/12/2024|||||3.920000076294|1
2025-03-17 11:08:59|07658|101153|603003|2.08B|2080000000|5.54|7537906|-42.46|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
2025-03-17 11:09:09|07659|100421|600186|12.27B|12270000000|6.92|215592400|34.18|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2025-03-17 11:09:18|07660|100382|600135|3.88B|3880000000|7.01|6754528|12.08|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2025-03-17 11:09:28|07661|100400|600167|12.80B|12800000000|5.78|5985383|-3.38|33|2025-04-30|15/03/2025|||||5.7800002098083|1|2025-04-25|15/12/2024|||||5.7800002098083|1
2025-03-17 11:09:38|07662|100970|600876|2.25B|2250000000|9.45|1906396|-26.38|35|2025-04-25|15/03/2025|||||9.4499998092651|1|2025-03-29|15/12/2024|||||9.4499998092651|1
2025-03-17 11:09:47|07663|100452|600223|7.77B|7770000000|7.64|22460746|-18.58|34|2025-04-25|15/03/2025|||||7.6399998664856|1|2025-03-22|15/12/2024||0.11|||7.6399998664856|1
2025-03-17 11:09:58|07664|100891|600783|9.82B|9820000000|13.2|5923630|14.98|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
2025-03-17 11:10:08|07665|100892|600784|4.34B|4340000000|6.43|8137606|19.7|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
2025-03-17 11:10:20|07666|100911|600808|13.66B|13660000000|3.28|140812674|28.4|35|2025-04-25|15/03/2025||-0.082||19260000000|3.2799999713898|1|2025-03-28|15/12/2024||-0.1229||20370000000|3.2799999713898|1
2025-03-17 11:10:29|07667|100928|600828|6.17B|6170000000|3.56|22724954|8.13|34|2025-04-28|15/03/2025|||||3.5599999427795|1|2025-03-22|15/12/2024|||||3.5599999427795|1
2025-03-17 11:10:40|07668|100546|600337|2.79B|2790000000|1.94|43641171|-21.46|34|2025-04-30|15/12/2024|||||1.9400000572205|1|2025-04-23|15/03/2025|||||1.9400000572205|1
2025-03-17 11:10:50|07669|101004|600993|10.47B|10470000000|24.3|5037016|4.29|34|2025-04-28|15/03/2025|||||24.299999237061|1|2025-04-03|15/12/2024|||||24.299999237061|1
2025-03-17 11:10:59|07670|100967|600873|28.16B|28160000000|9.81|23152984|-5.82|35|2025-04-25|15/03/2025|||||9.8100004196167|1|2025-03-18|15/12/2024|||||9.8100004196167|1
2025-03-17 11:11:09|07671|100957|600863|25.91B|25910000000|3.95|72848380|-12.86|34|2025-04-25|15/12/2024|||||3.9500000476837|1|2025-04-23|15/03/2025|||||3.9500000476837|1
2025-03-17 11:11:22|07672|101098|601618|32.81B|32810000000.000004|3.17|74565554|-6.23|35|2025-04-24|15/03/2025|||||3.170000076294|1|2025-03-29|15/12/2024||0.07|||3.170000076294|1
2025-03-17 11:11:30|07673|100798|600683|2.94B|2940000000|3.98|11300054|-2.96|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
2025-03-17 11:11:39|07674|1141908|688029|12.76B|12760000000|67.87|1753075|-3.67|27|2025-04-29|15/12/2024||0.59|||67.870002746582|1|2025-04-23|15/03/2025|||||67.870002746582|1
2025-03-17 11:11:48|07675|1141902|688016|14.6B|14600000000|94.66|1979770|-23.45|27|2025-04-25|15/03/2025|||||94.660003662109|1|2025-03-29|15/12/2024||1.21||534590000|94.660003662109|1
2025-03-17 11:12:02|07676|1088708|603713|7.97B|7970000000|50.28|1092635|-4.07|31|2025-04-25|15/03/2025|||||50.279998779297|1|2025-04-15|15/12/2024||0.71||3080000000|50.279998779297|1
2025-03-17 11:12:11|07677|100466|600235|2.14B|2140000000.0000002|6.1|5829010|23.98|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2025-03-17 11:12:20|07678|1118180|601615|24.58B|24580000000|11.43|34656617|9.39|30|2025-04-26|15/12/2024||-1.14|||11.430000305176|1|2025-04-25|15/03/2025||0.543|||11.430000305176|1
2025-03-17 11:12:29|07679|100585|600390|27.08B|27080000000|6.01|73081228|22.42|34|2025-04-25|15/12/2024|||||6.0100002288818|1|2025-04-23|15/03/2025|||||6.0100002288818|1
2025-03-17 11:12:39|07680|100326|600058|8.41B|8410000000|7.85|9487232|-9.22|32|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2025-03-17 11:12:47|07681|1141896|688008|88.47B|88470000000|76.14|41013199|47.48|28|2025-04-25|15/03/2025||0.34||1020000000|76.139999389648|1|2025-04-11|15/12/2024||0.39||1070000000|76.139999389648|1
2025-03-17 11:12:56|07682|100559|600356|2.37B|2370000000|7.92|4895643|13.89|32|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2025-03-17 11:13:06|07683|1072209|603506|2.00B|2000000000|10.9|4465191|21.34|33|2025-04-23|15/03/2025|||||10.89999961853|1|2025-04-19|15/12/2024|||||10.89999961853|1
2025-03-17 11:13:17|07684|994608|603859|9.35B|9350000000|38.43|14165214|34.15|33|2025-04-25|15/12/2024|||||38.430000305176|1|2025-04-24|15/03/2025|||||38.430000305176|1
2025-03-17 11:13:23|07685|1162071|||||||24|2025-04-24|15/03/2025|||||13.630000114441|1|2025-03-12|15/12/2024||0.18|||12.140000343323|1
2025-03-17 11:13:32|07686|1054853|603912|5.49B|5490000000|10.17|59774862|23.77|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
2025-03-17 11:13:42|07687|100980|600889|6.81B|6810000000|18.59|43147182|304.66|31|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2025-03-17 11:13:54|07688|1162044|603982|2.4B|2400000000|8.79|5619477|-22.54|25|2025-04-25|15/03/2025|||||8.789999961853|1|2025-04-25|15/12/2024|||||8.789999961853|1
2025-03-17 11:14:08|07689|100680|600533|2.44B|2440000000|2.33|21783790|-5.79|32|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2025-03-17 11:14:26|07690|100318|600064|12.96B|12960000000|7.46|16309464|17.81|34|2025-04-25|15/03/2025|||||7.460000038147|1|2025-04-23|15/12/2024|||||7.460000038147|1
2025-03-17 11:14:43|07691|1024773|603042|2.45B|2450000000|15.2|26050370|30.08|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
2025-03-17 11:14:58|07692|954958|603066|3.50B|3500000000|11.89|9861132|-1.73|34|2025-04-26|15/12/2024|||||11.890000343323|1|2025-04-25|15/03/2025|||||11.890000343323|1
2025-03-17 11:15:12|07693|100499|600282|29.47B|29470000000|4.76|36899985|5.95|35|2025-04-25|15/03/2025|||||4.7600002288818|1|2025-03-20|15/12/2024|||||4.7600002288818|1
2025-03-17 11:15:21|07694|942826|603111|6.14B|6140000000|7.07|30732754|13.8|34|2025-04-29|15/12/2024|||||7.0700001716614|1|2025-04-28|15/03/2025|||||7.0700001716614|1
2025-03-17 11:15:30|07695|1031224|603707|22.68B|22680000000|14.01|9515121|15.8|33|2025-04-29|15/12/2024|||||14.010000228882|1|2025-04-25|15/03/2025|||||14.010000228882|1
2025-03-17 11:15:40|07696|1024786|603326|2.56B|2560000000|7.92|9444306|7.41|33|2025-04-19|15/12/2024|||||7.9200000762939|1|2025-04-17|15/03/2025|||||7.9200000762939|1
2025-03-17 11:15:49|07697|942813|600775|2.73B|2730000000|10.54|31933601|-12.75|32|2024-10-29|15/09/2024|||||10.420000076294|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2025-03-17 11:16:00|07698|100824|600713|6.63B|6630000000|5.05|11266789|8.55|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
2025-03-17 11:16:08|07699|1081737|601990|31.59B|31590000000|8.55|30736518|5.13|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
2025-03-17 11:16:16|07700|1162075|601975|15.03B|15030000000|3.12|90912472|-0.32|25|2025-04-17|15/03/2025|||||3.1199998855591|1|2025-03-25|15/12/2024||0.13|||3.1199998855591|1
2025-03-17 11:16:28|07701|100458|600250|2.75B|2750000000|8.83|9930167|-0.56|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2025-03-17 11:16:36|07702|1121156|603351|3.63B|3630000000|26.81|709576|13.9|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
2025-03-17 11:16:46|07703|942808|600682|9.08B|9080000000|6.77|16178422|4.98|34|2025-04-30|15/12/2024|||||6.7699999809265|1|2025-04-28|15/03/2025|||||6.7699999809265|1
2025-03-17 11:16:55|07704|100823|600712|3.47B|3470000000|6.37|24993408|61.08|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
2025-03-17 11:17:03|07705|953928|603968|2.27B|2270000000|10.9|3018738|-0.81|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2025-03-17 11:17:12|07706|1162094|603115|3.57B|3570000000|15.12|2593836|24.44|25|2025-04-25|15/03/2025|||||15.119999885559|1|2025-04-18|15/12/2024|||||15.119999885559|1
2025-03-17 11:17:21|07707|100584|600389|6.52B|6520000000|15.16|4929962|9.29|34|2025-04-22|15/12/2024|||||15.159999847412|1|2025-04-22|15/03/2025|||||15.159999847412|1
2025-03-17 11:17:32|07708|994561|603339|4.07B|4070000000.0000005|13.37|8386683|24.86|32|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2025-03-17 11:17:42|07709|100598|600406|180.34B|180340000000|22.48|29124088|-6.39|35|2025-04-29|15/12/2024||0.43||25490000000|22.479999542236|1|2025-04-25|15/03/2025|||||22.479999542236|1
2025-03-17 11:17:51|07710|100351|600114|14.33B|14330000000|23.26|33410504|45.98|34|2025-04-25|15/03/2025|||||23.260000228882|1|2025-03-29|15/12/2024|||||23.260000228882|1
2025-03-17 11:18:00|07711|100838|600718|15.02B|15020000000|12.65|60491734|45.54|34|2025-04-30|15/03/2025|||||12.64999961853|1|2025-04-29|15/12/2024|||||12.64999961853|1
2025-03-17 11:18:09|07712|1054842|603110|3.65B|3650000000|18.12|17054207|-5.43|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
2025-03-17 11:18:17|07713|100771|600640|10.37B|10370000000|13.03|10455932|-4.91|32|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1
2025-03-17 11:18:25|07714|101166|603699|19.11B|19110000000|24.89|5765928|49.58|34|2025-04-25|15/03/2025|||||24.889999389648|1|2025-04-23|15/12/2024||0.21|||24.889999389648|1
2025-03-17 11:18:34|07715|100377|600130|2.81B|2810000000|3.75|41552339|-4.95|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
2025-03-17 11:18:44|07716|101038|601137|17.60B|17600000000|21.73|31601638|36.94|34|2025-05-06|15/03/2025|||||21.729999542236|1|2025-04-15|15/12/2024|||||21.729999542236|1
2025-03-17 11:18:52|07717|101116|601789|7.47B|7470000000|6.88|112418467|44.44|32|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2025-03-17 11:19:01|07718|100878|600768|1.32B|1320000000|9.89|3507797|8.87|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
2025-03-17 11:19:10|07719|100834|600724|7.37B|7370000000|5.1|22883125|24.88|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
2025-03-17 11:19:19|07720|994598|603788|4.82B|4820000000|21.6|4821061|53.92|34|2025-04-29|15/03/2025|||||21.60000038147|1|2025-04-22|15/12/2024|||||21.60000038147|1
2025-03-17 11:19:28|07721|994523|601882|11.92B|11920000000|22.88|4913410|-19.17|34|2025-05-06|15/03/2025|||||22.879999160767|1|2025-03-25|15/12/2024||0.234||713720000|22.879999160767|1
2025-03-17 11:19:36|07722|1057311|603917|2.80B|2800000000|13.74|9537041|-14.29|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
2025-03-17 11:19:44|07723|945938|603997|14.02B|14020000000|11.1|9390801|-17.11|34|2025-04-25|15/03/2025|||||11.10000038147|1|2025-03-29|15/12/2024|||||11.10000038147|1
2025-03-17 11:19:53|07724|1162036|601609|9.07B|9070000000|6.29|13681215|4.11|25|2025-04-28|15/03/2025|||||6.289999961853|1|2025-04-15|15/12/2024|||||6.289999961853|1
2025-03-17 11:20:04|07725|100817|600699|26.80B|26800000000|19.17|34893235|12.35|35|2025-04-23|15/03/2025|||||19.170000076294|1|2025-03-28|15/12/2024||0.2575||16040000000|19.170000076294|1
2025-03-17 11:20:15|07726|1056002|603076|2.87B|2870000000|23.8|1255548|-6.87|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2025-03-17 11:20:23|07727|100902|600798|3.70B|3700000000|3.07|11783503|-3.08|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
2025-03-17 11:20:33|07728|1008683|603538|3.01B|3010000000|13.8|3262989|-2.69|33|2025-04-29|15/03/2025|||||13.800000190735|1|2025-04-18|15/12/2024|||||13.800000190735|1
2025-03-17 11:20:42|07729|942596|603606|33.76B|33759999999.999996|49.13|9822625|6.73|34|2025-04-21|15/03/2025||0.8333|||49.130001068115|1|2025-03-27|15/12/2024||0.3415||2450000000|49.130001068115|1
2025-03-17 11:20:50|07730|996092|603877|7.41B|7410000000|15.6|2801024|-7.21|33|2025-04-16|15/03/2025|||||15.60000038147|1|2025-03-28|15/12/2024||0.51|||15.60000038147|1
2025-03-17 11:20:59|07731|1141893|688005|17.29B|17290000000|24.46|10019005|-21.84|29|2025-04-30|15/03/2025|||||24.459999084473|1|2025-04-01|15/12/2024||0.333||4930000000|24.459999084473|1
2025-03-17 11:21:08|07732|101091|601567|39.61B|39610000000|27.94|8916763|-5.35|34|2025-04-29|15/03/2025|||||27.940000534058|1|2025-04-25|15/12/2024|||||27.940000534058|1
2025-03-17 11:21:18|07733|100975|600884|16.92B|16920000000.000002|7.84|55297357|-33|35|2025-04-26|15/12/2024||0.43|||7.8400001525879|1|2025-04-24|15/03/2025|||||7.8400001525879|1
2025-03-17 11:21:27|07734|999086|603178|4.77B|4770000000|20.15|6597079|-47.12|33|2025-04-29|15/12/2024|||||20.14999961853|1|2025-04-22|15/03/2025|||||20.14999961853|1
2025-03-17 11:21:35|07735|994529|603015|5.43B|5430000000|13.44|37421905|61.09|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
2025-03-17 11:21:53|07736|101010|600982|5.32B|5320000000|4.74|45964679|25.97|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2025-03-17 11:22:02|07737|996077|603266|3.34B|3340000000|16.8|3095389|-33.6|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
2025-03-17 11:22:12|07738|994521|601689|104.18B|104180000000|61.91|34603468|51.58|35|2025-04-24|15/12/2024||0.54||8130000000|61.909999847412|1|2025-04-24|15/03/2025||0.44|||61.909999847412|1
2025-03-17 11:22:21|07739|100321|600051|2.17B|2170000000|7|3673452|18.1|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
2025-03-17 11:22:30|07740|1118182|603700|2.42B|2420000000|12.22|6058268|5.81|29|2025-04-25|15/03/2025|||||12.220000267029|1|2025-04-10|15/12/2024|||||12.220000267029|1
2025-03-17 11:22:40|07741|1024778|603305|14.47B|14470000000|15.51|34204191|2.04|33|2025-04-29|15/03/2025||0.13|||15.510000228882|1|2025-04-25|15/12/2024||0.18|||15.510000228882|1
2025-03-17 11:22:50|07742|1162069|603297|11.2B|11200000000|100.11|3035732|23.25|25|2025-04-29|15/03/2025||0.49|||100.11000061035|1|2025-04-26|15/12/2024||0.57|||100.11000061035|1
2025-03-17 11:22:58|07743|100566|600366|9.42B|9420000000|8.75|30196889|32.73|35|2025-04-28|15/12/2024|||||8.75|1|2025-04-25|15/03/2025|||||8.75|1
2025-03-17 11:23:07|07744|100952|600857|2.05B|2049999999.9999998|9.11|12102356|30.88|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
2025-03-17 11:23:20|07745|101033|601018|71.20B|71200000000|3.67|25235146|6.12|34|2025-04-25|15/03/2025|||||3.670000076294|1|2025-03-28|15/12/2024|||||3.670000076294|1
2025-03-17 11:23:35|07746|1162074|600989|128.33B|128330000000.00002|17.36|26162503|14.23|25|2025-04-16|15/03/2025|||||17.360000610352|1|2025-03-12|15/12/2024|0.2478|0.41|8710000000|12940000000|17.430000305176|1
2025-03-17 11:23:44|07747|100620|600449|8.20B|8199999999.999999|16.91|15496075|-7.61|34|2025-04-28|15/03/2025|||||16.909999847412|1|2025-03-27|15/12/2024|||||16.909999847412|1
2025-03-17 11:23:53|07748|1031217|601619|8.50B|8500000000|3.49|23537369|1.46|31|2025-04-25|15/03/2025|||||3.4900000095367|1|2025-03-26|15/12/2024|||||3.4900000095367|1
2025-03-17 11:24:01|07749|100398|600165|2.95B|2950000000|4.26|23725909|96.33|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
2025-03-17 11:24:10|07750|945173|603611|4.98B|4980000000|19.36|5571665|3.09|34|2025-04-25|15/03/2025|||||19.360000610352|1|2025-04-08|15/12/2024|||||19.360000610352|1
2025-03-17 11:24:18|07751|100914|600812|10.95B|10950000000|6.38|32838591|29.67|32|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2025-03-17 11:24:29|07752|100419|600184|7.06B|7060000000|13.84|11638379|41.29|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
2025-03-17 11:24:38|07753|100483|600262|3.25B|3250000000|19.14|2527842|21.71|32|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1
2025-03-17 11:24:52|07754|100615|600435|17.36B|17360000000|11.51|24300883|21.61|35|2025-04-25|15/03/2025|||||11.510000228882|1|2025-04-25|15/12/2024|||||11.510000228882|1
2025-03-17 11:25:02|07755|101149|601999|3.75B|3750000000|6.8|8020718|8.54|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
2025-03-17 11:25:12|07756|100365|600110|7.48B|7480000000|4.3|25440278|-9.66|34|2025-04-30|15/12/2024||0.0148||1680000000|4.3000001907349|1|2025-04-24|15/03/2025||0.0101||1490000000|4.3000001907349|1
2025-03-17 11:25:21|07757|100725|600583|24.36B|24360000000|5.5|38503746|-22.16|35|2025-04-25|15/03/2025|||||5.5|1|2025-03-18|15/12/2024|||||5.5|1
2025-03-17 11:25:32|07758|1008997|603920|22.83B|22830000000|31.84|30241458|60.54|33|2025-04-24|15/03/2025|||||31.840000152588|1|2025-04-16|15/12/2024|||||31.840000152588|1
2025-03-17 11:25:40|07759|999088|603833|42.23B|42230000000|69.32|2975847|-3.83|33|2025-04-26|15/12/2024||1.21||5780000000|69.319999694824|1|2025-04-25|15/03/2025||1.96|||69.319999694824|1
2025-03-17 11:25:49|07760|994569|603515|13.02B|13020000000|17.66|1471859|8.51|33|2025-04-29|15/12/2024||0.36||2300000000|17.659999847412|1|2025-04-25|15/03/2025||0.20|||17.659999847412|1
2025-03-17 11:25:57|07761|100913|600811|3.37B|3370000000|0.92|257434592|-44.58|32|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2025-03-17 11:26:06|07762|100495|600278|6.01B|6010000000|6.85|7870883|8.48|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2025-03-17 11:26:16|07763|948390|600958|41.85B|41850000000|9.79|48718444|14|35|2025-04-24|15/03/2025|||||9.789999961853|1|2025-03-29|15/12/2024||-0.01|||9.789999961853|1
2025-03-17 11:26:27|07764|101042|601099|27.81B|27810000000|4.07|208837713|20.53|34|2025-04-26|15/12/2024|||||4.0700001716614|1|2025-04-25|15/03/2025|||||4.0700001716614|1
2025-03-17 11:26:36|07765|100843|600728|12.12B|12120000000|5.73|74902550|10.29|34|2025-04-25|15/03/2025|||||5.7300000190735|1|2025-04-25|15/12/2024|||||5.7300000190735|1
2025-03-17 11:26:44|07766|942794|600490|8.36B|8359999999.999999|3.77|88856373|38.46|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2025-03-17 11:26:53|07767|1152811|601319|284.34B|284340000000|7.08|65234268|36.99|27|2025-04-24|15/03/2025|||||7.0799999237061|1|2025-03-27|15/12/2024||0.23||262396000000|7.0799999237061|1
2025-03-17 11:27:07|07768|101150|603000|24.78B|24780000000|22.4|24769930|-19.07|32|2024-10-31|15/09/2024|||||22.39999961853|1|2024-08-31|15/06/2024|||||17.60000038147|1
2025-03-17 11:27:15|07769|1073384|603059|2.65B|2650000000|26.43|1236140|33.25|33|2025-04-30|15/12/2024||0.51|||26.430000305176|1|2025-04-29|15/03/2025|||||26.430000305176|1
2025-03-17 11:27:24|07770|102949|600071|6.33B|6330000000|22.48|7544805|12.33|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2025-03-17 11:27:34|07771|101102|601666|22.19B|22190000000|9.04|23288148|-27.06|34|2025-04-25|15/03/2025|||||9.039999961853|1|2025-03-21|15/12/2024||0.56|||9.039999961853|1
2025-03-17 11:27:43|07772|996091|603690|9.70B|9700000000|25.31|10072194|-5.95|33|2025-04-29|15/12/2024|||||25.309999465942|1|2025-04-28|15/03/2025|||||25.309999465942|1
2025-03-17 11:27:51|07773|100391|600155|16.55B|16550000000|7.59|44629562|-0.9|34|2025-05-06|15/03/2025|||||7.5900001525879|1|2025-04-30|15/12/2024|||||7.5900001525879|1
2025-03-17 11:28:01|07774|1155962|601658|520.16B|520159999999.99994|5.38|173949477|12.87|32|2025-04-24|15/03/2025||0.25|||5.3800001144409|1|2025-03-29|15/12/2024||0.12||82120000000|5.3800001144409|1
2025-03-17 11:28:08|07775|996558|603603|377.71M|377710000|0.39|27619156|-61|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2025-03-17 11:28:19|07776|101104|601669|85.27B|85270000000|4.95|92906038|-3.32|35|2025-04-28|15/12/2024||0.22|||4.9499998092651|1|2025-04-25|15/03/2025|||||4.9499998092651|1
2025-03-17 11:28:28|07777|1056007|603605|34.54B|34540000000|87.56|4255143|-7.27|33|2025-04-25|15/12/2024||1.27||4170000000|87.559997558594|1|2025-04-18|15/03/2025||0.88||2570000000|87.559997558594|1
2025-03-17 11:28:37|07778|953920|603566|4.24B|4240000000|12.4|4497965|-26.44|34|2025-04-25|15/03/2025|||||12.39999961853|1|2025-04-25|15/12/2024|||||12.39999961853|1
2025-03-17 11:28:46|07779|100500|600283|5.61B|5610000000|10|7912533|16.59|26|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1
2025-03-17 11:28:54|07780|994532|603027|12.82B|12820000000|12.45|12883644|-23.61|34|2025-04-28|15/03/2025||0.15|||12.449999809265|1|2025-04-16|15/12/2024||0.2||1080000000|12.449999809265|1
2025-03-17 11:29:04|07781|1043307|603557|1.49B|1490000000|2.39|10234206|40.61|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2025-03-17 11:29:14|07782|996089|603677|4.49B|4490000000|23.3|4358176|75.48|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2025-03-17 11:29:23|07783|100473|600229|4.82B|4820000000|7.3|9990992|-1.08|34|2025-04-25|15/03/2025|||||7.3000001907349|1|2025-04-17|15/12/2024|||||7.3000001907349|1
2025-03-17 11:29:32|07784|994599|603798|2.43B|2430000000|9.65|6830648|5.57|32|2024-10-31|15/09/2024|||||8.2399997711182|1|2024-08-26|15/06/2024|||||7.460000038147|1
2025-03-17 11:29:41|07785|100810|600690|137.96B|137960000000|27.54|44571648|14.32|35|2025-04-24|15/03/2025||0.58|||27.540000915527|1|2025-03-27|15/12/2024||0.4337||67360000000|27.540000915527|1
2025-03-17 11:29:50|07786|1114560|603187|4.55B|4550000000|11.79|3931381|-26.88|31|2025-04-25|15/12/2024|||||11.789999961853|1|2025-04-24|15/03/2025|||||11.789999961853|1
2025-03-17 11:29:58|07787|994576|603577|3.07B|3070000000|9.08|6033445|16.28|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2025-03-17 11:30:07|07788|1008680|601366|4.45B|4450000000|4.87|10100488|-0.61|33|2025-04-25|15/03/2025|||||4.8699998855591|1|2025-04-25|15/12/2024|||||4.8699998855591|1
2025-03-17 11:30:18|07789|1118181|601298|54.33B|54330000000|8.39|14908435|17.97|33|2025-04-24|15/03/2025|||||8.3900003433228|1|2025-03-29|15/12/2024|||||8.3900003433228|1
2025-03-17 11:30:25|07790|1162073|603755|2.71B|2710000000|27.56|1015958|36.27|25|2025-04-26|15/12/2024||0.1975|||27.559999465942|1|2025-04-23|15/03/2025|||||27.559999465942|1
2025-03-17 11:30:33|07791|994567|603421|5.03B|5030000000|7.73|26725371|-4.57|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2025-03-17 11:30:40|07792|1162048|605001|2.92B|2920000000|7.33|19028844|35.58|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2025-03-17 11:30:48|07793|1117999|603739|3.42B|3420000000|13.53|5407739|27.75|25|2025-04-26|15/12/2024|||||13.529999732971|1|2025-04-24|15/03/2025|||||13.529999732971|1
2025-03-17 11:30:55|07794|100835|600714|3.54B|3540000000|12.27|18396432|69.67|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2025-03-17 11:31:04|07795|942798|600381|2.59B|2590000000|4.53|13707399|-27.4|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2025-03-17 11:31:14|07796|1043297|601326|18.05B|18050000000|3.23|18474055|1.58|33|2025-04-24|15/03/2025|||||3.2300000190735|1|2025-03-29|15/12/2024|||||3.2300000190735|1
2025-03-17 11:31:26|07797|1161399|603236|22.5B|22500000000|87.9|20122091|100.54|25|2025-04-29|15/03/2025||0.61|||87.900001525879|1|2025-04-24|15/12/2024||0.76|||87.900001525879|1
2025-03-17 11:31:36|07798|951039|603818|2.12B|2120000000|3.11|19944192|-22.45|34|2025-04-30|15/12/2024||0.13|||3.1099998950958|1|2025-04-25|15/03/2025|||||3.1099998950958|1
2025-03-17 11:31:44|07799|1141897|688009|33.83B|33830000000|5.71|32090549|7.56|29|2025-04-24|15/03/2025|||||5.710000038147|1|2025-03-29|15/12/2024|||||5.710000038147|1
2025-03-17 11:31:52|07800|1008743|603803|5.00B|5000000000|11.61|54269982|65.64|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2025-03-17 11:32:05|07801|1141891|688002|28.55B|28550000000|62.55|7504657|62.81|29|2025-04-24|15/03/2025|||||62.549999237061|1|2025-04-11|15/12/2024||0.37||1110000000|62.549999237061|1
2025-03-17 11:32:14|07802|1084854|603650|20.14B|20140000000|33.6|7363897|20.71|31|2025-04-30|15/03/2025|||||33.599998474121|1|2025-04-18|15/12/2024|||||33.599998474121|1
2025-03-17 11:32:25|07803|1062254|601828|6.24B|6240000000|3.17|26758338|-9.86|34|2025-04-25|15/03/2025|||||3.170000076294|1|2025-03-29|15/12/2024|||||3.170000076294|1
2025-03-17 11:32:33|07804|1011026|603196|4.12B|4120000000|17.39|5656312|35.13|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2025-03-17 11:32:42|07805|100532|600321|754.44M|754440000|0.5|6698900|-61.83|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2025-03-17 11:32:51|07806|100480|600259|11.36B|11360000000|33.89|8562439|6.83|33|2025-04-25|15/03/2025|||||33.889999389648|1|2025-03-29|15/12/2024|||||33.889999389648|1
2025-03-17 11:33:02|07807|994551|603218|13.34B|13340000000|13.05|11406257|18.74|34|2025-05-06|15/03/2025|||||13.050000190735|1|2025-04-29|15/12/2024||0.31||7089000000|13.050000190735|1
2025-03-17 11:33:11|07808|100288|600017|9.57B|9570000000|3.1|28850194|10.79|34|2025-04-25|15/03/2025|||||3.0999999046326|1|2025-03-28|15/12/2024|||||3.0999999046326|1
2025-03-17 11:33:21|07809|1031227|603860|2.11B|2109999999.9999998|31.55|1680883|7.88|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2025-03-17 11:33:29|07810|100558|600355|2.01B|2009999999.9999998|4.1|65912769|-6.62|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2025-03-17 11:33:39|07811|101036|601058|47.62B|47620000000|15.12|37335888|7.16|34|2025-04-29|15/12/2024||0.32|||15.119999885559|1|2025-04-28|15/03/2025|||||15.119999885559|1
2025-03-17 11:33:54|07812|100820|600703|62.13B|62130000000|12.89|45529783|-1.84|35|2025-04-26|15/12/2024||0.06||4500000000|12.890000343323|1|2025-04-25|15/03/2025||0.0698||4520000000|12.890000343323|1
2025-03-17 11:34:03|07813|101037|601116|6.68B|6680000000|12.14|18316451|30.16|31|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2025-03-17 11:34:14|07814|994585|603663|10.90B|10900000000|25.93|18464033|117.45|34|2025-04-25|15/12/2024|||||25.930000305176|1|2025-04-17|15/03/2025|||||25.930000305176|1
2025-03-17 11:34:23|07815|100300|600031|172.08B|172080000000|20.43|75234382|48.48|35|2025-04-30|15/12/2024||0.2246||20210000000|20.430000305176|1|2025-04-25|15/03/2025||0.2032||21810000000|20.430000305176|1
2025-03-17 11:34:33|07816|100695|600545|4.86B|4860000000|2.71|103085115|13.56|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2025-03-17 11:34:43|07817|100312|600061|46.68B|46680000000|7.3|29065751|9.52|34|2025-04-28|15/03/2025|||||7.3000001907349|1|2025-03-29|15/12/2024|||||7.3000001907349|1
2025-03-17 11:34:52|07818|100977|600886|104.21B|104210000000|13.98|32850535|-4.62|35|2025-04-30|15/12/2024||0.228||16690000000|13.979999542236|1|2025-04-25|15/03/2025|||||13.979999542236|1
2025-03-17 11:35:03|07819|100992|600962|3.68B|3680000000|14.13|3234231|53.18|32|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1
2025-03-17 11:35:12|07820|994513|601155|30.56B|30560000000|13.5|15811789|33.27|33|2025-04-28|15/03/2025||0.0478||3950000000|13.5|1|2025-03-29|15/12/2024||0.2244||29880000000|13.5|1
2025-03-17 11:35:23|07821|942601|603988|5.09B|5090000000|21.74|8664258|144.11|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
2025-03-17 11:35:32|07822|1162047|603109|4.72B|4720000000|23.69|9741670|34.32|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
2025-03-17 11:35:44|07823|100404|600171|25.89B|25890000000|36.51|59031801|171.44|33|2025-04-28|15/03/2025|||||36.509998321533|1|2025-04-01|15/12/2024|||||36.509998321533|1
2025-03-17 11:35:53|07824|100550|600343|7.61B|7610000000|11.88|10042796|40.47|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
2025-03-17 11:36:02|07825|100577|600379|3.30B|3300000000|10.01|4334760|15.01|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2025-03-17 11:36:12|07826|101058|601225|195.35B|195350000000|20.11|38603663|-18.25|35|2025-04-26|15/12/2024||0.7235||45840000000|20.110000610352|1|2025-04-25|15/03/2025|||||20.110000610352|1
2025-03-17 11:36:21|07827|101012|600984|4.89B|4890000000|3.89|24752726|45.88|34|2025-04-28|15/03/2025|||||3.8900001049042|1|2025-04-18|15/12/2024|||||3.8900001049042|1
2025-03-17 11:36:33|07828|942819|601015|6.45B|6450000000|3.16|18392889|-17.02|34|2025-04-25|15/03/2025|||||3.1600000858307|1|2025-04-18|15/12/2024|||||3.1600000858307|1
2025-03-17 11:36:42|07829|1031323|603139|1.71B|1710000000|17.11|1523174|12.36|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
2025-03-17 11:36:51|07830|100931|600831|2.18B|2180000000|3.08|7857742|-31.24|32|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1
2025-03-17 11:37:01|07831|100456|600248|16.39B|16390000000|4.34|22787396|7.43|34|2025-04-30|15/12/2024|||||4.3400001525879|1|2025-04-24|15/03/2025|||||4.3400001525879|1
2025-03-17 11:37:12|07832|100552|600348|24.49B|24490000000|6.78|23549402|-31.78|35|2025-04-26|15/12/2024||0.22|||6.7800002098083|1|2025-04-25|15/03/2025|||||6.7800002098083|1
2025-03-17 11:37:21|07833|100990|600960|3.83B|3830000000|4.01|19623345|-1.27|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2025-03-17 11:37:31|07834|100995|600966|5.99B|5990000000|4.83|8754124|-15.44|34|2025-05-06|15/03/2025|||||4.8299999237061|1|2025-04-30|15/12/2024|||||4.8299999237061|1
2025-03-17 11:37:45|07835|994607|603858|16.28B|16280000000.000002|15.27|4717122|-14.61|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
2025-03-17 11:37:55|07836|1031321|603086|2.52B|2520000000|5.75|33502265|35.61|33|2025-04-29|15/03/2025|||||5.75|1|2025-04-23|15/12/2024|||||5.75|1
2025-03-17 11:38:04|07837|1056004|603278|3.96B|3960000000|11.72|35582404|14.27|30|2025-04-29|15/12/2024|||||11.720000267029|1|2025-04-23|15/03/2025|||||11.720000267029|1
2025-03-17 11:38:14|07838|1056013|603856|3.18B|3180000000|11.27|1771678|3.88|33|2025-04-25|15/12/2024|||||11.270000457764|1|2025-04-24|15/03/2025|||||11.270000457764|1
2025-03-17 11:38:23|07839|100697|600547|69.99B|69990000000|25.52|29924723|1.08|35|2025-04-25|15/03/2025|||||25.520000457764|1|2025-03-28|15/12/2024||0.19|||25.520000457764|1
2025-03-17 11:38:31|07840|1031320|603586|3.00B|3000000000|15.31|3428418|4.35|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
2025-03-17 11:38:40|07841|100553|600350|46.92B|46920000000|9.66|12083862|20|35|2025-04-25|15/03/2025|||||9.6599998474121|1|2025-04-04|15/12/2024|||||9.6599998474121|1
2025-03-17 11:38:50|07842|100848|600735|2.47B|2470000000|5.74|17836165|11.41|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
2025-03-17 11:39:00|07843|100632|600467|3.68B|3680000000|2.52|41500519|10.63|33|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2025-03-17 11:39:11|07844|100610|600426|47.07B|47070000000|22.12|17899225|-15.46|34|2025-04-25|15/03/2025|||||22.120000839233|1|2025-03-29|15/12/2024||0.4387||8980000000|22.120000839233|1
2025-03-17 11:39:20|07845|951031|603021|1.44B|1440000000|4.49|16464405|9.65|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
2025-03-17 11:39:28|07846|100521|600308|5.17B|5170000000|3.47|9089855|0.58|35|2025-04-28|15/03/2025|||||3.4700000286102|1|2025-04-19|15/12/2024|||||3.4700000286102|1
2025-03-17 11:39:37|07847|1024776|603536|2.48B|2480000000|10.33|18045191|-5.74|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
2025-03-17 11:39:45|07848|100293|600022|14.95B|14950000000|1.41|82431061|3.68|34|2025-04-30|15/12/2024|||||1.4099999666214|1|2025-04-25|15/03/2025|||||1.4099999666214|1
2025-03-17 11:39:56|07849|100728|600586|8.06B|8060000000.000001|5.67|21288772|-8.32|34|2025-04-25|15/03/2025|||||5.6700000762939|1|2025-04-19|15/12/2024|||||5.6700000762939|1
2025-03-17 11:40:05|07850|994525|601966|26.69B|26690000000|18.23|12110566|-17.13|33|2025-04-25|15/12/2024||0.42||6170000000|18.229999542236|1|2025-04-23|15/03/2025|||||18.229999542236|1
2025-03-17 11:40:17|07851|100842|600727|4.11B|4110000000.0000005|7.78|10826178|42.44|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2025-03-17 11:40:25|07852|100895|600789|8.54B|8539999999.999999|9.5|105551777|48.82|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
2025-03-17 11:40:39|07853|100447|600219|44.67B|44670000000|3.86|114537503|16.52|35|2025-04-24|15/03/2025|||||3.8599998950958|1|2025-03-25|15/12/2024||0.2|||3.8599998950958|1
2025-03-17 11:40:49|07854|100686|600529|15.91B|15910000000|23.96|11937308|-18.5|34|2025-04-29|15/03/2025|||||23.959999084473|1|2025-04-29|15/12/2024||0.29|||23.959999084473|1
2025-03-17 11:40:58|07855|1056001|601019|20.45B|20450000000|9.79|10772302|-12.01|33|2025-04-25|15/03/2025|||||9.789999961853|1|2025-04-10|15/12/2024|||||9.789999961853|1
2025-03-17 11:41:07|07856|953914|603026|7.43B|7430000000|36.68|3987316|-2.93|34|2025-04-24|15/03/2025|||||36.680000305176|1|2025-04-11|15/12/2024|||||36.680000305176|1
2025-03-17 11:41:15|07857|994534|603029|2.12B|2120000000|17.5|5220589|-1.8|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
2025-03-17 11:41:23|07858|100884|600777|15.30B|15300000000|2.25|51328798|-10.57|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
2025-03-17 11:41:32|07859|101034|601028|9.46B|9460000000|12.16|22850071|20.33|34|2025-04-29|15/12/2024|||||12.159999847412|1|2025-04-23|15/03/2025|||||12.159999847412|1
2025-03-17 11:41:41|07860|100941|600843|9.40B|9400000000|13.37|50730748|161.69|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
2025-03-17 11:41:49|07861|101184|900924|282.27M|282270000|0.402|1179572|28.48|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2025-03-17 11:41:57|07862|100812|600692|2.67B|2670000000|7.57|12460435|38.59|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
2025-03-17 11:42:03|07863|1057306|603329|2.20B|2200000000|13.84|2485068|-2.31|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
2025-03-17 11:42:12|07864|1073388|603214|3.24B|3240000000|23.42|9372687|67.24|33|2025-04-24|15/03/2025|||||23.420000076294|1|2025-04-03|15/12/2024|||||23.420000076294|1
2025-03-17 11:42:22|07865|100774|600643|8.13B|8130000000.000001|5.11|13608862|13.04|34|2025-04-24|15/03/2025|||||5.1100001335144|1|2025-04-18|15/12/2024|||||5.1100001335144|1
2025-03-17 11:42:32|07866|996093|603881|24.75B|24750000000|41.01|72382099|184.27|33|2025-04-25|15/03/2025||0.0769|||41.009998321533|1|2025-03-22|15/12/2024||0.0481||408000000|41.009998321533|1
2025-03-17 11:42:56|07867|100927|600827|17.20B|17200000000|9.67|16726711|4.13|35|2025-04-28|15/03/2025|||||9.670000076294|1|2025-04-15|15/12/2024||0.04|||9.670000076294|1
2025-03-17 11:43:05|07868|101183|900923|1.16B|1160000000|0.652|593414|27.91|33|2025-04-28|15/03/2025|||||0.65200001001358|1|2025-04-15|15/12/2024||0.04|||0.65200001001358|1
2025-03-17 11:43:16|07869|1010848|603197|9.74B|9740000000|45.86|6512588|-12.08|33|2025-04-30|15/12/2024||0.83|||45.860000610352|1|2025-04-24|15/03/2025|||||45.860000610352|1
2025-03-17 11:43:26|07870|100943|600845|93.64B|93640000000|32.48|30551916|-7.97|34|2025-04-23|15/03/2025|||||32.479999542236|1|2025-04-01|15/12/2024||0.29||4540000000|32.479999542236|1
2025-03-17 11:43:36|07871|101185|900926|5.33B|5330000000|1.851|2339146|-3.28|34|2025-04-23|15/03/2025|||||1.8509999513626|1|2025-04-01|15/12/2024||0.29||4540000000|1.8509999513626|1
2025-03-17 11:43:44|07872|954956|601968|6.27B|6270000000|4.97|5691647|-6.81|33|2025-04-26|15/12/2024|||||4.9699997901917|1|2025-04-25|15/03/2025|||||4.9699997901917|1
2025-03-17 11:43:53|07873|942822|603009|15.99B|15990000000|47.2|19482452|188.59|32|2025-04-25|15/03/2025|||||47.200000762939|1|2025-02-28|15/12/2024|||567000000||59.919998168945|1
2025-03-17 11:44:02|07874|996068|603037|3.23B|3230000000|17.19|9557957|15.03|33|2025-04-29|15/12/2024|||||17.190000534058|1|2025-04-25|15/03/2025|||||17.190000534058|1
2025-03-17 11:44:12|07875|994614|603887|13.09B|13090000000|21.15|80817075|254.39|34|2025-04-30|15/12/2024|||||21.14999961853|1|2025-04-25|15/03/2025|||||21.14999961853|1
2025-03-17 11:44:19|07876|100763|600621|15.74B|15740000000|14.81|29189435|-2.11|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
2025-03-17 11:44:29|07877|101171|900908|678.81M|678810000|0.587|1352415|18.86|32|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2025-03-17 11:44:38|07878|994528|603012|4.03B|4030000000.0000005|6.23|21412101|15|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
2025-03-17 11:44:45|07879|100403|600170|22.84B|22840000000|2.57|113737366|5.37|35|2025-04-28|15/03/2025|||||2.5699999332428|1|2025-04-15|15/12/2024||0.04|||2.5699999332428|1
2025-03-17 11:44:53|07880|1031225|603730|14.40B|14400000000|8.71|5486356|-11.47|33|2025-04-30|15/12/2024||0.76|||8.710000038147|1|2025-04-25|15/03/2025|||||8.710000038147|1
2025-03-17 11:45:00|07881|100661|600508|8.86B|8860000000|12.26|4420805|-17.37|34|2025-04-24|15/03/2025|||||12.260000228882|1|2025-03-22|15/12/2024|||||12.260000228882|1
2025-03-17 11:45:08|07882|100767|||||||34|2025-04-25|15/03/2025|||||3.9900000095367|1|2025-03-29|15/12/2024|||||3.9900000095367|1
2025-03-17 11:45:18|07883|100937|600841|9.98B|9980000000|7.14|30034402|60.05|32|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1
2025-03-17 11:45:30|07884|101180|900920|317.81M|317810000|0.23|1354153|13.5|32|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2025-03-17 11:45:36|07885|100760|||||||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
2025-03-17 11:45:46|07886|101087|601519|18.05B|18050000000|9.01|64436962|23.26|32|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1
2025-03-17 11:45:53|07887|101112|601727|41.93B|41930000000|8.22|300791954|90.87|35|2025-04-25|15/03/2025|||||8.2200002670288|1|2025-03-28|15/12/2024||0.06|||8.2200002670288|1
2025-03-17 11:46:01|07888|100292|600021|25.91B|25910000000|9.18|34877815|6.47|34|2025-04-25|15/03/2025|||||9.1800003051758|1|2025-04-01|15/12/2024|||||9.1800003051758|1
2025-03-17 11:46:12|07889|1024783|603200|6.61B|6610000000|37.9|12827754|81.07|33|2025-04-29|15/12/2024|||||37.900001525879|1|2025-04-25|15/03/2025|||||37.900001525879|1
2025-03-17 11:46:21|07890|1006194|601200|11.34B|11340000000|8.42|8438909|8.48|33|2025-04-28|15/03/2025|||||8.420000076294|1|2025-03-28|15/12/2024|||||8.420000076294|1
2025-03-17 11:46:29|07891|100752|600615|2.47B|2470000000|13.09|5901997|27.02|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
2025-03-17 11:46:39|07892|1054846|603466|6.76B|6760000000|11.29|30452102|-18.67|33|2025-04-29|15/12/2024|||||11.289999961853|1|2025-04-24|15/03/2025|||||11.289999961853|1
2025-03-17 11:46:48|07893|994519|601595|12.66B|12660000000|28.28|10378531|-5.39|34|2025-04-30|15/12/2024||0.15|||28.280000686646|1|2025-04-25|15/03/2025|||||28.280000686646|1
2025-03-17 11:47:03|07894|994611|603868|16.92B|16920000000.000002|38.85|2076214|-23.23|35|2025-04-30|15/12/2024||0.63|||38.849998474121|1|2025-04-25|15/03/2025|||||38.849998474121|1
2025-03-17 11:47:20|07895|100430|600196|38.11B|38110000000|24.96|12447424|1.13|35|2025-05-05|15/03/2025||0.295||10270000000|24.959999084473|1|2025-03-31|15/12/2024||0.32||10900000000|24.959999084473|1
2025-03-17 11:47:26|07896|100766|600624|5.99B|5990000000|8.82|55731972|64.01|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2025-03-17 11:47:34|07897|953927|603918|6.25B|6250000000|17.11|39810602|2.15|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
2025-03-17 11:47:41|07898|1162040|603682|2.63B|2630000000|5.61|37332170|19.53|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
2025-03-17 11:47:47|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
2025-03-17 11:47:52|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
2025-03-17 11:48:01|07901|101094|601616|4.22B|4219999999.9999995|4.93|54526916|70.17|32|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2025-03-17 11:48:13|07902|100947|600851|7.80B|7800000000|6.45|13449477|15.07|32|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2025-03-17 11:48:21|07903|101174|900917|342.80M|342800000|0.285|576541|-4.41|32|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2025-03-17 11:48:30|07904|100756|600619|14.59B|14590000000|13.6|49658182|135.9|34|2025-04-30|15/12/2024|||||13.60000038147|1|2025-04-25|15/03/2025|||||13.60000038147|1
2025-03-17 11:48:39|07905|101175|900910|467.98M|467980000|0.437|1116194|53.52|31|2025-04-30|15/12/2024|||||0.4370000064373|1|2025-04-25|15/03/2025|||||0.4370000064373|1
2025-03-17 11:48:49|07906|953924|603718|4.76B|4760000000|7.24|6568368|-14.29|32|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1
2025-03-17 11:48:57|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
2025-03-17 11:49:06|07908|100765|600623|14.62B|14620000000|6.86|13955717|9.49|32|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2025-03-17 11:49:16|07909|101172|900909|1.12B|1120000000|0.526|307868|23.53|32|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2025-03-17 11:49:25|07910|994546|603131|6.25B|6250000000|19.69|8650712|19.76|33|2025-04-25|15/12/2024|||||19.690000534058|1|2025-04-24|15/03/2025|||||19.690000534058|1
2025-03-17 11:49:32|07911|1162072|603192|2.39B|2390000000|17.3|1228441|13.42|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
2025-03-17 11:49:41|07912|101196|900939|96.56M|96560000|0.53|672727|39.06|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2025-03-17 11:49:51|07913|100744|600605|7.51B|7510000000|36.35|3030066|47.72|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
2025-03-17 11:50:00|07914|100862|600748|6.36B|6360000000|3.46|12549660|1.82|32|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2025-03-17 11:50:08|07915|100282|600009|81.35B|81350000000|32.69|7884178|-12.62|35|2025-04-29|15/12/2024||0.16||3100000000|32.689998626709|1|2025-04-28|15/03/2025||0.1903||3330000000|32.689998626709|1
2025-03-17 11:50:16|07916|100518|||||||35|2025-04-25|15/03/2025|||||19.159999847412|1|2025-04-25|15/12/2024||0.1989||1530000000|19.159999847412|1
2025-03-17 11:50:22|07917|100804|600676|4.52B|4520000000|4.4|20670474|9.16|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
2025-03-17 11:50:33|07918|100866|600754|29.44B|29440000000|27.5|9446076|-8.44|35|2025-04-30|15/03/2025||-0.07||3540000000|27.5|1|2025-04-02|15/12/2024||0.04||3470000000|27.5|1
2025-03-17 11:50:43|07919|101754|900934|1.70B|1700000000|1.591|341392|-2.29|35|2025-04-30|15/03/2025||-0.0097||489800000|1.5909999608993|1|2025-04-02|15/12/2024||0.0084||487240000|1.5909999608993|1
2025-03-17 11:50:52|07920|100779|600650|8.41B|8410000000|15.23|16203799|85.39|32|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1
2025-03-17 11:51:02|07921|101762|900914|334.83M|334830000|0.607|536236|24.79|31|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2025-03-17 11:51:12|07922|100753|600616|3.61B|3610000000|5.4|13302341|-11.93|32|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2025-03-17 11:51:21|07923|101188|900929|165.43M|165430000|1.248|97728|-3.49|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2025-03-17 11:51:29|07924|100770|600639|12.90B|12900000000|11.46|5070865|-3.37|32|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2025-03-17 11:51:38|07925|101176|900911|909.15M|909150000|0.811|294803|-14.18|31|2024-10-31|15/09/2024|||||0.84700000286102|1|2024-08-30|15/06/2024|||||0.7960000038147|1
2025-03-17 11:51:44|07926|100936|600838|3.58B|3580000000|8.94|18910492|31.21|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2025-03-17 11:51:53|07927|100490|600272|3.82B|3820000000|15.68|20158723|41.75|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2025-03-17 11:52:01|07928|101757|900943|139.72M|139720000|0.58|401574|20.73|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
2025-03-17 11:52:10|07929|100346|600097|2.39B|2390000000|9.89|4348759|21.83|32|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2025-03-17 11:52:19|07930|997893|603960|6.53B|6530000000|24.81|10757820|-34.77|33|2025-04-26|15/12/2024|||||24.809999465942|1|2025-04-25|15/03/2025|||||24.809999465942|1
2025-03-17 11:52:26|07931|994625|603987|3.32B|3320000000|7.61|4473975|-3.93|33|2025-04-24|15/03/2025|||||7.6100001335144|1|2025-04-19|15/12/2024|||||7.6100001335144|1
2025-03-17 11:52:35|07932|1031322|603232|3.74B|3740000000|16|13695210|33.48|33|2025-04-26|15/12/2024|||||16|1|2025-04-25|15/03/2025|||||16|1
2025-03-17 11:52:42|07933|994581|603633|3.77B|3770000000|8.85|18113804|15.23|34|2025-04-29|15/12/2024|||||8.8500003814697|1|2025-04-25|15/03/2025|||||8.8500003814697|1
2025-03-17 11:52:51|07934|994595|603777|5.14B|5140000000|15.4|37103027|37.68|33|2025-04-29|15/12/2024|||||15.39999961853|1|2025-04-24|15/03/2025|||||15.39999961853|1
2025-03-17 11:53:00|07935|102965|603006|3.12B|3120000000|12.29|3811134|17.37|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
2025-03-17 11:53:09|07936|100946|600848|24.87B|24870000000|9.84|9428113|-3.21|34|2025-04-24|15/03/2025|||||9.8400001525879|1|2025-04-12|15/12/2024|||||9.8400001525879|1
2025-03-17 11:53:17|07937|101187|900928|1.58B|1580000000|0.625|164530|5.73|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2025-03-17 11:53:24|07938|101206|900957|109.94M|109940000|0.316|901250|-26.84|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
2025-03-17 11:53:31|07939|948392|603729|1.53B|1530000000|16.62|7379314|-36.4|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
2025-03-17 11:53:36|07940|100790|||||||35|2025-04-25|15/03/2025|||||8.8599996566772|1|2025-04-23|15/12/2024|||||8.8599996566772|1
2025-03-17 11:53:45|07941|101190|900932|2.44B|2440000000|0.483|904253|26.86|35|2025-04-25|15/03/2025|||||0.483000010252|1|2025-04-23|15/12/2024|||||0.483000010252|1
2025-03-17 11:53:54|07942|945172|603899|27.95B|27950000000|30.15|5690560|-16.47|34|2025-04-25|15/03/2025|||||30.14999961853|1|2025-03-26|15/12/2024||0.52||8440000000|30.14999961853|1
2025-03-17 11:54:04|07943|100309|600073|6.36B|6360000000|6.78|11585879|8.25|34|2025-04-25|15/03/2025|||||6.7800002098083|1|2025-03-29|15/12/2024|||||6.7800002098083|1
2025-03-17 11:54:13|07944|100922|600822|5.15B|5150000000|10.39|9048741|-3.63|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
2025-03-17 11:54:18|07945|101186|900927|207.32M|207320000|0.42|303920|-6.21|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
2025-03-17 11:54:28|07946|100935|600835|24.66B|24660000000|24.11|28301028|84.02|34|2025-04-25|15/03/2025|||||24.110000610352|1|2025-03-22|15/12/2024|||||24.110000610352|1
2025-03-17 11:54:36|07947|101763|900925|1.28B|1280000000|1.256|1041217|32.2|34|2025-04-25|15/03/2025|||||1.2560000419617|1|2025-03-22|15/12/2024|||||1.2560000419617|1
2025-03-17 11:54:44|07948|100964|600882|10.13B|10130000000|20.16|8273799|45.86|34|2025-04-24|15/03/2025|||||20.159999847412|1|2025-03-22|15/12/2024||0.0597||1300000000|20.159999847412|1
2025-03-17 11:54:54|07949|1010634|603728|31.92B|31920000000|76.3|15482299|11.03|33|2025-04-26|15/12/2024||0.13||664910000|76.300003051758|1|2025-04-25|15/03/2025|||||76.300003051758|1
2025-03-17 11:55:00|07950|100762|600638|3.52B|3520000000|5.22|7253901|17.62|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
2025-03-17 11:55:10|07951|100759|600628|5.05B|5050000000|7.8|22737064|23.04|32|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2025-03-17 11:55:19|07952|100933|600833|2.90B|2900000000|12.97|6249580|26.13|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
2025-03-17 11:55:29|07953|100769|600637|27.20B|27200000000|8.09|35896107|10.76|35|2025-04-28|15/03/2025|||||8.0900001525879|1|2025-04-19|15/12/2024|||||8.0900001525879|1
2025-03-17 11:55:38|07954|101092|601607|41.16B|41160000000|19.26|10596520|10.36|35|2025-04-25|15/03/2025||0.4456||76320000000|19.260000228882|1|2025-03-28|15/12/2024||0.26||70730000000|19.260000228882|1
2025-03-17 11:55:46|07955|100807|600679|7.66B|7660000000|14.81|32547147|46.31|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
2025-03-17 11:55:53|07956|101173|900916|197.36M|197360000|0.383|712609|24.26|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
2025-03-17 11:56:03|07957|100501|600284|6.71B|6710000000|6.89|11080735|12.17|33|2025-04-28|15/03/2025|||||6.8899998664856|1|2025-03-29|15/12/2024|||||6.8899998664856|1
2025-03-17 11:56:13|07958|1054849|603659|39.86B|39860000000|18.91|28876359|-4.32|34|2025-04-26|15/12/2024||0.1996||3360000000|18.909999847412|1|2025-04-14|15/03/2025|||||18.909999847412|1
2025-03-17 11:56:23|07959|100786|600662|12.72B|12720000000|5.58|13910254|15.74|34|2025-04-24|15/03/2025|||||5.5799999237061|1|2025-04-18|15/12/2024|||||5.5799999237061|1
2025-03-17 11:56:30|07960|996083|||||||33|2025-04-25|15/03/2025|||||19.409999847412|1|2025-04-24|15/12/2024|||||19.409999847412|1
2025-03-17 11:56:40|07961|953915|603108|13.44B|13440000000|22.21|45118561|4.27|35|2025-04-26|15/12/2024|||||22.209999084473|1|2025-04-24|15/03/2025|||||22.209999084473|1
2025-03-17 11:56:49|07962|100802|600689|2.44B|2440000000|12.15|8565537|33.66|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
2025-03-17 11:56:55|07963|101182|900922|101.90M|101900000|0.507|208063|5.61|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
2025-03-17 11:57:04|07964|100758|600626|5.15B|5150000000|3.91|24064097|26.07|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2025-03-17 11:57:13|07965|100750|600613|3.45B|3450000000|6.46|8309792|-1.37|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2025-03-17 11:57:21|07966|101169|900904|287.33M|287330000|0.536|160575|-21.29|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2025-03-17 11:57:30|07967|100934|600834|4.11B|4110000000.0000005|8.64|4574336|13.54|32|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2025-03-17 11:57:39|07968|942803|600604|9.40B|9400000000|5.03|21507818|18.05|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2025-03-17 11:57:46|07969|942837|900902|342.81M|342810000|0.182|1213224|15.19|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2025-03-17 11:57:56|07970|100923|600823|1.56B|1560000000|0.43|29972300|-62.93|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2025-03-17 11:58:04|07971|1052667|603648|3.61B|3610000000|9.96|8044079|11.59|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
2025-03-17 11:58:14|07972|1056005|603365|4.12B|4120000000|15.73|2237693|-8.96|33|2025-05-06|15/03/2025|||||15.729999542236|1|2025-04-29|15/12/2024|||||15.729999542236|1
2025-03-17 11:58:23|07973|100605|600420|15.50B|15500000000|11.53|10800659|28.67|34|2025-04-28|15/03/2025|||||11.529999732971|1|2025-03-28|15/12/2024|||||11.529999732971|1
2025-03-17 11:58:33|07974|1117911|603121|6.43B|6430000000|19.08|22949803|105.74|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
2025-03-17 11:58:42|07975|100778|600649|10.69B|10690000000|4.26|26684023|18.87|34|2025-04-25|15/03/2025|||||4.2600002288818|1|2025-03-29|15/12/2024|||||4.2600002288818|1
2025-03-17 11:58:50|07976|1054850|603683|3.05B|3050000000|11.72|15704137|33.48|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
2025-03-17 11:58:58|07977|1054847|603499|5.34B|5340000000|24.73|4621736|45.54|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2025-03-17 11:59:08|07978|100757|600620|3.78B|3780000000|5.5|8028077|-27.91|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
2025-03-17 11:59:18|07979|996181|603330|3.56B|3560000000|8.41|15455771|27.58|33|2025-04-26|15/12/2024|||||8.4099998474121|1|2025-04-25|15/03/2025|||||8.4099998474121|1
2025-03-17 11:59:26|07980|1062259|603895|3.00B|3000000000|27.47|2826717|29.37|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
2025-03-17 11:59:34|07981|100776|600647|211.50M|211500000|1.52|3307078|-84.75|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
2025-03-17 11:59:42|07982|100944|600846|5.87B|5870000000|9.39|8221921|8.47|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
2025-03-17 11:59:51|07983|994535|603030|3.73B|3730000000|2.83|33629002|14.11|34|2025-04-29|15/12/2024|||||2.829999923706|1|2025-04-28|15/03/2025|||||2.829999923706|1
2025-03-17 12:00:00|07984|100920|600820|20.34B|20340000000|6.45|25919281|3.76|35|2025-04-26|15/12/2024||0.47|||6.4499998092651|1|2025-04-25|15/03/2025|||||6.4499998092651|1
2025-03-17 12:00:10|07985|1024784|603226|2.47B|2470000000|7|6041866|61.43|29|2025-04-30|15/12/2024|||||7|1|2025-04-23|15/03/2025|||||7|1
2025-03-17 12:00:20|07986|100777|600648|14.53B|14530000000|12.8|4810479|25.79|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
2025-03-17 12:00:27|07987|101177|900912|887.84M|887840000|0.782|158212|5.88|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2025-03-17 12:00:37|07988|100772|600641|14.11B|14110000000|15.63|16282815|14.71|34|2025-04-26|15/12/2024|||||15.630000114441|1|2025-04-25|15/03/2025|||||15.630000114441|1
2025-03-17 12:00:46|07989|996070|603039|17.92B|17920000000|69.88|5004320|74.62|33|2025-04-24|15/03/2025|||||69.879997253418|1|2025-03-28|15/12/2024|||||69.879997253418|1
2025-03-17 12:00:59|07990|994549|603189|5.13B|5130000000|19.15|15146867|30.2|34|2025-04-28|15/03/2025|||||19.14999961853|1|2025-04-15|15/12/2024|||||19.14999961853|1
2025-03-17 12:01:07|07991|100785|600661|2.99B|2990000000|11.28|9442525|-15.6|26|2025-04-29|15/12/2024|||||11.279999732971|1|2025-04-25|15/03/2025|||||11.279999732971|1
2025-03-17 12:01:16|07992|100925|600825|7.76B|7760000000|7.48|38029139|61.44|32|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2025-03-17 12:01:26|07993|100845|600732|25.42B|25420000000|14.01|58343755|-8.02|33|2025-04-30|15/12/2024|||||14.010000228882|1|2025-04-25|15/03/2025|||||14.010000228882|1
2025-03-17 12:01:34|07994|953912|603022|1.67B|1670000000|8.35|2979824|0.97|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
2025-03-17 12:01:42|07995|994547|603159|2.07B|2069999999.9999998|14.82|1682387|6.2|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
2025-03-17 12:01:50|07996|100924|600824|4.90B|4900000000|4.64|110291202|36.05|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
2025-03-17 12:01:59|07997|1162070|603681|2.67B|2670000000|15|2821440|14.78|25|2025-04-29|15/12/2024|||||15|1|2025-04-25|15/03/2025|||||15|1
2025-03-17 12:02:09|07998|100783|600655|22.79B|22790000000|5.84|14010761|-11.73|35|2025-04-25|15/03/2025|||||5.8400001525879|1|2025-03-25|15/12/2024||-0.06|||5.8400001525879|1
2025-03-17 12:02:17|07999|100985|600895|40.65B|40650000000|26.17|32757360|26.25|35|2025-04-28|15/03/2025|||||26.170000076294|1|2025-03-29|15/12/2024|||||26.170000076294|1
2025-03-17 12:02:27|08000|100531|600320|21.65B|21650000000|4.1|29721844|20.54|34|2025-04-25|15/03/2025|||||4.0999999046326|1|2025-03-29|15/12/2024|||||4.0999999046326|1
2025-03-17 12:02:38|08001|101199|900947|1.32B|1320000000|0.249|1750536|20.69|33|2025-04-25|15/03/2025|||||0.24899999797344|1|2025-03-29|15/12/2024|||||0.24899999797344|1
2025-03-17 12:02:49|08002|100441|600210|10.56B|10560000000|6.95|36725281|41.96|34|2025-04-25|15/03/2025|||||6.9499998092651|1|2025-03-28|15/12/2024||||11562000000|6.9499998092651|1
2025-03-17 12:02:58|08003|101085|601515|6.28B|6280000000|3.35|36189985|-16.14|34|2025-04-28|15/03/2025|||||3.3499999046326|1|2025-04-22|15/12/2024|||||3.3499999046326|1
2025-03-17 12:03:06|08004|100696|||||||34|2025-04-25|15/03/2025|||||10.949999809265|1|2025-04-12|15/12/2024||1.2|||10.949999809265|1
2025-03-17 12:03:15|08005|100854|600740|9.97B|9970000000|3.89|14484732|-21.33|34|2025-04-29|15/03/2025|||||3.8900001049042|1|2025-04-25|15/12/2024|||||3.8900001049042|1
2025-03-17 12:03:23|08006|100754|600617|4.96B|4960000000|2.58|15060450|2.97|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
2025-03-17 12:03:38|08007|101178|900913|424.42M|424420000|0.221|476444|25.02|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2025-03-17 12:03:46|08008|100498|600281|2.04B|2040000000|3.98|16815855|13.71|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2025-03-17 12:03:55|08009|100372|600123|11.58B|11580000000|7.86|11565587|-31.35|35|2025-04-29|15/12/2024||0.47|||7.8600001335144|1|2025-04-29|15/03/2025|||||7.8600001335144|1
2025-03-17 12:04:05|08010|101108|601699|38.14B|38140000000|12.76|15397338|-46.23|35|2025-04-23|15/03/2025|||||12.760000228882|1|2025-04-18|15/12/2024||0.67|||12.760000228882|1
2025-03-17 12:04:17|08011|100890|600809|279.03B|279030000000|228.93|5986287|-11.53|35|2025-04-30|15/12/2024||0.88||5640000000|228.92999267578|1|2025-04-24|15/03/2025||5.56|||228.92999267578|1
2025-03-17 12:04:31|08012|100912|600810|8.31B|8310000000.000001|8.23|9887050|25|34|2025-04-25|15/03/2025|||||8.2299995422363|1|2025-03-20|15/12/2024||0.1|||8.2299995422363|1
2025-03-17 12:04:41|08013|100773|600642|44.46B|44460000000|9.07|23991440|23.33|34|2025-05-06|15/03/2025|||||9.0699996948242|1|2025-04-30|15/12/2024||0.14|||9.0699996948242|1
2025-03-17 12:04:51|08014|100587|600392|20.75B|20750000000|11.83|32775571|23.99|34|2025-04-29|15/12/2024|||||11.829999923706|1|2025-04-28|15/03/2025|||||11.829999923706|1
2025-03-17 12:05:03|08015|100418|600183|73.85B|73850000000|30.48|39811932|78.03|35|2025-04-25|15/03/2025||0.2044||4940000000|30.479999542236|1|2025-02-27|15/12/2024|0.2343|0.2154|5280000000|5190000000|31.450000762939|1
2025-03-17 12:05:12|08016|100747|600609|8.64B|8640000000|6.57|38999201|46.22|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
2025-03-17 12:05:21|08017|100590|600396|3.86B|3860000000|2.62|19746602|6.53|32|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-03-17 12:05:30|08018|994610|603866|9.97B|9970000000|6.22|25440427|-10.63|33|2025-04-17|15/03/2025|||||6.2199997901917|1|2025-03-21|15/12/2024|||||6.2199997901917|1
2025-03-17 12:05:39|08019|951038|603808|2.70B|2700000000|7.41|8718205|-9.9|34|2025-04-30|15/03/2025|||||7.4099998474121|1|2025-04-29|15/12/2024||0.19|||7.4099998474121|1
2025-03-17 12:05:48|08020|100698|600548|13.85B|13850000000|11.49|5451644|28.36|35|2025-04-25|15/03/2025|||||11.489999771118|1|2025-03-21|15/12/2024|||||11.489999771118|1
2025-03-17 12:05:56|08021|101052|||||||35|2025-04-25|15/12/2024||0.14|||6.6999998092651|1|2025-04-25|15/03/2025|||||6.6999998092651|1
2025-03-17 12:06:06|08022|945935|603118|9.35B|9350000000|11.9|93324951|25.21|34|2025-04-29|15/12/2024|||||11.89999961853|1|2025-04-23|15/03/2025|||||11.89999961853|1
2025-03-17 12:06:15|08023|994548|603160|36.48B|36480000000|79.1|7531907|25|35|2025-04-24|15/03/2025||0.3854||1420000000|79.099998474121|1|2025-03-31|15/12/2024||0.391||1320000000|79.099998474121|1
2025-03-17 12:06:23|08024|100396|600162|6.01B|6010000000|1.84|34121531|16.56|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
2025-03-17 12:06:32|08025|1031218|603063|15.60B|15600000000|35.14|39976837|41.5|33|2025-04-23|15/03/2025|||||35.139999389648|1|2025-03-14|15/12/2024|||1420000000||31.180000305176|1
2025-03-17 12:06:41|08026|100630|600446|17.60B|17600000000|18.82|39190396|50.31|34|2025-04-24|15/03/2025|||||18.819999694824|1|2025-04-19|15/12/2024|||||18.819999694824|1
2025-03-17 12:06:51|08027|996075|603228|35.41B|35410000000|37.83|35637345|83.88|33|2025-04-29|15/12/2024|||||37.830001831055|1|2025-04-28|15/03/2025|||||37.830001831055|1
2025-03-17 12:06:59|08028|997535|603991|4.61B|4610000000|61.77|4529090|58.49|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
2025-03-17 12:07:08|08029|1031229|603978|3.07B|3070000000|14.76|6367906|24.07|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
2025-03-17 12:07:17|08030|1008681|603050|6.08B|6080000000|22.34|2584849|27.69|33|2025-04-21|15/03/2025|||||22.340000152588|1|2025-03-29|15/12/2024|||||22.340000152588|1
2025-03-17 12:07:25|08031|100729|600587|10.00B|10000000000|16.46|8180773|-8.12|35|2025-04-25|15/03/2025|||||16.459999084473|1|2025-03-29|15/12/2024|||||16.459999084473|1
2025-03-17 12:07:34|08032|100637|600481|11.03B|11030000000|5.9|61845502|-28.78|34|2025-04-17|15/03/2025|||||5.9000000953674|1|2025-03-31|15/12/2024|||||5.9000000953674|1
2025-03-17 12:07:43|08033|951034|603318|3.08B|3080000000|6.7|9484398|2.31|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2025-03-17 12:07:53|08034|100940|600839|56.64B|56640000000|12.21|388086925|87.36|35|2025-04-26|15/12/2024|||||12.210000038147|1|2025-04-23|15/03/2025|||||12.210000038147|1
2025-03-17 12:08:02|08035|100797|600674|74.24B|74240000000|15.21|22389149|-5.69|35|2025-04-17|15/03/2025|||||15.210000038147|1|2025-04-12|15/12/2024||0.28|||15.210000038147|1
2025-03-17 12:08:17|08036|101065|601208|8.70B|8700000000|9.75|32022999|-3.97|34|2025-04-28|15/03/2025|||||9.75|1|2025-04-25|15/12/2024||0.1113||1120000000|9.75|1
2025-03-17 12:08:25|08037|101046|601107|9.74B|9740000000|4.84|11903427|-7.65|35|2025-04-24|15/03/2025|||||4.8400001525879|1|2025-03-28|15/12/2024|||||4.8400001525879|1
2025-03-17 12:08:33|08038|1162078|603327|10.2B|10200000000|13.62|11443605|-8|25|2025-04-29|15/12/2024|||||13.619999885559|1|2025-04-24|15/03/2025|||||13.619999885559|1
2025-03-17 12:08:42|08039|100806|600678|2.76B|2760000000|7.9|32381552|16.57|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2025-03-17 12:08:51|08040|101156|603077|15.17B|15170000000|1.88|75821064|-22.82|34|2025-04-29|15/12/2024|||||1.8799999952316|1|2025-04-29|15/03/2025|||||1.8799999952316|1
2025-03-17 12:09:00|08041|1024789|603679|2.24B|2240000000|13.64|5307642|20.34|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2025-03-17 12:09:10|08042|100383|600137|1.54B|1540000000|15.84|2625039|14.12|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
2025-03-17 12:09:18|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
2025-03-17 12:09:28|08044|100353|600101|5.41B|5410000000|9.85|21770820|74.74|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
2025-03-17 12:09:38|08045|100306|600039|70.05B|70050000000|8.05|25604820|1.56|35|2025-04-25|15/03/2025|||||8.0500001907349|1|2025-04-23|15/12/2024|||||8.0500001907349|1
2025-03-17 12:09:47|08046|101159|603333|3.21B|3210000000|5.2|27773458|8.66|33|2025-04-26|15/12/2024|||||5.1999998092651|1|2025-04-25|15/03/2025|||||5.1999998092651|1
2025-03-17 12:09:56|08047|100887|600779|25.44B|25440000000|52.23|6069532|6.24|34|2025-04-30|15/12/2024||0.53||1520000000|52.229999542236|1|2025-04-28|15/03/2025||0.44|||52.229999542236|1
2025-03-17 12:10:03|08048|1162050|603317|14.51B|14510000000|13.9|7038479|8.77|25|2025-04-24|15/03/2025||0.17|||13.89999961853|1|2025-03-28|15/12/2024||0.15||1100000000|13.89999961853|1
2025-03-17 12:10:16|08049|100819|600702|19.92B|19920000000|60.16|8210001|-29.57|34|2025-04-25|15/03/2025|||||60.159999847412|1|2025-03-22|15/12/2024||1.75|||60.159999847412|1
2025-03-17 12:10:25|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
2025-03-17 12:10:34|08051|100667|600505|3.98B|3980000000|10.92|11749693|43.36|31|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1
2025-03-17 12:10:43|08052|945936|603969|5.22B|5220000000|6.15|23352819|6.65|33|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1
2025-03-17 12:10:52|08053|1056015|603970|3.77B|3770000000|14.03|2654434|-20.17|33|2025-04-24|15/03/2025|||||14.029999732971|1|2025-04-18|15/12/2024|||||14.029999732971|1
2025-03-17 12:11:01|08054|100624|600459|10.89B|10890000000|14.32|7427125|-4.48|34|2025-04-25|15/03/2025|||||14.319999694824|1|2025-04-25|15/12/2024|||||14.319999694824|1
2025-03-17 12:11:10|08055|100658|600500|13.87B|13870000000|3.86|19282231|-12.27|35|2025-05-06|15/03/2025|||||3.8599998950958|1|2025-04-26|15/12/2024|||||3.8599998950958|1
2025-03-17 12:11:19|08056|100360|600109|32.40B|32400000000|8.77|36479807|-1.12|35|2025-04-25|15/12/2024||0.12||1580000000|8.7700004577637|1|2025-04-24|15/03/2025||0.1265||1680000000|8.7700004577637|1
2025-03-17 12:11:28|08057|942827|603126|4.42B|4420000000|7.21|38662466|12.34|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
2025-03-17 12:11:37|08058|100998|600970|26.00B|26000000000|9.81|22982975|-11.23|34|2025-04-25|15/03/2025|||||9.8100004196167|1|2025-03-26|15/12/2024||0.4|||9.8100004196167|1
2025-03-17 12:11:46|08059|100544|600335|10.19B|10190000000|6.82|26160487|-11.15|33|2025-04-29|15/03/2025|||||6.8200001716614|1|2025-04-25|15/12/2024|||||6.8200001716614|1
2025-03-17 12:11:54|08060|100629|600444|2.30B|2300000000|15.68|2028994|23.08|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
2025-03-17 12:12:04|08061|100963|600871|12.19B|12190000000|1.97|69544716|3.76|35|2025-04-24|15/03/2025|||||1.9700000286102|1|2025-03-18|15/12/2024|||||1.9700000286102|1
2025-03-17 12:12:13|08062|20144|600688|12.61B|12610000000|3.34|33379959|20.44|35|2025-04-23|15/03/2025|||||3.3399999141693|1|2025-03-19|15/12/2024||0.013||23510000000|3.3399999141693|1
2025-03-17 12:12:24|08063|1162082|603927|19.39B|19390000000|23.22|16421076|11.97|25|2025-04-24|15/03/2025|||||23.219999313354|1|2025-04-12|15/12/2024||0.41|||23.219999313354|1
2025-03-17 12:12:36|08064|1122728|601598|33.08B|33080000000|5.08|23627562|-12.86|34|2025-04-24|15/03/2025|||||5.0799999237061|1|2025-03-26|15/12/2024||0.17|||5.0799999237061|1
2025-03-17 12:12:46|08065|994593|603737|26.94B|26940000000|51.11|3610618|27.36|34|2025-04-28|15/03/2025|||||51.110000610352|1|2025-04-26|15/12/2024||-0.7154||3310000000|51.110000610352|1
2025-03-17 12:12:55|08066|1073385|600929|8.92B|8920000000|5.37|8671252|-4.96|33|2025-04-29|15/03/2025|||||5.3699998855591|1|2025-04-15|15/12/2024|||||5.3699998855591|1
2025-03-17 12:13:09|08067|1056014|603916|3.45B|3450000000|7.98|3999546|-8.63|34|2025-04-29|15/12/2024|||||7.9800000190735|1|2025-04-25|15/03/2025|||||7.9800000190735|1
2025-03-17 12:13:19|08068|101164|603366|8.98B|8980000000|11.33|58517284|116.22|34|2025-04-26|15/12/2024|||||11.329999923706|1|2025-04-25|15/03/2025|||||11.329999923706|1
2025-03-17 12:13:34|08069|101088|601555|40.40B|40400000000|8.12|44455194|14.83|35|2025-04-28|15/03/2025||0.1282||3060000000|8.1199998855591|1|2025-04-26|15/12/2024||0.05||3070000000|8.1199998855591|1
2025-03-17 12:13:45|08070|994524|601900|13.87B|13870000000|15.66|11539018|-5.85|34|2025-04-26|15/12/2024|||||15.659999847412|1|2025-04-24|15/03/2025|||||15.659999847412|1
2025-03-17 12:13:54|08071|100569|600369|30.17B|30170000000|4.53|49189092|11.98|35|2025-04-26|15/12/2024|||||4.5300002098083|1|2025-04-25|15/03/2025|||||4.5300002098083|1
2025-03-17 12:14:02|08072|100508|600292|9.46B|9460000000|12.1|26397767|125.09|32|2024-10-31|15/09/2024|||||11.619999885559|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2025-03-17 12:14:13|08073|945166|601021|51.07B|51070000000|52.13|4779542|-8|35|2025-04-30|15/12/2024||0.1906||5010000000|52.130001068115|1|2025-04-25|15/03/2025|||||52.130001068115|1
2025-03-17 12:14:22|08074|100959|600866|10.90B|10900000000|6.55|21024841|53.85|34|2025-04-29|15/03/2025|||||6.5500001907349|1|2025-04-01|15/12/2024|||||6.5500001907349|1
2025-03-17 12:14:41|08075|1162037|603290|22.62B|22620000000|94.49|4131493|-17.81|24|2025-04-26|15/12/2024||0.7335||1060000000|94.48999786377|1|2025-04-24|15/03/2025||0.8373||1010000000|94.48999786377|1
2025-03-17 12:14:51|08076|100379|600131|24.62B|24620000000|20.38|14546606|9.02|34|2025-04-25|15/12/2024|||||20.379999160767|1|2025-04-24|15/03/2025|||||20.379999160767|1
2025-03-17 12:15:00|08077|100675|600517|30.08B|30080000000|5.24|20210541|6.76|33|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1
2025-03-17 12:15:11|08078|994577|603585|2.57B|2570000000|13.95|3665611|16.24|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
2025-03-17 12:15:23|08079|100827|600710|14.31B|14310000000|10.96|32828667|40|33|2025-04-23|15/03/2025|||||10.960000038147|1|2025-04-12|15/12/2024||0.11|||10.960000038147|1
2025-03-17 12:15:32|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
2025-03-17 12:15:42|08081|100930|600830|4.46B|4460000000|9.81|18009125|37.11|32|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2025-03-17 12:15:51|08082|1031222|603612|8.44B|8439999999.999999|16.93|20491679|37.45|33|2025-05-06|15/03/2025|||||16.930000305176|1|2025-04-23|15/12/2024|||||16.930000305176|1
2025-03-17 12:15:59|08083|100716|600571|6.41B|6410000000|13.72|35162026|4.66|32|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2025-03-17 12:16:10|08084|1057310|603890|5.89B|5890000000|13.7|37022118|35|31|2025-04-23|15/12/2024|||||13.699999809265|1|2025-04-22|15/03/2025|||||13.699999809265|1
2025-03-17 12:16:22|08085|994600|603800|7.00B|7000000000|34.81|6935151|35.36|34|2025-04-26|15/12/2024|||||34.810001373291|1|2025-04-24|15/03/2025|||||34.810001373291|1
2025-03-17 12:16:36|08086|1024790|603380|4.07B|4070000000.0000005|25.69|3107552|30.96|33|2025-04-26|15/12/2024|||||25.690000534058|1|2025-04-24|15/03/2025|||||25.690000534058|1
2025-03-17 12:16:45|08087|1141906|688022|3.08B|3080000000|17.71|7048529|13.37|29|2025-04-24|15/03/2025|||||17.709999084473|1|2025-04-24|15/12/2024|||||17.709999084473|1
2025-03-17 12:16:53|08088|1141890|688001|13.6B|13600000000|34.6|4825544|15.56|27|2025-04-30|15/12/2024|||||34.599998474121|1|2025-04-24|15/03/2025|||||34.599998474121|1
2025-03-17 12:17:04|08089|1052658|603183|2.33B|2330000000|4.69|11080312|18.99|33|2025-04-24|15/03/2025|||||4.6900000572205|1|2025-04-16|15/12/2024|||||4.6900000572205|1
2025-03-17 12:17:12|08090|1054854|603922|4.36B|4360000000|24.31|4445552|19.84|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
2025-03-17 12:17:21|08091|994584|603660|4.30B|4300000000|8.02|34523625|-4.36|33|2025-04-26|15/12/2024|||||8.0200004577637|1|2025-04-25|15/03/2025|||||8.0200004577637|1
2025-03-17 12:17:29|08092|994605|603828|2.30B|2300000000|3.86|6070098|32.85|32|2024-10-31|15/09/2024|||||2.9500000476837|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2025-03-17 12:17:37|08093|1118183|603332|2.05B|2049999999.9999998|9.59|6473833|20.83|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
2025-03-17 12:17:48|08094|994626|603990|4.66B|4660000000|15.36|39897517|38.07|33|2025-04-28|15/03/2025|||||15.359999656677|1|2025-04-28|15/12/2024|||||15.359999656677|1
2025-03-17 12:17:58|08095|100849|600736|7.06B|7060000000|6.14|36814720|26.67|31|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2025-03-17 12:18:07|08096|1057305|603283|12.50B|12500000000|63.5|8318587|-26.19|33|2025-04-30|15/12/2024|||||63.5|1|2025-04-24|15/03/2025|||||63.5|1
2025-03-17 12:18:15|08097|1141892|688003|11.26B|11260000000|60.58|6732737|50.32|27|2025-04-25|15/03/2025|||||60.580001831055|1|2025-04-12|15/12/2024||0.99|||60.580001831055|1
2025-03-17 12:18:23|08098|994620|603928|2.83B|2830000000|10.85|9449640|36.3|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
2025-03-17 12:18:31|08099|100402|600169|8.63B|8630000000|2.57|30123033|9.36|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
2025-03-17 12:18:40|08100|100792|600665|2.65B|2650000000|3.08|23291662|8.99|34|2025-04-30|15/12/2024|||||3.079999923706|1|2025-04-28|15/03/2025|||||3.079999923706|1
2025-03-17 12:18:55|08101|101006|601000|24.41B|24410000000|4.11|51881351|-4.65|34|2025-04-25|15/03/2025|||||4.1100001335144|1|2025-03-29|15/12/2024|||||4.1100001335144|1
2025-03-17 12:19:05|08102|100600|600409|11.68B|11680000000|5.65|21358584|11.22|35|2025-04-25|15/12/2024|||||5.6500000953674|1|2025-04-24|15/03/2025|||||5.6500000953674|1
2025-03-17 12:19:14|08103|1024794|603938|4.52B|4520000000|11.88|2281179|-20.48|33|2025-04-17|15/03/2025|||||11.880000114441|1|2025-04-16|15/12/2024|||||11.880000114441|1
2025-03-17 12:19:22|08104|998088|603133|60.66M|60660000|0.29|11360793|-95.13|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
2025-03-17 12:19:32|08105|100689|600535|22.89B|22890000000|15.28|10843230|-10.29|35|2025-04-29|15/03/2025||0.22|||15.279999732971|1|2025-02-24|15/12/2024|0.19|0.16|||15.079999923706|1
2025-03-17 12:19:47|08106|100343|600089|63.46B|63460000000|12.63|40114255|-20.28|35|2025-05-06|15/03/2025|||||12.630000114441|1|2025-04-22|15/12/2024|||||12.630000114441|1
2025-03-17 12:19:57|08107|100540|600330|9.16B|9160000000|7.52|23576303|-10.69|34|2025-04-25|15/03/2025|||||7.5199999809265|1|2025-04-18|15/12/2024|||||7.5199999809265|1
2025-03-17 12:20:05|08108|1054844|603289|2.76B|2760000000|9.46|4522264|-1.67|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
2025-03-17 12:20:16|08109|100733|600590|9.40B|9400000000|10.94|71615840|114.83|32|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2025-03-17 12:20:25|08110|100664|600512|3.79B|3790000000|2.38|18572592|6.85|32|2025-04-28|15/03/2025|||||2.3800001144409|1|2025-04-11|15/12/2024|||||2.3800001144409|1
2025-03-17 12:20:34|08111|994617|603900|2.20B|2200000000|6.53|14442037|40.55|33|2025-04-24|15/03/2025|||||6.5300002098083|1|2025-04-23|15/12/2024|||||6.5300002098083|1
2025-03-17 12:20:42|08112|951037|603789|1.90B|1900000000|7.31|12705970|-19.71|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2025-03-17 12:20:51|08113|1008996|603096|3.00B|3000000000|19.45|3226106|9.1|33|2025-04-25|15/03/2025|||||19.450000762939|1|2025-04-23|15/12/2024|||||19.450000762939|1
2025-03-17 12:20:59|08114|1162099|605168|6.51B|6510000000|31.14|6684462|-33.07|24|2025-04-26|15/12/2024|||||31.139999389648|1|2025-04-14|15/03/2025|||||31.139999389648|1
2025-03-17 12:21:09|08115|100724|600582|26.65B|26650000000|6.44|44527947|-5.11|34|2025-04-25|15/03/2025|||||6.4400000572205|1|2025-03-21|15/12/2024|||||6.4400000572205|1
2025-03-17 12:21:18|08116|100903|600800|3.43B|3430000000|3.1|23303005|11.27|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
2025-03-17 12:21:25|08117|1162034|601162|39.21B|39210000000|4.51|388188688|50|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
2025-03-17 12:21:34|08118|1072213|603712|16.09B|16090000000|20.73|22407586|-23.2|33|2025-04-25|15/03/2025|||||20.729999542236|1|2025-04-23|15/12/2024|||||20.729999542236|1
2025-03-17 12:21:42|08119|100633|600468|4.84B|4840000000|4.45|19999784|-13.84|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2025-03-17 12:21:52|08120|100968|600874|4.86B|4860000000|5.99|9605349|5.57|35|2025-04-29|15/03/2025|||||5.9899997711182|1|2025-03-21|15/12/2024|||||5.9899997711182|1
2025-03-17 12:22:00|08121|100333|600082|2.01B|2009999999.9999998|3.12|11102150|17.94|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
2025-03-17 12:22:10|08122|100832|600717|13.49B|13490000000|4.67|18160023|8.33|34|2025-04-24|15/03/2025|||||4.6700000762939|1|2025-03-22|15/12/2024|||||4.6700000762939|1
2025-03-17 12:22:21|08123|100533|600322|2.78B|2780000000|2.5|52039817|36.07|33|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2025-03-17 12:22:31|08124|101195|900938|533.48M|533480000|0.185|800037|10.84|21|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2025-03-17 12:22:43|08125|100649|600488|4.79B|4790000000|4.39|6006883|7.41|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2025-03-17 12:22:52|08126|100539|600329|11.98B|11980000000|31.52|3861599|5.83|35|2025-04-30|15/03/2025|||||31.520000457764|1|2025-03-31|15/12/2024|||||31.520000457764|1
2025-03-17 12:23:00|08127|999087|603717|2.55B|2550000000|8.8|23575615|23.34|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2025-03-17 12:23:10|08128|994510|601020|19.56B|19560000000|23.36|51738376|162.66|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
2025-03-17 12:23:21|08129|100442|600211|12.74B|12740000000|39.53|2611022|0.39|34|2025-04-25|15/03/2025|||||39.529998779297|1|2025-03-15|15/12/2024|||||35.939998626709|1
2025-03-17 12:23:30|08130|100547|600338|9.65B|9650000000|10.55|18107995|1.04|31|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1
2025-03-17 12:23:40|08131|100536|600326|9.24B|9240000000|6.97|64555883|80.61|29|2025-04-25|15/03/2025|||||6.9699997901917|1|2025-04-10|15/12/2024|||||6.9699997901917|1
2025-03-17 12:23:50|08132|100863|600749|2.61B|2610000000|11.77|5334381|9.6|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
2025-03-17 12:24:00|08133|100881|600773|10.34B|10340000000|10.86|9924019|9.27|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
2025-03-17 12:24:10|08134|1031223|603676|4.36B|4360000000|10.05|2381138|17.74|31|2025-04-26|15/12/2024|||||10.050000190735|1|2025-04-23|15/03/2025|||||10.050000190735|1
2025-03-17 12:24:20|08135|100701|600551|5.55B|5550000000|8.19|4851414|-10.96|33|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2025-03-17 12:24:31|08136|100960|600867|14.62B|14620000000|7.58|11913153|-25.52|35|2025-04-30|15/12/2024||0.07||733780000|7.5799999237061|1|2025-04-25|15/03/2025||0.07||695860000|7.5799999237061|1
2025-03-17 12:24:40|08137|100565|600365|1.19B|1190000000|2.8|4076161|-8.79|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
2025-03-17 12:24:50|08138|101067|601233|29.06B|29060000000|12.15|29151601|-12.95|34|2025-04-26|15/12/2024||0.17||21630000000|12.14999961853|1|2025-04-24|15/03/2025|||||12.14999961853|1
2025-03-17 12:25:00|08139|100720|600577|16.22B|16219999999.999998|7.53|147831585|83|33|2025-04-25|15/03/2025|||||7.5300002098083|1|2025-03-25|15/12/2024||0.07|||7.5300002098083|1
2025-03-17 12:25:09|08140|100617|600438|95.32B|95320000000|21.66|52469717|-18.44|34|2025-04-29|15/12/2024||-0.59||22720000000|21.659999847412|1|2025-04-29|15/03/2025|||||21.659999847412|1
2025-03-17 12:25:20|08141|100873|600763|21.17B|21170000000|47.2|6823649|-0.91|35|2025-04-26|15/12/2024||0.09||683740000|47.200000762939|1|2025-04-25|15/03/2025||||760740000|47.200000762939|1
2025-03-17 12:25:30|08142|102961|600780|6.48B|6480000000|5.66|7741919|-23.12|32|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2025-03-17 12:25:38|08143|994580|603608|1.63B|1630000000|4.22|2133391|-30.1|34|2025-04-25|15/03/2025|||||4.2199997901917|1|2025-04-19|15/12/2024|||||4.2199997901917|1
2025-03-17 12:25:48|08144|1141901|688015|4.03B|4030000000.0000005|21.02|1661332|36.38|28|2025-04-26|15/12/2024|||||21.020000457764|1|2025-04-23|15/03/2025|||||21.020000457764|1
2025-03-17 12:25:57|08145|994514|601163|12.34B|12340000000|15.42|4222305|-5.8|34|2025-04-26|15/12/2024|||||15.420000076294|1|2025-04-25|15/03/2025|||||15.420000076294|1
2025-03-17 12:26:07|08146|100702|600552|13.86B|13860000000|14.67|33483211|21.42|34|2025-04-24|15/03/2025|||||14.670000076294|1|2025-03-28|15/12/2024|||||14.670000076294|1
2025-03-17 12:26:21|08147|100363|600100|28.14B|28140000000|8.4|105578330|20.66|32|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2025-03-17 12:26:33|08148|100730|600600|69.50B|69500000000|74.28|5143583|-11.45|35|2025-04-30|15/03/2025|||||74.279998779297|1|2025-03-28|15/12/2024||-0.51||3010000000|74.279998779297|1
2025-03-17 12:26:43|08149|1043309|603721|3.64B|3640000000|28.01|10108179|-9.58|33|2025-04-28|15/03/2025|||||28.010000228882|1|2025-04-09|15/12/2024|||||28.010000228882|1
2025-03-17 12:26:53|08150|994579|603600|3.99B|3990000000|12.12|7773405|8.15|34|2025-04-28|15/03/2025|||||12.119999885559|1|2025-04-25|15/12/2024||0.29|||12.119999885559|1
2025-03-17 12:27:02|08151|101059|601231|37.95B|37950000000|17.39|29021293|21.56|35|2025-04-23|15/03/2025||0.1456||13110000000|17.389999389648|1|2025-04-01|15/12/2024||0.2304||16690000000|17.389999389648|1
2025-03-17 12:27:12|08152|100514|600300|5.93B|5930000000|3.64|56500403|21.6|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2025-03-17 12:27:23|08153|100274|600645|10.01B|10010000000|21.98|10260322|31.16|24|2025-04-25|15/12/2024|||||21.979999542236|1|2025-04-23|15/03/2025|||||21.979999542236|1
2025-03-17 12:27:31|08154|100416|600152|3.32B|3320000000|6.28|11205644|10.23|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
2025-03-17 12:27:41|08155|100954|600859|16.14B|16140000000|14.3|25014755|-3.03|34|2025-04-26|15/12/2024||0.0321||2820000000|14.300000190735|1|2025-04-25|15/03/2025||0.1867||3330000000|14.300000190735|1
2025-03-17 12:27:50|08156|100522|600309|222.39B|222390000000|70.8|19998407|-10.79|35|2025-04-24|15/03/2025||1.63|||70.800003051758|1|2025-04-01|15/12/2024||1.12||53300000000|70.800003051758|1
2025-03-17 12:27:59|08157|100313|600063|8.99B|8990000000|4.26|19739100|6.72|34|2025-04-16|15/03/2025|||||4.2600002288818|1|2025-03-20|15/12/2024|||||4.2600002288818|1
2025-03-17 12:28:07|08158|100571|600371|2.59B|2590000000|8.86|8507537|0|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
2025-03-17 12:28:18|08159|1031315|603855|7.90B|7900000000|23.9|5576006|18.42|33|2025-04-24|15/03/2025|||||23.89999961853|1|2025-03-28|15/12/2024|||||23.89999961853|1
2025-03-17 12:28:27|08160|945937|603309|3.63B|3630000000|12.36|3114759|3.59|34|2025-04-25|15/12/2024|||||12.359999656677|1|2025-04-18|15/03/2025|||||12.359999656677|1
2025-03-17 12:28:35|08161|101030|601010|5.70B|5700000000|3.19|110081284|48.17|32|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2025-03-17 12:28:43|08162|102957|600520|5.33B|5330000000|33.67|12109502|37.93|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
2025-03-17 12:28:52|08163|1008995|601168|42.27B|42270000000|17.76|31212081|-9.15|33|2025-04-28|15/03/2025||||47069000000|17.760000228882|1|2025-04-12|15/12/2024|||||17.760000228882|1
2025-03-17 12:29:00|08164|945167|601069|12.38B|12380000000|13.49|9661716|19.34|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
2025-03-17 12:29:10|08165|1141912|688122|31.22B|31220000000|48.8|8441304|20.36|29|2025-04-25|15/03/2025|||||48.799999237061|1|2025-04-15|15/12/2024|||||48.799999237061|1
2025-03-17 12:29:22|08166|1081731|603773|6.32B|6320000000|28.38|8443966|11.05|29|2025-04-25|15/12/2024|||||28.379999160767|1|2025-04-17|15/03/2025|||||28.379999160767|1
2025-03-17 12:29:31|08167|101011|600983|7.73B|7730000000|10.1|8732160|20.72|32|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1
2025-03-17 12:29:40|08168|1009371|603501|167.83B|167830000000|140.26|28307357|48.91|33|2025-04-25|15/03/2025||0.7582||6620000000|140.25999450684|1|2025-04-16|15/12/2024||0.78||6950000000|140.25999450684|1
2025-03-17 12:29:49|08169|100859|600745|44.13B|44130000000|35.57|29114440|-9.78|34|2025-04-29|15/03/2025||0.32|||35.569999694824|1|2025-04-26|15/12/2024||0.34||18560000000|35.569999694824|1
2025-03-17 12:29:58|08170|102952|600157|33.46B|33460000000|1.52|851298931|11.68|34|2025-04-25|15/03/2025|||||1.5199999809265|1|2025-04-25|15/12/2024|||||1.5199999809265|1
2025-03-17 12:30:08|08171|100722|600580|36.18B|36180000000|28.08|170332854|106.54|34|2025-04-28|15/03/2025|||||28.079999923706|1|2025-04-26|15/12/2024|||||28.079999923706|1
2025-03-17 12:30:19|08172|100406|600173|4.05B|4050000000|5.87|18935426|48.12|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
2025-03-17 12:30:30|08173|1162084|603956|3.9B|3900000000|8.02|35733628|11.94|25|2025-04-26|15/12/2024|||||8.0200004577637|1|2025-04-24|15/03/2025|||||8.0200004577637|1
2025-03-17 12:30:38|08174|100821|600704|26.90B|26900000000|5.17|47852263|13.85|32|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2025-03-17 12:30:47|08175|102951|600136|5.14B|5140000000|2.53|7785230|32.43|33|2025-04-25|15/03/2025|||||2.5299999713898|1|2025-03-29|15/12/2024|||||2.5299999713898|1
2025-03-17 12:30:57|08176|100381|600133|11.04B|11040000000|10.34|32660105|-17.69|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
2025-03-17 12:31:04|08177|100882|600774|2.35B|2350000000|8.09|6206241|11.05|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
2025-03-17 12:31:15|08178|100401|600168|4.92B|4920000000|4.97|10379958|14.94|35|2025-04-25|15/03/2025|||||4.9699997901917|1|2025-03-28|15/12/2024|||||4.9699997901917|1
2025-03-17 12:31:26|08179|994590|603716|2.43B|2430000000|12.79|26736556|67.54|31|2024-10-29|15/09/2024|||||7.3699998855591|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2025-03-17 12:31:34|08180|100879|600769|3.81B|3810000000|10.15|7420201|26.86|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
2025-03-17 12:31:42|08181|100551|600345|8.37B|8369999999.999999|25.4|8102510|8.69|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
2025-03-17 12:31:52|08182|1054851|603722|4.12B|4120000000|43.12|996967|0.99|33|2025-04-30|15/12/2024|||||43.119998931885|1|2025-04-28|15/03/2025|||||43.119998931885|1
2025-03-17 12:32:03|08183|1076610|603259|175.50B|175500000000|64.03|36211454|24.56|33|2025-04-28|15/03/2025||0.705||8830000000|64.029998779297|1|2025-03-17|15/12/2024||1.94||22930000000|63.909999847412|1
2025-03-17 12:32:12|08184|100537|600327|4.74B|4740000000|5.43|61267443|30.17|34|2025-04-25|15/03/2025|||||5.4299998283386|1|2025-04-11|15/12/2024|||||5.4299998283386|1
2025-03-17 12:32:20|08185|994543|603090|2.06B|2060000000|20.56|2532816|-4.82|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
2025-03-17 12:32:28|08186|100645|600475|8.63B|8630000000|9.17|4314458|-18.33|34|2025-04-29|15/12/2024|||||9.170000076294|1|2025-04-25|15/03/2025|||||9.170000076294|1
2025-03-17 12:32:37|08187|994530|603016|4.63B|4630000000|31.29|2701004|80.89|31|2024-10-29|15/09/2024|||||38.549999237061|1|2024-08-23|15/06/2024|||||14.829999923706|1
2025-03-17 12:32:47|08188|994502|600908|12.64B|12640000000|5.76|20624091|12.11|33|2025-04-25|15/03/2025|||||5.7600002288818|1|2025-03-29|15/12/2024|||||5.7600002288818|1
2025-03-17 12:32:56|08189|1116315|603185|11.09B|11090000000|16.36|10437849|-40.79|30|2025-04-30|15/12/2024||-0.25|||16.360000610352|1|2025-04-24|15/03/2025|||||16.360000610352|1
2025-03-17 12:33:04|08190|100794|600667|15.59B|15590000000|7.41|49696828|15.86|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
2025-03-17 12:33:13|08191|994566|603416|8.19B|8189999999.999999|59.1|3391413|81.41|34|2025-04-24|15/03/2025|||||59.099998474121|1|2025-03-29|15/12/2024|||||59.099998474121|1
2025-03-17 12:33:22|08192|1141913|688333|22.18B|22180000000|76.5|7979561|36.78|27|2025-04-29|15/12/2024||1.49|||76.5|1|2025-04-25|15/03/2025|||||76.5|1
2025-03-17 12:33:35|08193|100987|600897|6.49B|6490000000|15.5|2630063|14.37|35|2025-04-30|15/12/2024|||||15.5|1|2025-04-25|15/03/2025|||||15.5|1
2025-03-17 12:33:44|08194|102087|600153|31.00B|31000000000|10.49|22771105|-2.3|34|2025-04-28|15/03/2025|||||10.489999771118|1|2025-04-15|15/12/2024|||||10.489999771118|1
2025-03-17 12:33:52|08195|100709|600563|28.53B|28530000000|126.68|2532519|16.6|34|2025-04-30|15/03/2025||||1140000000|126.68000030518|1|2025-03-22|15/12/2024||1.56||1390000000|126.68000030518|1
2025-03-17 12:34:04|08196|1031318|603180|3.03B|3030000000|19.88|1442768|-13.02|33|2025-04-29|15/12/2024||0.92|||19.879999160767|1|2025-04-24|15/03/2025|||||19.879999160767|1
2025-03-17 12:34:15|08197|100867|600755|14.50B|14500000000|6.67|15965782|-11.35|34|2025-04-24|15/03/2025|||||6.6700000762939|1|2025-04-23|15/12/2024|||||6.6700000762939|1
2025-03-17 12:34:25|08198|100800|600686|11.37B|11370000000|15.8|49236664|125.11|34|2025-04-26|15/12/2024|||||15.800000190735|1|2025-04-25|15/03/2025|||||15.800000190735|1
2025-03-17 12:34:33|08199|1162093|603992|10.38B|10380000000|25.32|2933925|46|25|2025-05-06|15/03/2025|||||25.319999694824|1|2025-03-31|15/12/2024|||||25.319999694824|1
2025-03-17 12:34:43|08200|100699|600549|32.52B|32520000000.000004|20.47|16246289|9.63|35|2025-04-26|15/12/2024||0.38|||20.469999313354|1|2025-04-21|15/03/2025|||||20.469999313354|1
2025-03-17 12:34:53|08201|100316|600057|13.66B|13660000000|6.1|16272356|-10.71|34|2025-04-22|15/12/2024|||||6.0999999046326|1|2025-04-18|15/03/2025|||||6.0999999046326|1
2025-03-17 12:35:02|08202|101032|601012|133.70B|133699999999.99998|17.67|90100532|-18.17|35|2025-04-30|15/12/2024||-0.2386||21780000000|17.670000076294|1|2025-04-24|15/03/2025|||||17.670000076294|1
2025-03-17 12:35:12|08203|100825|600706|2.83B|2830000000|11.06|13084103|-20.01|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
2025-03-17 12:35:20|08204|101081|601369|14.93B|14930000000|8.65|11737771|-2.76|34|2025-04-24|15/03/2025|||||8.6499996185303|1|2025-04-18|15/12/2024||0.18|||8.6499996185303|1
2025-03-17 12:35:29|08205|100516|600302|2.01B|2009999999.9999998|5.86|15093794|30.09|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
2025-03-17 12:35:38|08206|100345|600095|19.65B|19650000000|6.89|24015535|-6.64|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
2025-03-17 12:35:47|08207|1056011|603711|6.09B|6090000000|14.79|11477139|-1.59|33|2025-04-28|15/03/2025|||||14.789999961853|1|2025-04-18|15/12/2024|||||14.789999961853|1
2025-03-17 12:35:54|08208|1162038|603950|8.47B|8470000000.000001|27.35|10249562|54.89|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
2025-03-17 12:36:05|08209|1081730|603733|16.03B|16030000000.000002|22.7|7162144|35.1|33|2025-04-29|15/12/2024||0.54||10627000000|22.700000762939|1|2025-04-24|15/03/2025|||||22.700000762939|1
2025-03-17 12:36:16|08210|101155|603008|6.73B|6730000000|17.77|5307464|2.1|35|2025-05-06|15/03/2025|||||17.770000457764|1|2025-04-25|15/12/2024||0.17|||17.770000457764|1
2025-03-17 12:36:26|08211|1008742|603225|18.27B|18270000000|12.32|15532649|-14.92|33|2025-04-25|15/03/2025|||||12.319999694824|1|2025-04-25|15/12/2024||0.36|||12.319999694824|1
2025-03-17 12:36:36|08212|100439|600208|27.65B|27650000000|3.25|99053322|37.21|33|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2025-03-17 12:36:45|08213|994522|601811|17.52B|17520000000|14.19|4012169|-0.91|35|2025-04-24|15/03/2025|||||14.189999580383|1|2025-03-28|15/12/2024|||||14.189999580383|1
2025-03-17 12:36:53|08214|994615|603888|12.47B|12470000000|23.99|12055209|-5.61|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
2025-03-17 12:37:03|08215|100358|600117|7.45B|7450000000|2.29|16543679|-25.73|32|2024-10-31|15/09/2024|||||2.8399999141693|1|2024-08-30|15/06/2024|||||2.0599999427795|1
2025-03-17 12:37:14|08216|100723|600581|5.35B|5350000000|3.49|28682450|11.56|34|2025-04-26|15/12/2024||0.08|||3.4900000095367|1|2025-04-25|15/03/2025|||||3.4900000095367|1
2025-03-17 12:37:22|08217|1088210|603706|3.57B|3570000000|18.79|1714595|33.29|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2025-03-17 12:37:33|08218|102089|600251|5.62B|5620000000|7.22|6788888|-10.11|34|2025-04-23|15/03/2025|||||7.2199997901917|1|2025-03-28|15/12/2024|||||7.2199997901917|1
2025-03-17 12:37:44|08219|100979|600888|9.98B|9980000000|7.24|12894083|-6.79|34|2025-04-24|15/03/2025|||||7.2399997711182|1|2025-03-25|15/12/2024|||||7.2399997711182|1
2025-03-17 12:37:53|08220|100609|600425|6.16B|6160000000|3.85|17476789|0.53|34|2025-04-28|15/03/2025|||||3.8499999046326|1|2025-03-15|15/12/2024|||||3.8199999332428|1
2025-03-17 12:38:01|08221|100693|600540|2.49B|2490000000|4.29|9780110|-0.24|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
2025-03-17 12:38:11|08222|100560|600359|2.62B|2620000000|6.86|7110588|5.39|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
2025-03-17 12:38:18|08223|100662|600509|8.86B|8860000000|6.44|21170942|14.69|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2025-03-17 12:38:27|08224|100604|600419|3.46B|3460000000|10.99|7786378|5.22|34|2025-05-06|15/03/2025|||||10.989999771118|1|2025-04-18|15/12/2024||||3284000000|10.989999771118|1
2025-03-17 12:38:36|08225|102085|600075|7.43B|7430000000|4.36|10029535|8.46|34|2025-04-21|15/03/2025|||||4.3600001335144|1|2025-04-10|15/12/2024|||||4.3600001335144|1
2025-03-17 12:38:47|08226|1062256|603080|2.35B|2350000000|16.59|2148444|18.34|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
2025-03-17 12:39:06|08227|994545|603101|3.36B|3360000000|7.19|7978281|18.03|29|2025-04-25|15/03/2025|||||7.1900000572205|1|2025-04-04|15/12/2024|||||7.1900000572205|1
2025-03-17 12:39:15|08228|994564|603393|12.68B|12680000000|30.03|5284699|1.97|34|2025-04-28|15/03/2025|||||30.030000686646|1|2025-03-29|15/12/2024|||||30.030000686646|1
2025-03-17 12:39:22|08229|953917|603227|9.84B|9840000000|9.16|11912766|29.92|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
2025-03-17 12:39:36|08230|100431|600197|7.52B|7520000000|15.94|5152768|-26.26|34|2025-04-29|15/12/2024||0.29|||15.939999580383|1|2025-04-24|15/03/2025|||||15.939999580383|1
2025-03-17 12:39:45|08231|100886|600778|2.16B|2160000000|6.91|43216444|55.78|32|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2025-03-17 12:39:54|08232|102962|600782|14.44B|14440000000|4.58|57035279|27.2|34|2025-04-25|15/03/2025|||||4.5799999237061|1|2025-04-22|15/12/2024||0.09|||4.5799999237061|1
2025-03-17 12:40:01|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2025-03-17 12:40:10|08234|1062258|603356|1.84B|1840000000|14.33|6048728|-6.29|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
2025-03-17 12:40:17|08235|1162053|603949|3.02B|3020000000|14.55|4613304|-2.97|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
2025-03-17 12:40:26|08236|100554|600351|4.50B|4500000000|6.24|10052895|0.16|32|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2025-03-17 12:40:35|08237|100811|600691|5.08B|5080000000|2.14|20294726|-15.48|31|2025-04-25|15/03/2025|||||2.1400001049042|1|2025-04-19|15/12/2024|||||2.1400001049042|1
2025-03-17 12:40:44|08238|1089445|601869|13.68B|13680000000|38.15|10777063|30.73|35|2025-04-25|15/03/2025||0.21|||38.150001525879|1|2025-03-29|15/12/2024||0.2644||3420000000|38.150001525879|1
2025-03-17 12:40:52|08239|100444|600213|1.82B|1820000000|6.36|7509549|-4.36|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
2025-03-17 12:41:01|08240|996086|603638|16.79B|16790000000|20.18|5681919|22.07|34|2025-04-30|15/03/2025|||||20.180000305176|1|2025-04-30|15/12/2024|||||20.180000305176|1
2025-03-17 12:41:11|08241|100876|600766|94.18M|94180000|0.42|11482650|-97.32|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2025-03-17 12:41:20|08242|100423|600188|81.85B|81850000000|13.7|26122144|-26.32|35|2025-04-25|15/03/2025|||||13.699999809265|1|2025-03-29|15/12/2024||-0.13||64823000000|13.699999809265|1
2025-03-17 12:41:28|08243|942814|600819|5.16B|5160000000|5.51|8681409|13.78|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
2025-03-17 12:41:38|08244|942838|900918|313.20M|313200000|0.336|252182|14.73|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2025-03-17 12:41:48|08245|1076663|603013|8.39B|8390000000.000001|16.37|4697862|3.35|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
2025-03-17 12:41:59|08246|101075|601388|5.64B|5640000000|2.56|26768764|-6.27|34|2025-04-26|15/12/2024|||||2.5599999427795|1|2025-04-25|15/03/2025|||||2.5599999427795|1
2025-03-17 12:42:07|08247|102963|600793|3.07B|3070000000|17.34|11321766|81.13|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2025-03-17 12:42:16|08248|945718|603939|30.29B|30290000000|24.85|7062564|-26.36|35|2025-04-29|15/12/2024||0.33||6630000000|24.85000038147|1|2025-04-25|15/03/2025||0.3484||6320000000|24.85000038147|1
2025-03-17 12:42:25|08249|1081718|603666|7.42B|7420000000|36.54|16442542|23.66|33|2025-04-26|15/12/2024||0.65|||36.540000915527|1|2025-04-24|15/03/2025|||||36.540000915527|1
2025-03-17 12:42:34|08250|100893|600785|2.77B|2770000000|12.24|16788377|-34.64|34|2025-04-18|15/03/2025|||||12.239999771118|1|2025-03-21|15/12/2024|||||12.239999771118|1
2025-03-17 12:42:43|08251|1052659|603277|11.52B|11520000000|27.26|1878715|-3.45|33|2025-04-29|15/12/2024|||||27.260000228882|1|2025-04-25|15/03/2025|||||27.260000228882|1
2025-03-17 12:42:53|08252|1054845|603396|3.83B|3830000000|27.65|2201575|-36.79|33|2025-04-26|15/12/2024|||||27.64999961853|1|2025-04-25|15/03/2025|||||27.64999961853|1
2025-03-17 12:43:02|08253|101163|603308|13.37B|13370000000|19.73|21113709|44.88|34|2025-04-25|15/03/2025|||||19.729999542236|1|2025-04-01|15/12/2024|||||19.729999542236|1
2025-03-17 12:43:11|08254|101146|601933|44.71B|44710000000|5|451387266|90.35|35|2025-04-26|15/12/2024||-0.06||15680000000|5|1|2025-04-25|15/03/2025||0.1906||31650000000|5|1
2025-03-17 12:43:19|08255|994539|603058|3.75B|3750000000|8.95|8572629|22.74|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2025-03-17 12:43:30|08256|1024772|603879|1.53B|1530000000|4.29|8399131|-42.8|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
2025-03-17 12:43:39|08257|100731|600588|58.23B|58230000000|17.1|109665148|35.2|35|2025-04-28|15/03/2025||-0.1182||1530000000|17.10000038147|1|2025-03-29|15/12/2024||0.1584||4380000000|17.10000038147|1
2025-03-17 12:43:48|08258|100409|600177|37.73B|37730000000|8.14|27778060|14.89|34|2025-04-30|15/03/2025|||||8.1400003433228|1|2025-04-29|15/12/2024|||||8.1400003433228|1
2025-03-17 12:43:56|08259|1155867|603697|4.23B|4230000000.0000005|9.82|6746436|32.09|21|2025-04-24|15/03/2025|||||9.8199996948242|1|2025-03-20|15/12/2024|||||9.8199996948242|1
2025-03-17 12:44:05|08260|100464|600233|47.06B|47060000000|13.76|18744190|-8.23|35|2025-04-29|15/12/2024||0.36||19350000000|13.760000228882|1|2025-04-23|15/03/2025|||||13.760000228882|1
2025-03-17 12:44:14|08261|1162096|603217|3.58B|3580000000|17.4|1232856|8.62|25|2025-04-25|15/03/2025|||||17.39999961853|1|2025-04-25|15/12/2024|||||17.39999961853|1
2025-03-17 12:44:23|08262|100993|600963|8.67B|8670000000|4.86|24499694|-0.61|34|2025-04-18|15/03/2025|||||4.8600001335144|1|2025-03-12|15/12/2024|||||4.7600002288818|1
2025-03-17 12:44:32|08263|100965|600883|1.70B|1700000000|7.2|3056676|7.65|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
2025-03-17 12:44:42|08264|100653|600497|30.04B|30040000000|5.89|66528681|7.99|34|2025-04-25|15/03/2025|||||5.8899998664856|1|2025-03-28|15/12/2024||0.03|||5.8899998664856|1
2025-03-17 12:44:50|08265|100898|600792|3.82B|3820000000|3.44|14691686|-22.02|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
2025-03-17 12:44:59|08266|100460|600239|4.11B|4110000000.0000005|2.56|32206527|7.26|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
2025-03-17 12:45:08|08267|101019|600995|30.94B|30940000000|9.67|8180008|-3.97|34|2025-04-25|15/03/2025|||||9.670000076294|1|2025-03-29|15/12/2024|||||9.670000076294|1
2025-03-17 12:45:17|08268|100347|600096|40.83B|40830000000|22.33|25608432|13.35|34|2025-04-11|15/03/2025|||||22.329999923706|1|2025-03-25|15/12/2024|||||22.329999923706|1
2025-03-17 12:45:27|08269|1024795|603801|5.68B|5680000000|13.07|6139791|-24.46|33|2025-04-29|15/12/2024||0.6055||2360000000|13.069999694824|1|2025-04-24|15/03/2025|||||13.069999694824|1
2025-03-17 12:45:34|08270|1162057|603221|2.44B|2440000000|10.18|4391155|20.14|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
2025-03-17 12:45:43|08271|100899|600794|4.27B|4269999999.9999995|3.57|12224798|-3.8|33|2025-04-25|15/03/2025|||||3.5699999332428|1|2025-03-18|15/12/2024||0.05|||3.5699999332428|1
2025-03-17 12:45:51|08272|100616|600436|126.23B|126230000000|209.28|2084836|-11|35|2025-04-26|15/12/2024||0.68||2680000000|209.2799987793|1|2025-04-21|15/03/2025||1.8||3390000000|209.2799987793|1
2025-03-17 12:46:01|08273|100357|600113|5.77B|5770000000|13.7|3747054|93.29|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
2025-03-17 12:46:12|08274|101151|603001|2.43B|2430000000|6.07|9490445|10.62|34|2025-04-29|15/03/2025|||||6.0700001716614|1|2025-04-16|15/12/2024|||||6.0700001716614|1
2025-03-17 12:46:20|08275|1010633|603229|7.18B|7180000000|8.66|19309623|7.86|33|2025-04-30|15/12/2024|||||8.6599998474121|1|2025-04-25|15/03/2025|||||8.6599998474121|1
2025-03-17 12:46:28|08276|1024777|603331|2.05B|2049999999.9999998|10.14|3119200|-25.72|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
2025-03-17 12:46:37|08277|1043301|603129|26.22B|26220000000|173.5|2040375|59.35|33|2025-04-16|15/12/2024||2.26||4390000000|173.5|1|2025-04-10|15/03/2025|||||173.5|1
2025-03-17 12:46:46|08278|1056010|603685|2.15B|2150000000|12.77|1491892|-4.19|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2025-03-17 12:46:57|08279|997890|603811|2.76B|2760000000|8.44|4109694|5.57|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
2025-03-17 12:47:08|08280|1024787|603316|1.71B|1710000000|6.46|10280194|27.11|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
2025-03-17 12:47:18|08281|945721|603222|3.65B|3650000000|6.94|8363882|8.14|34|2025-04-26|15/12/2024|||||6.9400000572205|1|2025-04-25|15/03/2025|||||6.9400000572205|1
2025-03-17 12:47:29|08282|100896|600790|4.79B|4790000000|3.53|12849455|-5.65|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
2025-03-17 12:47:44|08283|101129|601877|53.51B|53510000000|24.87|17745621|18.02|35|2025-04-30|15/12/2024|||||24.870000839233|1|2025-04-25|15/03/2025|||||24.870000839233|1
2025-03-17 12:47:54|08284|100602|600415|72.16B|72160000000|13.14|46076914|44.54|34|2025-04-10|15/03/2025|||||13.140000343323|1|2025-03-27|15/12/2024|||||13.140000343323|1
2025-03-17 12:48:09|08285|100717|600572|11.31B|11310000000|4.47|24467576|-10.06|34|2025-04-25|15/12/2024|||||4.4699997901917|1|2025-04-18|15/03/2025|||||4.4699997901917|1
2025-03-17 12:48:21|08286|1008741|603081|5.92B|5920000000|14.7|10403152|31.31|33|2025-04-29|15/12/2024|||||14.699999809265|1|2025-04-24|15/03/2025|||||14.699999809265|1
2025-03-17 12:48:32|08287|100761|600633|18.54B|18540000000|14.58|75065502|34.99|35|2025-04-25|15/03/2025|||||14.579999923706|1|2025-03-29|15/12/2024|||||14.579999923706|1
2025-03-17 12:48:45|08288|1024779|603757|3.79B|3790000000|23.25|1947605|-1.77|33|2025-04-28|15/12/2024|||||23.25|1|2025-04-23|15/03/2025|||||23.25|1
2025-03-17 12:48:53|08289|994588|603701|4.49B|4490000000|17.25|2942738|45.03|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2025-03-17 12:49:02|08290|1009370|603320|2.64B|2640000000|19.06|10288311|52.89|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
2025-03-17 12:49:15|08291|950056|603338|29.81B|29810000000|58.6|5358665|-0.75|34|2025-04-24|15/03/2025||0.703||1240000000|58.599998474121|1|2025-04-18|15/12/2024||0.9867||1570000000|58.599998474121|1
2025-03-17 12:49:23|08292|100677|600526|4.37B|4370000000|4.9|8307449|4.51|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
2025-03-17 12:49:31|08293|100308|600070|492.20M|492200000|0.97|18324812|-55.77|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
2025-03-17 12:49:40|08294|100463|600232|2.25B|2250000000|6.19|5766226|31.92|32|2024-10-29|15/09/2024|||||5.4699997901917|1|2024-08-27|15/06/2024|||||4.4499998092651|1
2025-03-17 12:49:48|08295|953919|603311|2.47B|2470000000|10.49|4244474|20.07|34|2025-04-23|15/03/2025|||||10.489999771118|1|2025-04-23|15/12/2024|||||10.489999771118|1
2025-03-17 12:49:56|08296|1081733|603897|5.29B|5290000000|25.93|4869788|36.07|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
2025-03-17 12:50:05|08297|1162063|603687|4.05B|4050000000|7.45|12670841|-37.01|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
2025-03-17 12:50:14|08298|100322|600052|3.69B|3690000000|4.57|10064406|21.69|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
2025-03-17 12:50:26|08299|100317|600059|7.76B|7760000000|8.51|8923246|-3.49|34|2025-04-25|15/03/2025|||||8.5100002288818|1|2025-03-28|15/12/2024|||||8.5100002288818|1
2025-03-17 12:50:38|08300|1141894|688006|12.02B|12020000000|19.83|4694070|-12.14|27|2025-04-29|15/12/2024||0.12||977200000|19.829999923706|1|2025-04-24|15/03/2025|||||19.829999923706|1
2025-03-17 12:50:48|08301|101015|600987|7.32B|7320000000|7.05|8670932|-1.54|34|2025-04-23|15/03/2025|||||7.0500001907349|1|2025-03-29|15/12/2024|||||7.0500001907349|1
2025-03-17 12:50:58|08302|1056009|603661|4.22B|4219999999.9999995|30.9|913324|-25.1|33|2025-04-26|15/12/2024||0.86|||30.89999961853|1|2025-04-25|15/03/2025|||||30.89999961853|1
2025-03-17 12:51:08|08303|100485|600267|10.00B|10000000000|8.55|12265649|7.53|34|2025-04-30|15/03/2025||0.09|||8.5500001907349|1|2025-03-29|15/12/2024||-0.12|||8.5500001907349|1
2025-03-17 12:51:18|08304|100682|600521|22.94B|22940000000|15.82|18380161|15.05|35|2025-04-30|15/03/2025||0.245||2510000000|15.819999694824|1|2025-04-29|15/12/2024||0.125||2220000000|15.819999694824|1
2025-03-17 12:51:28|08305|1043302|603181|6.91B|6910000000|12|3679667|18.91|33|2025-04-25|15/03/2025|||||12|1|2025-04-18|15/12/2024|||||12|1
2025-03-17 12:51:38|08306|953918|603300|23.66B|23660000000|11.9|233559169|76.49|34|2025-04-22|15/12/2024|||||11.89999961853|1|2025-04-18|15/03/2025|||||11.89999961853|1
2025-03-17 12:51:49|08307|945175|603799|62.41B|62410000000|37.25|42225407|33.56|34|2025-04-19|15/12/2024||-0.42||34484000000|37.25|1|2025-04-18|15/03/2025|||||37.25|1
2025-03-17 12:51:58|08308|945171|603558|3.62B|3620000000|10.08|5314808|-1.75|33|2025-04-24|15/03/2025|||||10.079999923706|1|2025-03-25|15/12/2024||0.21|||10.079999923706|1
2025-03-17 12:52:06|08309|994603|603822|4.62B|4620000000|60.69|2100817|180.37|33|2025-04-29|15/12/2024|||||60.689998626709|1|2025-04-25|15/03/2025|||||60.689998626709|1
2025-03-17 12:52:16|08310|100491|600273|10.83B|10830000000|7.93|14111628|-1.24|32|2024-10-29|15/09/2024|||||8.0100002288818|1|2024-08-02|15/06/2024|||||6.9099998474121|1
2025-03-17 12:52:24|08311|100795|600668|3.61B|3610000000|10.47|3023757|12.76|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
2025-03-17 12:52:31|08312|1162065|603948|3.08B|3080000000|18.95|1639938|-10.1|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
2025-03-17 12:52:41|08313|1162060|603583|18.19B|18190000000|47.35|23514709|162.72|25|2025-04-29|15/03/2025|||||47.349998474121|1|2025-04-28|15/12/2024||0.3919||1270000000|47.349998474121|1
2025-03-17 12:52:53|08314|1024785|603980|3.24B|3240000000|4.78|24412016|32.13|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
2025-03-17 12:53:01|08315|1054848|603607|3.26B|3260000000|18.3|6288468|25.87|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
2025-03-17 12:53:11|08316|942595|603456|12.35B|12350000000|13.78|11588409|-30.37|34|2025-04-24|15/03/2025|||||13.779999732971|1|2025-04-11|15/12/2024|||||13.779999732971|1
2025-03-17 12:53:20|08317|100417|600160|68.82B|68820000000|25.5|28057426|20.87|35|2025-04-25|15/12/2024||0.34|||25.5|1|2025-04-25|15/03/2025|||||25.5|1
2025-03-17 12:53:29|08318|997889|603665|2.86B|2860000000|17.67|4493391|-13.4|33|2025-04-28|15/03/2025|||||17.670000076294|1|2025-04-26|15/12/2024|||||17.670000076294|1
2025-03-17 12:53:38|08319|994591|603726|3.12B|3120000000|17|2751195|33.33|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
2025-03-17 12:53:47|08320|100555|600352|31.10B|31100000000|9.53|19651485|12.41|35|2025-04-25|15/03/2025|||||9.5299997329712|1|2025-04-15|15/12/2024||||19635000000|9.5299997329712|1
2025-03-17 12:53:56|08321|100446|600216|13.44B|13440000000|13.99|15804449|43.72|34|2025-04-25|15/03/2025|||||13.989999771118|1|2025-04-24|15/12/2024||||10044000000|13.989999771118|1
2025-03-17 12:54:05|08322|1052660|603321|2.36B|2360000000|7.91|2961599|14.31|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2025-03-17 12:54:13|08323|100369|600120|23.60B|23600000000|7.05|181182526|88.74|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
2025-03-17 12:54:23|08324|100900|600796|5.29B|5290000000|6.13|10482291|25.05|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
2025-03-17 12:54:30|08325|955761|603116|3.54B|3540000000|6.25|12491809|19.46|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
2025-03-17 12:54:40|08326|996072|603165|3.44B|3440000000|13.25|7644800|22.12|33|2025-04-30|15/03/2025|||||13.25|1|2025-03-26|15/12/2024|||||13.25|1
2025-03-17 12:54:48|08327|1162095|603379|25.09B|25090000000|41|5808242|-9.27|25|2025-04-29|15/12/2024||0.4411||1280000000|41|1|2025-04-28|15/03/2025|||||41|1
2025-03-17 12:54:58|08328|994537|603033|13.23B|13230000000|12.86|6312540|-19.46|33|2025-04-29|15/03/2025|||||12.859999656677|1|2025-04-29|15/12/2024|||||12.859999656677|1
2025-03-17 12:55:08|08329|102966|603168|2.83B|2830000000|7.51|7115766|-21.9|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2025-03-17 12:55:16|08330|1043299|603079|2.47B|2470000000|14.56|4604871|44.43|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
2025-03-17 12:55:25|08331|951036|603703|5.15B|5150000000|12.72|13505623|13.73|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
2025-03-17 12:55:35|08332|1010635|603896|4.18B|4179999999.9999995|21.05|2375972|-23.32|33|2025-04-28|15/03/2025|||||21.049999237061|1|2025-04-18|15/12/2024|||||21.049999237061|1
2025-03-17 12:55:46|08333|994571|603520|3.73B|3730000000|8.51|10230071|-34.26|34|2025-04-30|15/12/2024|||||8.5100002288818|1|2025-04-25|15/03/2025|||||8.5100002288818|1
2025-03-17 12:55:57|08334|1052654|603055|10.07B|10070000000|11.33|7796182|9.43|33|2025-04-25|15/03/2025|||||11.329999923706|1|2025-04-11|15/12/2024||0.14|||11.329999923706|1
2025-03-17 12:56:05|08335|997533|603578|2.36B|2360000000|13.13|1936343|6.99|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
2025-03-17 12:56:14|08336|955760|603085|5.17B|5170000000|13.2|21843873|33.82|34|2025-04-29|15/12/2024||0.08|||13.199999809265|1|2025-04-24|15/03/2025|||||13.199999809265|1
2025-03-17 12:56:24|08337|1043305|603500|2.75B|2750000000|8.16|19034290|5.82|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
2025-03-17 12:56:33|08338|1010636|603926|2.55B|2550000000|10.88|3826396|12.33|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
2025-03-17 12:56:44|08339|1024780|603595|5.06B|5060000000|21.72|6928499|-4.26|33|2025-04-28|15/03/2025|||||21.719999313354|1|2025-04-19|15/12/2024||0.18|||21.719999313354|1
2025-03-17 12:56:53|08340|996073|603177|1.78B|1780000000|8.66|7194126|-6.18|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
2025-03-17 12:57:04|08341|942598|603010|6.04B|6040000000|10.57|4525049|12.5|34|2025-04-25|15/03/2025|||||10.569999694824|1|2025-03-25|15/12/2024|||||10.569999694824|1
2025-03-17 12:57:14|08342|996074|603186|4.11B|4110000000.0000005|28.58|5841484|18.35|33|2025-04-22|15/03/2025||||1180000000|28.579999923706|1|2025-03-18|15/12/2024||||1240000000|28.579999923706|1
2025-03-17 12:57:23|08343|953921|603568|38.49B|38490000000|22.72|5648242|9.32|34|2025-04-28|15/03/2025|||||22.719999313354|1|2025-04-19|15/12/2024||0.32|||22.719999313354|1
2025-03-17 12:57:33|08344|942802|600576|9.79B|9790000000|9.2|17234915|50|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
2025-03-17 12:57:43|08345|994586|603667|16.97B|16969999999.999998|45.9|61872883|135.02|34|2025-04-29|15/12/2024|||||45.900001525879|1|2025-04-25|15/03/2025|||||45.900001525879|1
2025-03-17 12:57:53|08346|996076|603239|3.98B|3980000000|14.69|4261030|1.61|33|2025-04-24|15/03/2025|||||14.689999580383|1|2025-04-18|15/12/2024|||||14.689999580383|1
2025-03-17 12:58:03|08347|100737|600596|11.97B|11970000000|8.86|15396699|5.1|34|2025-04-26|15/12/2024|||||8.8599996566772|1|2025-04-21|15/03/2025|||||8.8599996566772|1
2025-03-17 12:58:16|08348|994616|603889|4.88B|4880000000|6.68|7420600|-6.4|35|2025-04-21|15/03/2025|||||6.6799998283386|1|2025-04-18|15/12/2024||0.11|||6.6799998283386|1
2025-03-17 12:58:24|08349|1162080|603867|5.07B|5070000000|27.17|2920212|1.82|26|2025-04-29|15/03/2025|||||27.170000076294|1|2025-04-29|15/12/2024|||||27.170000076294|1
2025-03-17 12:58:33|08350|1088199|603105|4.59B|4590000000|9.21|12557748|-11.04|35|2025-04-25|15/12/2024||||819000000|9.210000038147|1|2025-04-16|15/03/2025|||||9.210000038147|1
2025-03-17 12:58:42|08351|100482|600261|4.63B|4630000000|3.47|36121609|14.43|33|2024-10-30|15/09/2024|||||2.9700000286102|1|2024-08-30|15/06/2024|||||2.6199998855591|1
2025-03-17 12:58:50|08352|1162081|603995|7.47B|7470000000|20.24|3738371|21.61|24|2025-04-23|15/03/2025|||||20.239999771118|1|2025-04-10|15/12/2024||0.37|||20.239999771118|1
2025-03-17 12:58:59|08353|1031314|603388|1.16B|1160000000|3.57|10261260|-43.13|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
2025-03-17 12:59:09|08354|1162054|603095|4.24B|4240000000|23.41|4856251|23.9|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
2025-03-17 12:59:18|08355|100294|600023|74.69B|74690000000|5.57|49111862|-7.33|34|2025-04-29|15/12/2024|||||5.5700001716614|1|2025-04-25|15/03/2025|||||5.5700001716614|1
2025-03-17 12:59:26|08356|1024781|603767|4.85B|4850000000|15.68|12951295|-8.72|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
2025-03-17 12:59:36|08357|1081728|603301|5.83B|5830000000|21.88|2105938|1.4|32|2025-04-26|15/12/2024|||||21.879999160767|1|2025-04-23|15/03/2025|||||21.879999160767|1
2025-03-17 12:59:44|08358|994606|603843|2.51B|2510000000|3.54|25265865|30.56|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2025-03-17 12:59:54|08359|100370|600121|4.98B|4980000000|4.08|27052448|14.36|32|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2025-03-17 13:00:03|08360|101110|601717|20.09B|20090000000|15.26|34796285|6.18|35|2025-04-23|15/03/2025|||||15.260000228882|1|2025-03-29|15/12/2024||0.57|||15.260000228882|1
2025-03-17 13:00:13|08361|102948|600066|56.48B|56480000000|25.51|23546691|34.97|35|2025-04-23|15/03/2025||||37230000000|25.510000228882|1|2025-04-01|15/12/2024||0.41||10620000000|25.510000228882|1
2025-03-17 13:00:21|08362|996085|603637|2.35B|2350000000|9.84|10380355|40.46|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
2025-03-17 13:00:35|08363|1024791|601878|52.97B|52970000000|11.69|60637323|13.95|33|2025-04-25|15/03/2025|||||11.689999580383|1|2025-04-11|15/12/2024|||||11.689999580383|1
2025-03-17 13:00:46|08364|101014|600986|14.02B|14020000000|9.55|162908044|87.62|33|2025-04-24|15/03/2025|||||9.5500001907349|1|2025-03-31|15/12/2024|||||9.5500001907349|1
2025-03-17 13:00:55|08365|102964|601599|4.53B|4530000000|3.9|34072411|-1.02|32|2024-10-29|15/09/2024|||||3.8599998950958|1|2024-08-23|15/06/2024|||||2.7699999809265|1
2025-03-17 13:01:05|08366|100655|600489|64.66B|64660000000|13.33|56016552|10.1|35|2025-04-30|15/12/2024||0.18|||13.329999923706|1|2025-04-25|15/03/2025|||||13.329999923706|1
2025-03-17 13:01:14|08367|100919|600818|4.15B|4150000000.0000005|12.85|7433612|-33.28|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
2025-03-17 13:01:20|08368|101179|900915|157.83M|157830000|0.493|302738|-19.18|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2025-03-17 13:01:33|08369|1056008|603619|8.49B|8490000000|18.57|10980943|-17.3|34|2025-04-25|15/03/2025|||||18.569999694824|1|2025-04-18|15/12/2024|||||18.569999694824|1
2025-03-17 13:01:42|08370|100397|600163|10.05B|10050000000|5.27|14188323|19.55|33|2025-04-29|15/12/2024|||||5.2699999809265|1|2025-04-25|15/03/2025|||||5.2699999809265|1
2025-03-17 13:01:51|08371|100526|600313|7.07B|7070000000|6.55|31049413|-11.67|32|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2025-03-17 13:01:58|08372|1162148|600918|45.16B|45160000000|6.46|22965020|-5.68|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
2025-03-17 13:02:08|08373|994574|603559|3.47B|3470000000|8.68|2707349|56.34|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
2025-03-17 13:02:18|08374|101101|601636|16.30B|16300000000|6.08|21559034|-20.68|34|2025-04-25|15/12/2024||0.04||4850000000|6.0799999237061|1|2025-04-24|15/03/2025||0.02||2600000000|6.0799999237061|1
2025-03-17 13:02:26|08375|100635|600479|4.48B|4480000000|10.55|6438179|0.48|31|2024-10-30|15/09/2024|||||11.130000114441|1|2024-08-28|15/06/2024|||||9.9700002670288|1
2025-03-17 13:02:34|08376|100991|600961|10.17B|10170000000|9.46|22802169|-9.88|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
2025-03-17 13:02:46|08377|100623|600458|11.67B|11670000000|14.13|9863747|40.16|35|2025-04-28|15/03/2025|||||14.130000114441|1|2025-03-29|15/12/2024|||||14.130000114441|1
2025-03-17 13:02:59|08378|101133|601899|421.63B|421630000000|17.21|174226644|9.52|35|2025-04-09|15/03/2025|||||17.209999084473|1|2025-03-22|15/12/2024||0.21||91690000000|17.209999084473|1
2025-03-17 13:03:09|08379|1072212|603709|1.53B|1530000000|12.06|2451327|10.13|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
2025-03-17 13:03:19|08380|41398|ABGJ|155.27B|155270000000|18734|2264989|20.41|37|2024-11-27|15/09/2024|||||17411|1|2024-08-19|15/06/2024|||||15776|1
2025-03-17 13:03:26|08381|41384|ARIJ|28.34B|28340000000|14467|541642|-9.88|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
2025-03-17 13:03:34|08382|41383|||||||38|2025-05-05|15/03/2025||0.9299||1800000000|59081|1|2025-02-19|15/12/2024|0.89|0.99|1720000000||58820|1
2025-03-17 13:03:47|08383|41386|APNJ|79.54B|79540000000|17924|1124377|-14.95|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
2025-03-17 13:03:53|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2025-03-17 13:04:01|08385|41393|BVTJ|82.38B|82380000000|24297|761491|-3.12|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2025-03-17 13:04:10|08386|41367|BATS|1.64T|1640000000000|74520|702028|32.06|31|2025-04-29|15/03/2025|||||74520|1|2025-02-13|15/12/2024|||||77870|1
2025-03-17 13:04:18|08387|50081|SHCS|50.37B|50370000000|2760|386366|-14.07|0||
2025-03-17 13:04:27|08388|41379|DSYJ|131.40B|131400000000|19752|1424469|46.72|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2025-03-17 13:04:36|08389|41391|EXXJ|37.59B|37590000000|15605|1367148|1.9|37|2024-11-18|15/09/2024|||||16449|1|2024-08-16|15/06/2024||2427||20456000000|17490|1
2025-03-17 13:04:44|08390|41358|FSRJ|416.22B|416220000000|7429|12089191|16.98|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
2025-03-17 13:04:52|08391|41399|GRTJ|44.90B|44900000000|1323|10094274|14.36|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2025-03-17 13:05:01|08392|41390|IMPJ|102.61B|102610000000|11452|3421749|45.77|35|2024-10-30|15/09/2024|||||12743|1|2024-08-29|15/06/2024||717.00||59848000000|8450|1
2025-03-17 13:05:08|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
2025-03-17 13:05:15|08394|41370|INVP|105.92B|105920000000|11904|1003912|-2.94|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2025-03-17 13:05:22|08395|41359|INLJ|105.38B|105380000000|11844|781566|-2.5|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2025-03-17 13:05:32|08396|41392|KIOJ|110.82B|110820000000|34481|447577|-15.39|39|2025-04-24|15/03/2025|||||34495|1|2025-02-19|15/12/2024||2762||38244000000|36720|1
2025-03-17 13:05:40|08397|50185|LHCJ|25.67B|25670000000|1390|4889298|23.06|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
2025-03-17 13:05:45|08398|41371|MNDI|130.47B|130470000000|29626|544828|-8.04|0||
2025-03-17 13:05:55|08399|41382|MTNJ|210.06B|210060000000|11584|5190259|31.44|39|2025-05-01|15/03/2025|||||11583.5|1|2025-03-17|15/12/2024|||||11342|1
2025-03-17 13:06:01|08400|1123065|MCGJ|46.79B|46790000000|10926|319072|4.62|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2025-03-17 13:06:09|08401|41376|NPNJn|771.37B|771370000000|468310|507312|54.22|25|2025-02-26|15/12/2024|||||455433|1|2024-12-02|15/09/2024|||||406800|1
2025-03-17 13:06:20|08402|41360|NEDJ|125.61B|125610000000|26877|1264902|20.05|38|2025-05-28|15/03/2025|||||26877|1|2025-03-04|15/12/2024|||||28525|1
2025-03-17 13:06:28|08403|41373|OMU|49.51B|49510000000|1157|15621489|-3.21|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2025-03-17 13:06:31|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2025-03-17 13:06:40|08405|41381|REMJ|81.81B|81810000000|14781|989011|2.98|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2025-03-17 13:06:49|08406|41365|||||||38|2025-05-16|15/03/2025||||98570000000|339099|1|2025-01-16|15/12/2024|||119190000000|102850000000|288600|1
2025-03-17 13:06:56|08407|41380|RMHJ|526.03M|526030000|39|1842269|33.09|19|2023-06-22|15/06/2023|||||26.172496795654|1|2022-12-19|15/12/2022|||||26.695947647095|1
2025-03-17 13:07:03|08408|41361|SLMJ|175.25B|175250000000|8381|4563095|17.05|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2025-03-17 13:07:16|08409|41374|SOLJ|49.86B|49860000000|7780|3798227|-42.94|39|2025-05-28|15/03/2025|||||7793|1|2025-02-25|15/12/2024||2199||138636000000|8700|1
2025-03-17 13:07:24|08410|41363|SHPJ|148.15B|148150000000|27354|1307111|9.21|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
2025-03-17 13:07:31|08411|41362|SBKJ|385.45B|385450000000|23444|2626174|27.78|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2025-03-17 13:07:40|08412|41388|TBSJ|41.41B|41410000000|26620|416258|24.76|35|2025-06-02|15/03/2025|||||26620|1|2025-02-26|15/12/2024|||||26555|1
2025-03-17 13:07:49|08413|41394|VODJ|227.76B|227760000000|11752|1280264|23.39|37|2025-05-19|15/03/2025|||||11751.5|1|2025-02-04|15/12/2024||||25998000000|11611|1
2025-03-17 13:07:56|08414|41385|WHLJ|48.68B|48680000000|5368|2870242|-9.92|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
2025-03-17 13:08:06|08415|11719|4001|8.60B|8600000000|9.56|1246294|-30.7|42|2025-05-20|15/03/2025|||||9.5600004196167|1|2025-02-11|15/12/2024|0.14|0.18|2650000000|2690000000|10.579999923706|1
2025-03-17 13:08:15|08416|997122|4191|787.00M|787000000|39.35|508835|22.85|32|2025-02-10|15/12/2024|||||38.950000762939|1|2024-11-06|15/09/2024|||||28.700000762939|1
2025-03-17 13:08:25|08417|11711|3010|2.59B|2590000000|25.95|237987|-20|42|2025-05-13|15/03/2025|||||25.950000762939|1|2025-02-19|15/12/2024|0.48||234000000||26.799999237061|1
2025-03-17 13:08:35|08418|11705|2330|7.79B|7790000000|30.3|1046656|-22.51|42|2025-04-24|15/03/2025||0.3259||1300000000|30.299999237061|1|2025-02-27|15/12/2024|0.14|0.14|580000000|639210000|27.700000762939|1
2025-03-17 13:08:42|08419|11629|8160|668.86M|668860000|12.64|196836|-25.91|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
2025-03-17 13:08:50|08420|11641|8280|642.40M|642400000|16.06|165405|-28.55|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2025-03-17 13:08:57|08421|962550|4320|2.23B|2230000000|23.84|97677|-11.28|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
2025-03-17 13:09:07|08422|1025124|4012|1.63B|1630000000|4.06|995440|-12.45|33|2025-05-05|15/03/2025|||||4.0599999427795|1|2025-03-04|15/12/2024|||||4.0799999237061|1
2025-03-17 13:09:15|08423|11731|4130|82.95M|82950000|0.37|99804257|100|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
2025-03-17 13:09:23|08424|11630|8170|763.00M|763000000|15.4|338673|-28.31|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
2025-03-17 13:09:32|08425|11650|6020|547.80M|547800000|18.22|156948|-8.2|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2025-03-17 13:09:41|08426|940928|4007|6.68B|6680000000|41.75|805762|-36.38|35|2025-05-20|15/03/2025|||||41.75|1|2025-03-02|15/12/2024|0.47||323000000|324000000|43.299999237061|1
2025-03-17 13:09:51|08427|103950|1820|730.80M|730800000|2.31|1901652|-26.48|35|2024-11-07|15/09/2024|||||2.829999923706|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2025-03-17 13:09:58|08428|1025125|3008|524.42M|524419999.99999994|2.31|1116816|-22.19|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
2025-03-17 13:10:06|08429|1053058|4334|568.90M|568900000|9.27|44159|1.99|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
2025-03-17 13:10:14|08430|1062590|4337|224.38M|224380000|3.92|193439|-14.85|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2025-03-17 13:10:22|08431|1129465|7200|4.01B|4010000000|133.4|72012|-7.98|27|2025-05-19|15/03/2025|||||133.39999389648|1|2025-03-27|15/12/2024|||||133.39999389648|1
2025-03-17 13:10:28|08432|997124|4141|410.40M|410400000|34.15|81493|-21.52|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
2025-03-17 13:10:39|08433|11665|1120|408.80B|408800000000|102.4|3827178|18.1|47|2025-04-24|15/03/2025||1.3||9080000000|102.40000152588|1|2025-01-29|15/12/2024|1.29|1.34|8750000000|8750000000|95.900001525879|1
2025-03-17 13:10:45|08434|1090528|4340|2.24B|2240000000|8.17|354074|-6.75|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2025-03-17 13:10:55|08435|980213|1304|1.67B|1670000000|32.8|458135|-5.41|34|2025-05-13|15/03/2025|||||32.799999237061|1|2025-02-11|15/12/2024|||||36.299999237061|1
2025-03-17 13:11:04|08436|11704|2320|2.65B|2650000000|41.45|480431|22.08|34|2024-11-07|15/09/2024|||||43.900001525879|1|2024-08-08|15/06/2024|||||36.700000762939|1
2025-03-17 13:11:13|08437|11706|2340|1.18B|1180000000|14.56|119603|-22.42|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
2025-03-17 13:11:20|08438|1057695|4338|977.63M|977630000|7.13|53064|-17.5|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
2025-03-17 13:11:30|08439|11666|1140|46.81B|46810000000|37.45|1218483|-8.82|47|2025-04-17|15/03/2025|||||37.450000762939|1|2025-02-06|15/12/2024|0.63|0.63|1480000000|1420000000|38.099998474121|1
2025-03-17 13:11:40|08440|11738|4200|13.88B|13880000000|138.2|383446|5.93|40|2025-04-22|15/03/2025||0.84|||138.19999694824|1|2025-01-27|15/12/2024|0.94|0.82|5320000000||139.60000610352|1
2025-03-17 13:11:48|08441|11742|4240|1.46B|1460000000|12.76|1578219|-27.83|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
2025-03-17 13:11:57|08442|11667|1150|75.12B|75120000000|30.15|5753554|-14.36|38|2025-04-23|15/03/2025||0.5773||2920000000|30.14999961853|1|2025-01-29|15/12/2024|0.5947|0.6|2810000000|2810000000|30|1
2025-03-17 13:12:05|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
2025-03-17 13:12:11|08444|996548|4331|171.34M|171340000|14.58|54785|-23.05|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2025-03-17 13:12:20|08445|48638|8012|980.76M|980760000|14.88|150935|-27.5|33|2024-11-05|15/09/2024|||||16.180000305176|1|2024-08-05|15/06/2024|||||17.620000839233|1
2025-03-17 13:12:30|08446|11654|6070|1.52B|1520000000|51.1|108781|-6.69|38|2024-11-10|15/09/2024|||||67.800003051758|1|2024-08-05|15/06/2024|||||62.200000762939|1
2025-03-17 13:12:37|08447|1141641|4348|805.16M|805160000|5.72|151468|-10.64|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2025-03-17 13:12:46|08448|11747|4290|1.84B|1840000000|28.4|489644|-18.84|33|2024-11-03|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2025-03-17 13:12:53|08449|1171243|2081|5.59B|5590000000|166.8|80484|-14.61|21|2025-05-15|15/03/2025|||||166.80000305176|1|2025-03-25|15/12/2024|||||166.80000305176|1
2025-03-17 13:13:01|08450|11617|8040|901.02M|901020000|15.1|322346|-29.92|31|2024-11-04|15/09/2024|||||14.779999732971|1|2024-08-05|15/06/2024|||||16.10000038147|1
2025-03-17 13:13:08|08451|11628|8150|424.86M|424860000|14.6|592170|-22.58|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
2025-03-17 13:13:18|08452|11645|2280|54.80B|54800000000|55.1|1245750|-5.34|47|2025-04-07|15/03/2025|||||55.099998474121|1|2025-01-18|15/12/2024|0.43|0.47|5160000000|5200000000|58.299999237061|1
2025-03-17 13:13:27|08453|11636|8230|5.88B|5880000000|147|105763|24.22|33|2025-05-12|15/03/2025|||||147|1|2025-03-04|15/12/2024|||||158|1
2025-03-17 13:13:36|08454|11671|1213|1.06B|1060000000|97.7|267257|32.66|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
2025-03-17 13:13:45|08455|11691|2170|2.44B|2440000000|35.4|170320|-21.67|36|2025-05-08|15/03/2025|||||35.400001525879|1|2025-04-01|15/12/2024|||||35.400001525879|1
2025-03-17 13:13:53|08456|19027|8310|421.40M|421400000|9.8|349876|-39.29|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
2025-03-17 13:14:05|08457|11690|2160|1.08B|1080000000|24.34|1162226|-13.1|37|2024-10-20|15/09/2024|||||31.75|1|2024-07-21|15/06/2024|||||26.700000762939|1
2025-03-17 13:14:12|08458|1163395|1182|1.27B|1270000000|12.2|146014|-2.97|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
2025-03-17 13:14:20|08459|11646|4061|585.27M|585270000|18.58|783333|-10.93|24|2023-05-15|15/12/2022|-1.17||12520000||26.200000762939|1|2022-11-21|15/09/2022|0.38||10610000||24.159999847412|1
2025-03-17 13:14:28|08460|11694|||||||37|2025-03-27|15/12/2024|||||11.119999885559|1|2024-10-31|15/09/2024|||||13.920000076294|1
2025-03-17 13:14:36|08461|997127|7201|594.00M|594000000|5.94|645905|-25.56|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
2025-03-17 13:14:46|08462|1131253|4321|9.64B|9640000000|20.38|904270|-9.38|27|2025-05-27|15/03/2025|||||20.379999160767|1|2025-04-01|15/12/2024||0.33||601300000|20.379999160767|1
2025-03-17 13:14:56|08463|1177730|7202|37.53B|37530000000|313.6|158458|-18.08|19|2025-05-05|15/03/2025||3.2||3220000000|313.60000610352|1|2025-02-17|15/12/2024|2.73|2.73|3730000000|3710000000|319.60000610352|1
2025-03-17 13:15:04|08464|11620|8070|1.40B|1400000000|17.56|491531|-23.9|33|2025-05-13|15/03/2025|||||17.559999465942|1|2025-03-11|15/12/2024|||||17.040000915527|1
2025-03-17 13:15:14|08465|11733|4150|6.15B|6150000000|34.65|477194|44.66|38|2025-05-13|15/03/2025|||||34.650001525879|1|2025-03-11|15/12/2024|||||32.200000762939|1
2025-03-17 13:15:26|08466|11663|1080|43.80B|43800000000|22|1339595|1.28|47|2025-04-28|15/03/2025||0.65||2480000000|22|1|2025-02-05|15/12/2024|0.63|0.5325|2450000000|2290000000|21.520000457764|1
2025-03-17 13:15:33|08467|11727|4080|1.71B|1710000000|13.54|209900|-6.37|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
2025-03-17 13:15:43|08468|19029|1301|732.89M|732890000|25.9|114860|-19.51|32|2025-02-12|15/12/2024|||||29.450000762939|1|2024-10-31|15/09/2024|||||31.299999237061|1
2025-03-17 13:15:53|08469|11670|1212|13.47B|13470000000|169|150863|-2.29|33|2025-05-12|15/03/2025|||||169|1|2025-02-20|15/12/2024|||846000000||191.19999694824|1
2025-03-17 13:16:04|08470|1142328|4292|2.82B|2820000000|67.5|72516|-16.25|25|2025-06-05|15/04/2025|||||67.5|1|2025-03-10|15/01/2025|||||64.800003051758|1
2025-03-17 13:16:13|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
2025-03-17 13:16:24|08472|11753|7040|3.14B|3140000000|92.5|473739|2.51|28|2025-05-28|15/03/2025|||||92.5|1|2025-02-12|15/12/2024|||||106|1
2025-03-17 13:16:33|08473|11638|8250|1.42B|1420000000|27.05|142636|-30.12|33|2025-05-13|15/03/2025|||||27.049999237061|1|2025-02-27|15/12/2024|||393000000||29.299999237061|1
2025-03-17 13:16:40|08474|11688|2140|1.70B|1700000000|16.92|795297|-21.27|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
2025-03-17 13:16:47|08475|997125|4051|643.16M|643160000|6.4|626049|-16.32|24|2023-03-20|15/12/2022|0.42||67250000||5.8000001907349|1|2022-11-15|15/09/2022|0.4||63210000||6.4400000572205|1
2025-03-17 13:16:59|08476|11723|4030|21.85B|21850000000|29.6|651462|11.03|42|2025-04-21|15/03/2025|||||29.60000038147|1|2025-02-02|15/12/2024|||||29.950000762939|1
2025-03-17 13:17:06|08477|11730|4110|1.63B|1630000000|2.71|4552937|5.68|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
2025-03-17 13:17:21|08478|103949|1302|2.90B|2900000000|48.25|237854|-2.15|33|2025-04-24|15/03/2025|||||48.25|1|2025-03-17|15/12/2024|||||47.900001525879|1
2025-03-17 13:17:29|08479|11668|1210|801.62M|801620000|29.3|61782|-17.28|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
2025-03-17 13:17:38|08480|1167201|4161|7.28B|7280000000|6.42|1032093|-28.64|24|2025-05-27|15/03/2025|||||6.4200000762939|1|2025-04-01|15/12/2024||0.06||1390000000|6.4200000762939|1
2025-03-17 13:17:47|08481|11658|1020|17.88B|17880000000|17.44|2370197|7.57|43|2025-05-01|15/03/2025|||||17.440000534058|1|2025-02-02|15/12/2024|||967000000||18.840000152588|1
2025-03-17 13:17:54|08482|1141640|4347|1.53B|1530000000|9.49|57855|-1.57|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2025-03-17 13:18:04|08483|11661|1050|42.63B|42630000000|17.28|2272823|-9.02|43|2025-04-29|15/03/2025||0.4348||2660000000|17.280000686646|1|2025-01-29|15/12/2024|0.4131|0.41|2540000000|2570000000|16.020000457764|1
2025-03-17 13:18:13|08484|11744|4260|5.96B|5960000000|76.4|217880|-18.33|36|2025-04-24|15/03/2025|||||76.400001525879|1|2025-03-17|15/12/2024||0.99||552000000|76.199996948242|1
2025-03-17 13:18:22|08485|11634|8210|25.80B|25800000000|173.8|156900|-28.4|35|2025-05-05|15/03/2025|||||173.80000305176|1|2025-03-17|15/12/2024||1.08|||176|1
2025-03-17 13:18:32|08486|11640|8270|572.40M|572400000|19|238620|-21.27|33|2025-05-19|15/03/2025|||||19|1|2025-03-17|15/12/2024|||||19.10000038147|1
2025-03-17 13:18:41|08487|40966|4005|7.49B|7490000000|166.8|194638|-14.31|35|2025-05-20|15/03/2025|||||166.80000305176|1|2025-02-25|15/12/2024|1.94||373000000|361000000|169.80000305176|1
2025-03-17 13:18:50|08488|40409|6004|10.04B|10040000000|123.2|206272|-8.64|39|2025-05-07|15/03/2025|||||123.19999694824|1|2025-03-19|15/12/2024|||||123.19999694824|1
2025-03-17 13:18:59|08489|11675|2001|965.90M|965900000|14.32|316691|-18.21|36|2025-05-19|15/03/2025|||||14.319999694824|1|2025-03-17|15/12/2024|||||14.279999732971|1
2025-03-17 13:19:07|08490|11637|8240|1.37B|1370000000|45.4|355203|37.27|31|2024-11-04|15/09/2024|||||49.099998474121|1|2024-08-05|15/06/2024|||||27.049999237061|1
2025-03-17 13:19:17|08491|40408|3003|2.80B|2800000000|19.92|201270|-1.42|39|2025-05-20|15/03/2025|||||19.920000076294|1|2025-03-05|15/12/2024|0.28||140000000||19.799999237061|1
2025-03-17 13:19:28|08492|40965|4004|13.00B|13000000000|132.8|101700|-24.37|40|2025-05-20|15/03/2025|||||132.80000305176|1|2025-03-05|15/12/2024|1.31|1.35|809000000|904330000|133.19999694824|1
2025-03-17 13:19:38|08493|11748|4300|20.95B|20950000000|19.46|2653604|33.29|47|2025-05-19|15/03/2025|||||19.459999084473|1|2025-03-19|15/12/2024||0.18||539340000|19.459999084473|1
2025-03-17 13:19:45|08494|1073180|4339|609.56M|609560000|5.69|220636|-24.03|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
2025-03-17 13:19:53|08495|1159097|4013|98B|98000000000|278|195235|-9.74|24|2025-05-05|15/03/2025||1.81||3220000000|278|1|2025-02-16|15/12/2024|1.75|1.73|3130000000|3130000000|297.60000610352|1
2025-03-17 13:20:00|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
2025-03-17 13:20:14|08497|943613|1303|6.86B|6860000000|6.17|4705672|34.26|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
2025-03-17 13:20:23|08498|11740|4220|7.79B|7790000000|15.06|446989|-16.51|41|2025-05-20|15/03/2025|||||15.060000419617|1|2025-03-26|15/12/2024|||||15.060000419617|1
2025-03-17 13:20:32|08499|40410|8311|254.38M|254380000|11.06|357826|-47.02|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
2025-03-17 13:20:44|08500|11717|3080|2.92B|2920000000|33.9|53106|-9.96|40|2025-05-13|15/03/2025|||||33.900001525879|1|2025-03-17|15/12/2024|||||33.900001525879|1
2025-03-17 13:20:55|08501|11751|7020|46.35B|46350000000|60.6|1106765|10.18|47|2025-05-13|15/03/2025||0.9976||4870000000|60.599998474121|1|2025-02-19|15/12/2024|1.27|0.97|4700000000|4600000000|56.700000762939|1
2025-03-17 13:21:06|08502|19031|4003|7.32B|7320000000|96.1|455032|4.89|44|2025-05-13|15/03/2025|||||96.099998474121|1|2025-02-13|15/12/2024|1.79|1.44|1750000000|1700000000|99|1
2025-03-17 13:21:13|08503|11692|2180|460.00M|460000000|39.9|77642|-30.02|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
2025-03-17 13:21:21|08504|11736|4180|1.11B|1110000000|4.02|3627636|-2.16|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
2025-03-17 13:21:29|08505|11683|2080|7.07B|7070000000|94.1|89209|7.41|36|2024-11-04|15/09/2024|||||108.40000152588|1|2024-08-07|15/06/2024|||||111.40000152588|1
2025-03-17 13:21:42|08506|11639|8260|307.80M|307800000|10.18|330585|-30.18|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
2025-03-17 13:21:49|08507|11625|8120|687.51M|687510000|14.94|204065|-26.78|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
2025-03-17 13:21:58|08508|11647|6001|1.76B|1760000000|49.95|62215|-3.96|36|2025-05-07|15/03/2025|||||49.950000762939|1|2025-02-26|15/12/2024|||237000000||56.700000762939|1
2025-03-17 13:22:06|08509|19032|3001|1.12B|1120000000|11.6|254014|4.13|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2025-03-17 13:22:17|08510|11648|6002|1.39B|1390000000|21.46|307860|-37.61|47|2025-04-29|15/03/2025|||||21.459999084473|1|2025-03-04|15/12/2024|0.04|0.15|256000000|319210000|23.979999542236|1
2025-03-17 13:22:26|08511|1178933|2082|246.14B|246140000000|333.8|169739|3.59|19|2025-05-08|15/03/2025||0.69||3350000000|333.79998779297|1|2025-02-25|15/12/2024|0.68|0.68|1740000000|1740000000|405.20001220703|1
2025-03-17 13:22:35|08512|11743|4250|30.33B|30330000000|25.65|3229733|-11.86|44|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1
2025-03-17 13:22:42|08513|1010626|4332|401.94M|401940000|6.1|127276|-9.85|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2025-03-17 13:22:50|08514|1127827|4342|1.85B|1850000000|9.97|346795|-22.1|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2025-03-17 13:22:59|08515|11737|4190|15.12B|15120000000|12.64|1458544|-16.8|42|2025-04-30|15/03/2025|||||12.640000343323|1|2025-03-17|15/12/2024||0.22||2960000000|12.579999923706|1
2025-03-17 13:23:09|08516|11656|6090|652.00M|652000000|13.06|148815|-33.43|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2025-03-17 13:23:19|08517|19023|3091|1.16B|1160000000|10.64|381558|-5.91|39|2025-05-27|15/03/2025|||||10.640000343323|1|2025-03-27|15/12/2024|||||10.640000343323|1
2025-03-17 13:23:28|08518|19030|4310|4.72B|4720000000|13.92|742887|-14.99|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
2025-03-17 13:23:38|08519|11746|4280|29.87B|29870000000|8.06|573652|9.08|42|2025-05-19|15/03/2025|||||8.0600004196167|1|2025-03-26|15/12/2024|||||8.0600004196167|1
2025-03-17 13:23:47|08520|985835|4011|752.21M|752210000|13.12|191306|-25.92|33|2025-05-20|15/03/2025|||||13.119999885559|1|2025-03-20|15/12/2024|||||13.119999885559|1
2025-03-17 13:23:56|08521|1097263|1830|8.31B|8310000000.000001|159|138133|-31.88|31|2025-04-16|15/03/2025||1.54||400780000|159|1|2025-02-10|15/12/2024|2.57|2.53|408000000|457840000|177.80000305176|1
2025-03-17 13:24:07|08522|11669|1211|176.08B|176080000000|46.4|2308566|-13.53|47|2025-04-21|15/03/2025||0.4||8460000000|46.400001525879|1|2025-03-10|15/12/2024|-0.03|0.35|9970000000|8340000000|45.5|1
2025-03-17 13:24:13|08523|11696|2220|563.57M|563570000|15.88|180544|-21.91|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
2025-03-17 13:24:22|08524|11615|8020|717.00M|717000000|14.34|544982|-36.26|33|2025-05-20|15/03/2025|||||14.340000152588|1|2025-03-20|15/12/2024|||||14.340000152588|1
2025-03-17 13:24:31|08525|11729|4100|21.88B|21880000000|109.4|208385|35.52|32|2023-04-09|15/12/2022|0.63||253100000||58.590000152588|1|2023-01-09|15/09/2022|0.35||132500000||51.090000152588|1
2025-03-17 13:24:40|08526|11616|8030|2.42B|2420000000|22.9|1270242|3.79|35|2025-05-19|15/03/2025|||||22.89999961853|1|2025-03-17|15/12/2024|||||23.540000915527|1
2025-03-17 13:24:47|08527|1141642|4346|285.78M|285780000|3.95|94437|-21.37|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2025-03-17 13:24:54|08528|11709|2370|1.59B|1590000000|39.7|391496|49.17|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
2025-03-17 13:25:04|08529|969107|4009|6.53B|6530000000|71|317674|-36.52|33|2025-05-12|15/03/2025|||||71|1|2025-03-02|15/12/2024|0.69||749000000|792000000|76.900001525879|1
2025-03-17 13:25:15|08530|953109|1202|2.62B|2620000000|30.3|474818|-35.69|33|2025-04-29|15/03/2025|||||30.299999237061|1|2025-03-17|15/12/2024|||||30.450000762939|1
2025-03-17 13:25:24|08531|11720|4002|15.40B|15400000000|77.2|653518|-36.82|42|2025-05-08|15/03/2025||1.1||891920000|77.199996948242|1|2025-03-05|15/12/2024|1.47|1.5|756000000|821910000|84|1
2025-03-17 13:25:38|08532|1054997|4336|521.94M|521940000.00000006|5.03|116987|-17.57|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
2025-03-17 13:25:46|08533|1054998|4335|392.48M|392480000|4.46|101149|-22.36|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
2025-03-17 13:25:57|08534|11649|6010|7.36B|7360000000|24.5|2050739|-21.92|39|2025-05-06|15/03/2025|||||24.5|1|2025-02-24|15/12/2024|||781000000||26.950000762939|1
2025-03-17 13:26:07|08535|40407|3002|1.49B|1490000000|8.79|518096|-14.31|37|2025-05-20|15/03/2025|||||8.789999961853|1|2025-03-17|15/12/2024||||144000000|8.9799995422363|1
2025-03-17 13:26:17|08536|11695|2210|659.74M|659740000|28.1|108239|-17.83|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
2025-03-17 13:26:25|08537|942783|1180|209.56B|209560000000|35.5|5255887|-10.81|35|2025-05-05|15/03/2025||0.8596||9120000000|35.5|1|2025-01-29|15/12/2024|0.89|0.8364|8990000000|9330000000|35.049999237061|1
2025-03-17 13:26:34|08538|1116144|4291|7.02B|7020000000|164|57325|-5.68|26|2025-04-03|15/01/2025|||||164|1|2025-01-14|15/11/2024|||170000000||188.60000610352|1
2025-03-17 13:26:41|08539|11684|2090|669.43M|669430000|21.14|141479|-18.32|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
2025-03-17 13:26:52|08540|48637|3004|1.64B|1640000000|9.13|362796|-8.73|38|2025-05-15|15/03/2025|||||9.1300001144409|1|2025-03-31|15/12/2024|||||9.1300001144409|1
2025-03-17 13:27:01|08541|11710|2380|11.80B|11800000000|7.04|853983|-11.54|41|2025-05-08|15/03/2025|||||7.039999961853|1|2025-03-17|15/12/2024|||||7.0500001907349|1
2025-03-17 13:27:09|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2025-03-17 13:27:23|08543|11714|3040|5.61B|5610000000|51.2|101491|-13.03|41|2025-04-29|15/03/2025|||||51.200000762939|1|2025-03-17|15/12/2024|||||51.400001525879|1
2025-03-17 13:27:33|08544|997128|6012|329.76M|329760000|20.86|342431|-26.87|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2025-03-17 13:27:42|08545|11741|4230|1.32B|1320000000|43.65|399398|79.17|33|2024-11-11|15/09/2024|||||77|1|2024-08-08|15/06/2024|||||25.89999961853|1
2025-03-17 13:27:52|08546|11657|1010|90.75B|90750000000|30.35|2398620|-2.29|47|2025-04-29|15/03/2025||0.7963||4530000000|30.35000038147|1|2025-02-03|15/12/2024|0.7335|0.7156|4650000000|4340000000|29.5|1
2025-03-17 13:27:59|08547|994496|4330|1.06B|1060000000|6.22|147860|-29.89|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
2025-03-17 13:28:09|08548|11662|1060|72.84B|72840000000|35.65|1714538|-15.81|47|2025-04-23|15/03/2025||0.9676||3640000000|35.650001525879|1|2025-02-02|15/12/2024|1|1.01|3550000000|3550000000|35.950000762939|1
2025-03-17 13:28:16|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
2025-03-17 13:28:26|08550|11677|2010|194.10B|194100000000|64.7|1820836|-16.67|47|2025-05-07|15/03/2025||0.6161||35190000000|64.699996948242|1|2025-02-25|15/12/2024|-0.63|0.431|34700000000|33070000000|65|1
2025-03-17 13:28:36|08551|11678|2020|51.13B|51130000000|107.2|496905|-10.73|46|2025-04-24|15/03/2025||1.85||2730000000|107.19999694824|1|2025-02-18|15/12/2024|1.87|1.85|2800000000|2940000000|111.80000305176|1
2025-03-17 13:28:44|08552|11644|2270|9.73B|9730000000|302.4|29179|-23.82|35|2025-04-24|15/03/2025|||||302.39999389648|1|2025-03-20|15/12/2024||||680000000|302.39999389648|1
2025-03-17 13:28:50|08553|997126|1832|530.25M|530250000|3.03|1427842|-22.98|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
2025-03-17 13:28:57|08554|11631|8180|437.40M|437400000|14.52|541894|-29.14|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
2025-03-17 13:29:07|08555|11703|2310|15.85B|15850000000|21.84|1175015|-31.3|47|2025-04-29|15/03/2025||0.31||1950000000|21.840000152588|1|2025-03-17|15/12/2024||0.2235||1760000000|21.639999389648|1
2025-03-17 13:29:17|08556|11659|1030|17.47B|17470000000|14|696371|8.45|42|2025-05-05|15/03/2025|||||14|1|2025-01-28|15/12/2024|||1080000000|1100000000|15.119999885559|1
2025-03-17 13:29:27|08557|11686|2120|1.92B|1920000000|32.7|650446|-3.09|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2025-03-17 13:29:34|08558|11623|8100|474.60M|474600000|15.82|319339|-23.06|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
2025-03-17 13:29:44|08559|11618|8050|320.80M|320800000|16|472755|-39.75|33|2025-05-19|15/03/2025|||||16|1|2025-03-18|15/12/2024|||||16|1
2025-03-17 13:29:52|08560|11724|4040|2.23B|2230000000|18|499282|-13.92|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2025-03-17 13:30:00|08561|11679|2030|990.00M|990000000|66.1|69347|-29.03|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2025-03-17 13:30:08|08562|11725|4050|4.89B|4890000000|69.7|280926|-5.29|30|2025-05-01|15/03/2025|||||69.699996948242|1|2025-03-17|15/12/2024|||||71.599998474121|1
2025-03-17 13:30:16|08563|1153650|2222|6.3T|6300000000000|25.95|10719039|-16.64|26|2025-05-11|15/03/2025||0.4175||409930000000|25.950000762939|1|2025-03-04|15/12/2024|0.36|0.3942|312210000000|402110000000|27.5|1
2025-03-17 13:30:24|08564|11685|2110|787.4M|787400000|120|226494|106.29|36|2024-11-27|15/09/2024|||||97.400001525879|1|2024-08-28|15/06/2024|||||67.800003051758|1
2025-03-17 13:30:35|08565|11713|3030|6.49B|6490000000|42.7|128576|-9.88|42|2025-05-05|15/03/2025|||||42.700000762939|1|2025-03-06|15/12/2024|0.785||448500000||41.799999237061|1
2025-03-17 13:30:45|08566|11680|2040|2.89B|2890000000|29|507919|11.15|42|2025-04-22|15/03/2025|||||29|1|2025-02-25|15/12/2024|||416000000||33.599998474121|1
2025-03-17 13:30:53|08567|11697|2230|7.40B|7400000000|8.78|2390524|20.95|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
2025-03-17 13:31:02|08568|953110|4008|1.23B|1230000000|34.45|136850|-14.14|35|2025-05-14|15/03/2025|||||34.450000762939|1|2025-03-09|15/12/2024|-0.38||257500000|253000000|30.35000038147|1
2025-03-17 13:31:14|08569|11749|5110|67.00B|67000000000|16.08|1045613|-19.62|45|2025-05-13|15/03/2025|||||16.079999923706|1|2025-03-05|15/12/2024|-0.01||21060000000||16.60000038147|1
2025-03-17 13:31:24|08570|954945|4031|9.68B|9680000000|51.7|520615|-7.19|35|2025-05-14|15/03/2025|||||51.700000762939|1|2025-03-13|15/12/2024|0.41||659500000||48.5|1
2025-03-17 13:31:37|08571|11707|2350|9.09B|9090000000|6.06|2790866|-37.91|47|2025-05-06|15/03/2025||-0.1508||2330000000|6.0599999427795|1|2025-02-20|15/12/2024|-0.21|-0.2358|2250000000|2470000000|6.5500001907349|1
2025-03-17 13:31:50|08572|103952|4006|959.40M|959400000|21.3|146973|-29.54|33|2025-05-20|15/03/2025|||||21.299999237061|1|2025-03-26|15/12/2024|||||21.299999237061|1
2025-03-17 13:32:00|08573|11633|8200|5.57B|5570000000|48.05|1381582|66.96|33|2025-05-21|15/03/2025|||||48.049999237061|1|2025-03-24|15/12/2024|||||48.049999237061|1
2025-03-17 13:32:11|08574|11642|2050|9.43B|9430000000|31.6|1725503|-9.84|47|2025-05-07|15/03/2025||2.30|||31.60000038147|1|2025-03-12|15/12/2024|0.4118|0.4282|6550000000|6550000000|32.5|1
2025-03-17 13:32:18|08575|1097260|4344|1.41B|1410000000|7.59|64543|-14.09|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
2025-03-17 13:32:38|08576|40406|1810|6.48B|6480000000|24|1918191|-23.13|38|2025-03-04|15/12/2024|0.18||1060000000||24.200000762939|1|2024-11-06|15/09/2024|0.1|0.14|995000000|1020000000|23.020000457764|1
2025-03-17 13:32:46|08577|11652|6050|716.75M|716750000|107|139976|-37.71|24|2023-04-05|15/12/2022|-0.47||9750000||169.58999633789|1|2022-11-17|15/09/2022|-0.66||9810000||181.5299987793|1
2025-03-17 13:32:57|08578|11672|1214|1.65B|1650000000|29.65|456394|-3.95|42|2025-04-30|15/03/2025|||||29.64999961853|1|2025-02-18|15/12/2024|||285000000|268000000|29.299999237061|1
2025-03-17 13:33:05|08579|11653|6060|574.20M|574200000|19.14|551337|-5.67|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2025-03-17 13:33:16|08580|11687|2130|367.88M|367880000|27.6|282765|-23.04|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
2025-03-17 13:33:23|08581|11732|4140|449.06M|449060000|2.3|1684182|-19.01|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
2025-03-17 13:33:35|08582|11699|2250|11.87B|11870000000|15.8|1329664|-29.64|42|2025-05-07|15/03/2025||0.17||0.00|15.800000190735|1|2025-02-06|15/12/2024|0.11|0.19|0.00|0.00|17.700000762939|1
2025-03-17 13:33:44|08583|11693|2190|2.47B|2470000000|30.35|375407|-15.89|33|2025-05-20|15/03/2025|||||30.35000038147|1|2025-03-12|15/12/2024|||332000000|332000000|28.89999961853|1
2025-03-17 13:33:59|08584|11715|3050|4.49B|4490000000|32.05|80623|-19.85|42|2025-05-15|15/03/2025|||||32.049999237061|1|2025-03-17|15/12/2024|||||31.5|1
2025-03-17 13:34:09|08585|11682|2070|3.41B|3410000000|28.4|457652|-27.12|41|2025-05-20|15/03/2025|||||28.39999961853|1|2025-03-20|15/12/2024|||||28.39999961853|1
2025-03-17 13:34:18|08586|11702|2300|2.14B|2140000000.0000002|57.2|84946|-12.33|33|2024-11-04|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1
2025-03-17 13:34:30|08587|11745|4270|663.60M|663600000|11|115084|-36.13|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
2025-03-17 13:34:40|08588|11722|4020|9.54B|9540000000|25.45|624954|6.84|38|2025-05-27|15/03/2025|||||25.450000762939|1|2025-04-01|15/12/2024|||||25.450000762939|1
2025-03-17 13:34:48|08589|11739|4210|14.83B|14830000000|186.4|56883|-31.9|31|2025-05-14|15/03/2025|||||186.39999389648|1|2025-03-27|15/12/2024|||||186.39999389648|1
2025-03-17 13:34:57|08590|11674|1320|3.14B|3140000000|62.1|298416|-21.85|34|2024-11-07|15/09/2024|||||71.099998474121|1|2024-08-01|15/06/2024|||||73.599998474121|1
2025-03-17 13:35:07|08591|11750|7010|221.42B|221420000000|44.5|3804096|13.66|47|2025-04-23|15/03/2025||0.7022||20110000000|44.5|1|2025-02-26|15/12/2024|0.1033|0.51|19270000000|19360000000|44.700000762939|1
2025-03-17 13:35:17|08592|11708|2360|533.25M|533250000|35.55|72794|-30.58|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
2025-03-17 13:35:24|08593|1141643|4345|541.62M|541620000|4.6|96883|-10|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
2025-03-17 13:35:35|08594|11651|6040|519.48M|519480000|13.32|136152|-32.76|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
2025-03-17 13:35:46|08595|11728|4090|12.80B|12800000000|49.1|397332|37.55|41|2025-05-20|15/03/2025|||||49.099998474121|1|2025-03-17|15/12/2024|||||49.450000762939|1
2025-03-17 13:35:56|08596|40405|1201|708.83M|708830000|9.35|325875|-25.71|31|2024-11-07|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|||||11.340000152588|1
2025-03-17 13:36:06|08597|1011863|4333|517.14M|517140000|10.18|54929|-8.33|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
2025-03-17 13:36:14|08598|1176205|2281|2.59B|2590000000|129.2|190902|-16.19|18|2025-05-12|15/03/2025|||||129.19999694824|1|2025-02-16|15/12/2024|||685000000||126.59999847412|1
2025-03-17 13:36:23|08599|11726|4070|640.00M|640000000|16.02|1046373|-1.48|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
2025-03-17 13:36:34|08600|11681|2060|6.25B|6250000000|9.34|2014840|-32.9|47|2025-04-24|15/03/2025|||||9.3400001525879|1|2025-03-17|15/12/2024|||||9.2600002288818|1
2025-03-17 13:36:44|08601|11614|8010|21.89B|21890000000|147.4|269019|-12.43|42|2025-05-06|15/03/2025|||||147.39999389648|1|2025-02-27|15/12/2024|1.31|1.31|||142|1
2025-03-17 13:36:53|08602|11718|3090|1.19B|1190000000|13.16|259048|2.29|39|2025-05-20|15/03/2025||||1380000|13.159999847412|1|2025-03-19|15/12/2024|||||13.159999847412|1
2025-03-17 13:37:02|08603|11735|4170|948.31M|948310000|0.83|12044739|5|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
2025-03-17 13:37:09|08604|1172117|4261|3.01B|3010000000|69.2|85281|-1.41|23|2025-05-14|15/03/2025|||||69.199996948242|1|2025-03-12|15/12/2024|1.19||340000000|342500000|70|1
2025-03-17 13:37:16|08605|11734|4160|279.82M|279820000|43.7|372741|-15.71|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2025-03-17 13:37:24|08606|11632|8190|370.80M|370800000|9.36|453530|-7.02|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
2025-03-17 13:37:33|08607|103951|3005|1.05B|1050000000|19.1|141014|23.45|33|2025-04-28|15/03/2025|||||19.10000038147|1|2025-03-17|15/12/2024|||||19.059999465942|1
2025-03-17 13:37:39|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
2025-03-17 13:37:47|08609|11643|2100|802.19M|802190000|34.7|150754|-29.23|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
2025-03-17 13:37:55|08610|11619|8060|2.40B|2400000000|18.8|949012|-19.55|30|2025-05-12|15/03/2025|||||18.799999237061|1|2025-03-11|15/12/2024|||860000000||18.700000762939|1
2025-03-17 13:38:03|08611|19025|8300|892.80M|892800000|22.3|398551|-16.44|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
2025-03-17 13:38:16|08612|11701|2290|19.24B|19240000000|34.45|440413|-9.87|43|2025-04-14|15/03/2025||0.2275||1650000000|34.450000762939|1|2025-02-24|15/12/2024|0.24|0.24|1490000000|1610000000|37.400001525879|1
2025-03-17 13:38:28|08613|11716|3060|3.61B|3610000000|22.98|219061|-22.64|42|2025-04-17|15/03/2025|||||22.979999542236|1|2025-03-17|15/12/2024|||||22.89999961853|1
2025-03-17 13:38:38|08614|11712|3020|8.00B|8000000000|39.6|309866|6.97|42|2025-04-22|15/03/2025|||||39.599998474121|1|2025-02-19|15/12/2024|0.51||327000000||36.950000762939|1
2025-03-17 13:38:45|08615|1050725|3007|704.25M|704250000|31.4|95411|-31.54|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2025-03-17 13:38:56|08616|11752|7030|9.89B|9890000000|11|3617062|-14.53|43|2025-05-12|15/03/2025||0.12||2660000000|11|1|2025-02-18|15/12/2024|0.3077|0.11|2690000000|2680000000|10.279999732971|1
2025-03-17 13:39:05|08617|11698|2240|1.84B|1840000000|30.7|371722|7.37|36|2024-11-06|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1
2025-03-17 13:39:15|08618|11689|2150|1.60B|1600000000|49.25|160902|15.15|33|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1
2025-03-17 13:39:25|08619|9179|STEL|55.77B|55770000000|3.39|21219553|34.68|47|2025-05-22|15/03/2025||0.05||3750000000|3.3900001049042|1|2025-02-18|15/12/2024|0.0598|0.04|3630000000|3630000000|3.3199999332428|1
2025-03-17 13:39:35|08620|9184|TBEV|12.94B|12940000000|0.515|20438588|2|45|2025-05-08|15/03/2025||0.2899|||0.51499998569489|1|2025-02-13|15/12/2024||0.4931|92270000000||0.51499998569489|1
2025-03-17 13:39:46|08621|9098|GENS|8.99B|8990000000|0.745|27650482|-16.95|47|2025-05-09|15/03/2025||0.0077||633700000|0.74500000476837|1|2025-02-20|15/12/2024|0.0135|0.02|612200000|618530000|0.77499997615814|1
2025-03-17 13:39:56|08622|8968|CMLT|15.40B|15400000000|2.12|22643611|10.18|47|2025-05-02|15/03/2025|||||2.1199998855591|1|2025-02-04|15/12/2024||5.00|396500000|769450000|1.9299999475479|1
2025-03-17 13:40:05|08623|8969|DBSM|126.58B|126580000000|44.36|4349726|41.16|47|2025-05-08|15/03/2025||0.9952||5730000000|44.360000610352|1|2025-02-10|15/12/2024|0.9|0.93|5510000000|5460000000|44.680000305176|1
2025-03-17 13:40:19|08624|8959|CTDM|4.53B|4530000000|5.08|1652494|-13.87|47|2025-05-14|15/03/2025|||||5.0799999237061|1|2025-02-26|15/12/2024||21.00||1817000000|5.1199998855591|1
2025-03-17 13:40:28|08625|8966|OCBC|74.69B|74690000000|16.61|5396586|24.47|36|2025-05-08|15/03/2025||0.4253||3670000000|16.610000610352|1|2025-02-26|15/12/2024|0.3675|0.4067|3420000000|3550000000|17.60000038147|1
2025-03-17 13:40:37|08626|942528|CAPD|11.53B|11530000000|2.61|11426368|-2.26|42|2025-05-06|15/03/2025|||||2.6099998950958|1|2025-02-06|15/12/2024||8.00||732910000|2.5699999332428|1
2025-03-17 13:40:51|08627|8963|CMDG|3.05B|3050000000|1.41|6725032|1.44|45|2025-05-13|15/03/2025|||||1.4099999666214|1|2025-02-27|15/12/2024|||1180000000||1.3899999856949|1
2025-03-17 13:41:02|08628|8962|WLIL|20.66B|20660000000|3.29|4776038|-2.06|47|2025-04-25|15/03/2025||0.06|||3.289999961853|1|2025-02-19|15/12/2024|0.08|0.08|18700000000||3.2599999904633|1
2025-03-17 13:41:13|08629|8979|STEG|19.61B|19610000000|6.32|5928340|58.88|45|2025-05-20|15/03/2025|||||6.3200001716614|1|2025-02-26|15/12/2024|||2970000000||5.0599999427795|1
2025-03-17 13:41:24|08630|8960|SCIL|10.87B|10870000000|6.1|3357726|19.01|47|2025-05-14|15/03/2025|||||6.0999999046326|1|2025-02-27|15/12/2024|0.16|0.16|||5.8800001144409|1
2025-03-17 13:41:35|08631|8955|KPLM|12.23B|12230000000|6.76|2941948|-8.24|47|2025-04-17|15/03/2025|||||6.7600002288818|1|2025-02-05|15/12/2024|||||6.6300001144409|1
2025-03-17 13:41:44|08632|991280|KEPE|4.96B|4960000000|2.19|8728901|30.69|35|2025-04-24|15/03/2025|||||2.1900000572205|1|2025-01-23|15/12/2024|||||2.210000038147|1
2025-03-17 13:41:52|08633|9196|UOBH|61.85B|61850000000|36.98|2426610|27.8|35|2025-05-07|15/03/2025||0.923||3600000000|36.979999542236|1|2025-02-19|15/12/2024|0.905|0.87|3460000000|3460000000|38.650001525879|1
2025-03-17 13:42:02|08634|9207|YAZG|9.20B|9200000000|2.33|25904998|35.88|39|2025-05-05|15/03/2025|||||2.329999923706|1|2025-02-28|15/12/2024|||||2.4400000572205|1
2025-03-17 13:42:12|08635|942530|UTOS|4.90B|4900000000|5.8|1322022|2.82|39|2025-05-19|15/03/2025||0.0719||214200000|5.8000001907349|1|2025-02-26|15/12/2024|0.1122|0.1375||234040000|5.460000038147|1
2025-03-17 13:42:20|08636|1177475|CAPN|13.06B|13060000000|2.63|10622240|-1.5|18|2025-04-30|15/03/2025|||||2.6300001144409|1|2025-02-27|15/12/2024||11.00||1476000000|2.5|1
2025-03-17 13:42:33|08637|991283|MAPI|5.95B|5950000000|2.08|9244535|-9.25|35|2025-04-24|15/03/2025||0.0315||190160000|2.079999923706|1|2025-01-22|15/12/2024|0.0327|0.03|177310000|182300000|2.2400000095367|1
2025-03-17 13:42:42|08638|8972|SGXL|13.57B|13570000000|12.67|2694045|35.52|47|2025-04-25|15/03/2025|||||12.670000076294|1|2025-02-05|15/12/2024||||311000000|12.329999923706|1
2025-03-17 13:42:53|08639|955508|VENM|3.59B|3590000000|12.41|639898|-10.98|39|2025-04-25|15/03/2025||||3489000000|12.409999847412|1|2025-02-20|15/12/2024|||662000000||12.859999656677|1
2025-03-17 13:43:01|08640|991284|MAPL|6.54B|6540000000|1.3|18108546|-10.42|35|2025-04-24|15/03/2025||0.02||197480000|1.2999999523163|1|2025-01-20|15/12/2024|0.0163|0.02|182410000|187330000|1.2699999809265|1
2025-03-17 13:43:11|08641|953093|DFIR|3.02B|3020000000|2.23|496105|4.13|36|2025-05-02|15/03/2025|||||2.2300000190735|1|2025-03-11|15/12/2024|||||2.1199998855591|1
2025-03-17 13:43:19|08642|8956|HKLD|9.58B|9580000000|4.35|2463996|35.49|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
2025-03-17 13:43:28|08643|985814|FRAE|3.44B|3440000000|0.91|14599873|-10.78|30|2025-04-30|15/03/2025|||||0.91000002622604|1|2025-02-05|15/12/2024|||||0.87999999523163|1
2025-03-17 13:43:38|08644|991282|MACT|6.58B|6580000000|1.25|11044288|-3.91|35|2025-04-24|15/03/2025||0.02||223620000|1.25|1|2025-01-23|15/12/2024|0.0182|0.02|223670000|228400000|1.1799999475479|1
2025-03-17 13:43:48|08645|8961|SIAL|20.04B|20040000000|6.75|4710801|4.55|47|2025-05-15|15/03/2025||0.1216||4810000000|6.75|1|2025-02-21|15/12/2024|0.518|0.1984|5220000000|5090000000|6.4200000762939|1
2025-03-17 13:43:59|08646|955406|SATS|4.53B|4530000000|3.05|5046350|19.61|35|2025-06-02|15/03/2025|||||3.0499999523163|1|2025-02-20|15/12/2024|0.047||1520000000||3.3099999427795|1
2025-03-17 13:44:08|08647|8957|JCYC|10.11B|10110000000|25.51|228028|4.76|47|2025-04-28|15/03/2025|||||25.510000228882|1|2025-02-28|15/12/2024|||||26.719999313354|1
2025-03-17 13:44:18|08648|8967|JARD|12.56B|12560000000|43.33|199529|8.49|37|2024-11-14|15/09/2024|||||40.549999237061|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2025-03-17 13:44:29|08649|955053|BANY|307.62M|307620000|0.355|201352|2.94|33|2025-05-14|15/03/2025|||||0.35499998927116|1|2025-02-27|15/12/2024|||||0.34999999403954|1
2025-03-17 13:44:36|08650|24050|AFRE|3.14B|3140000000|24890|12557|7.54|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2025-03-17 13:44:44|08651|10875|ARPT|6.42B|6420000000|5504|134966|-3.12|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2025-03-17 13:44:54|08652|24044|ALLT|780.75M|780750000|2050|75787|154|47|2025-05-20|15/03/2025||||87920000|2050|1|2025-02-25|15/12/2024|0.1791||89200000|88000000|2317|1
2025-03-17 13:45:03|08653|10870|ALHE|6.81B|6810000000|3169|505910|22.62|34|2024-11-19|15/09/2024|||||2919|1|2024-08-14|15/06/2024|||||2612|1
2025-03-17 13:45:10|08654|1142179|ALTF|1.15B|1150000000|560.6|377953|7.93|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
2025-03-17 13:45:19|08655|10873|AMOT|9.07B|9070000000|1939|518307|11.14|34|2025-02-19|15/12/2024|||||2043|1|2024-11-12|15/09/2024|||||1871|1
2025-03-17 13:45:28|08656|11886|APLP|182.05M|182050000|284.5|135608|-61.83|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2025-03-17 13:45:32|08657|1168294|AQUA|63.17M|63170000|214|343075|65.3|0||
2025-03-17 13:45:39|08658|942781|MLTH|839.22M|839220000|13100|2414|69.7|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
2025-03-17 13:45:44|08659|1173410|ARGO|2.2B|2200000000|10920|24711|62.13|0||
2025-03-17 13:45:52|08660|940927|ASHG|6.62B|6620000000|5924|187524|10.74|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2025-03-17 13:46:02|08661|10973|AUDC|1.14B|1140000000|3760|59600|-19.3|45|2025-05-05|15/03/2025||0.629||216810000|3760|1|2025-02-04|15/12/2024|1.32|0.8472|219640000|229930000|3600|1
2025-03-17 13:46:10|08662|11884|AUGN|108.67M|108670000|407.2|64284|56.72|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
2025-03-17 13:46:18|08663|10878|AZRM|4.06B|4059999999.9999995|1915|150164|13.95|31|2024-11-27|15/09/2024|||||2088|1|2024-08-22|15/06/2024|||||1684|1
2025-03-17 13:46:31|08664|11316|AZRG|33.07B|33070000000|27270|88531|5.86|47|2025-05-21|15/03/2025||2.95||607590000|27280|1|2025-03-20|15/12/2024||2.81||577600000|27280|1
2025-03-17 13:46:41|08665|10952|POLI|68.55B|68550000000|5184|2950237|56.44|47|2025-05-26|15/03/2025|||||5195|1|2025-03-02|15/12/2024|1.16|1.64|5510000000|5340000000|4912|1
2025-03-17 13:46:51|08666|1152803|BVC|309.94M|309940000|71.7|152685|-23.52|0||
2025-03-17 13:46:59|08667|10946|ORL|3.11B|3110000000|99.4|9117835|-23.61|29|2024-11-18|15/09/2024|||||95|1|2024-08-06|15/06/2024|||||84.900001525879|1
2025-03-17 13:47:09|08668|10880|BEZQ|16.79B|16790000000|606|4477513|29.21|47|2025-05-21|15/03/2025|||||606|1|2025-03-12|15/12/2024|0.1243|0.1265|2200000000|2200000000|584.70001220703|1
2025-03-17 13:47:16|08669|11802|BIG|13.23B|13230000000|53660|41070|39.77|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2025-03-17 13:47:30|08670|10881|BLSR|3.83B|3830000000|31100|9866|28.46|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2025-03-17 13:47:38|08671|11970|BONS|196.21M|196210000|16.8|3718522|-15.12|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2025-03-17 13:47:44|08672|27521|BCNV|1.93B|1930000000|24980|13|7.63|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2025-03-17 13:47:54|08673|10987|CAMT|10.90B|10900000000|23840|107497|-12.19|39|2025-05-08|15/03/2025||2.77||426110000|23880|1|2025-02-12|15/12/2024|2.77|2.78|421450000|426860000|31710|1
2025-03-17 13:48:03|08674|40402|CRSM|2.94B|2940000000|3331|74204|103.29|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2025-03-17 13:48:14|08675|10886|CEL|4.24B|4240000000|2540|240261|71.54|45|2025-05-21|15/03/2025|||||2539|1|2025-03-19|15/12/2024|||||2539|1
2025-03-17 13:48:22|08676|10888|CLIS|8.51B|8510000000|10640|180653|62.86|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2025-03-17 13:48:31|08677|10991|CGEN|553.60M|553600000|590|125553|-38.89|44|2025-05-08|15/03/2025||-0.2608||9170000|590|1|2025-03-04|15/12/2024|-0.255|0.0729|5360000|43420000|695.40002441406|1
2025-03-17 13:48:38|08678|10993|DANE|2.56B|2560000000|43700|7925|29.81|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2025-03-17 13:48:45|08679|10998|DNYA|3.28B|3280000000|10360|26513|15.1|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2025-03-17 13:48:53|08680|10893|DLEA|2.85B|2850000000|2937|90418|36.85|36|2024-11-25|15/09/2024|||||2540|1|2024-08-22|15/06/2024|||||2100|1
2025-03-17 13:49:04|08681|10890|NWMDp|15.76B|15760000000|1338|1136540|48.88|44|2025-05-26|15/03/2025|||||1338|1|2025-03-09|15/12/2024|||226700000||1315|1
2025-03-17 13:49:16|08682|10891|DLEKG|10.34B|10340000000|56250|45500|28.56|46|2025-05-28|15/03/2025|||||56250|1|2025-04-02|15/12/2024|||||56250|1
2025-03-17 13:49:24|08683|10994|DELG|5.15B|5150000000|19740|30523|23.33|25|2025-02-28|15/12/2024|||||20210|1|2024-11-29|15/09/2024|||||19350|1
2025-03-17 13:49:32|08684|1171353|DLTI|1.97B|1970000000|7795|64140|31.69|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2025-03-17 13:49:41|08685|10996|DIMRI|6.72B|6720000000|32670|20620|17.6|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2025-03-17 13:49:48|08686|1171352|DIPL|1.38B|1380000000|5004|14707|57.19|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2025-03-17 13:49:56|08687|10995|DIFI|1.89B|1890000000|64570|6310|39.22|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2025-03-17 13:50:13|08688|10899|DSCT|34.20B|34200000000.000004|2766|3004328|60.75|47|2025-05-15|15/03/2025|||||2765|1|2025-03-11|15/12/2024||0.80|3460000000|3500000000|2962|1
2025-03-17 13:50:22|08689|1162384|DORL|2.49B|2490000000|1369|274184|71.99|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2025-03-17 13:50:30|08690|10906|ESLT|59.06B|59060000000|131510|52635|77.52|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
2025-03-17 13:50:43|08691|10901|ELCO|3.19B|3190000000|16360|31366|37.1|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2025-03-17 13:50:51|08692|10904|ELTR|7.63B|7630000000|199040|4143|32.64|33|2024-11-28|15/09/2024|||||190000|1|2024-08-26|15/06/2024|||||147400|1
2025-03-17 13:50:59|08693|24052|ECP|2.47B|2470000000|11610|28722|36.88|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2025-03-17 13:51:10|08694|10902|ELCRE|2.82B|2820000000|4684|88489|32.41|31|2024-11-18|15/09/2024|||||4322|1|2024-08-26|15/06/2024|||||4010|1
2025-03-17 13:51:18|08695|10979|ELWS|2.46B|2460000000|19200|23879|83.27|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2025-03-17 13:51:24|08696|102937|ELLO|783.09M|783090000|5672|5124|-5.12|0||
2025-03-17 13:51:32|08697|1117812|ENOG|7.49B|7490000000|4139|271871|-6.72|17|2025-05-28|15/03/2025|||||4133|1|2025-03-20|15/12/2024|||||4133|1
2025-03-17 13:51:56|08698|942758|ENRG|5.96B|5960000000|1084|741934|-20.57|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2025-03-17 13:52:04|08699|102939|ENLT|7.49B|7490000000|6296|315741|0.24|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
2025-03-17 13:52:13|08700|11004|EQTL|5.43B|5430000000|14820|23440|32.48|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2025-03-17 13:52:21|08701|1072172|FTAL|8.14B|8140000000.000001|49200|14052|2.39|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2025-03-17 13:52:34|08702|1152802|FIBIH|7.62B|7620000000|21270|33561|38.02|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2025-03-17 13:52:45|08703|10909|FIBI|20.40B|20400000000|20310|167867|38.23|35|2025-06-02|15/03/2025|||||20310|1|2025-03-12|15/12/2024|5.71||1710000000||19270|1
2025-03-17 13:52:54|08704|11007|FORTY|5.53B|5530000000|36020|12024|28.99|31|2024-11-20|15/09/2024|||||31090|1|2024-08-20|15/06/2024|||||28120|1
2025-03-17 13:53:05|08705|11854|FOX|4.43B|4430000000|31960|17729|8.12|35|2024-11-25|15/09/2024|||||29860|1|2024-08-28|15/06/2024|||||26970|1
2025-03-17 13:53:13|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
2025-03-17 13:53:24|08707|10915|GCT|2.40B|2400000000|1197|434346|13.49|47|2025-05-26|15/03/2025||0.59|||1197|1|2025-02-26|15/12/2024||0.66|||1305|1
2025-03-17 13:53:30|08708|1167677|GNCL|43.09M|43090000|39.9|719546|-64.44|0||
2025-03-17 13:53:40|08709|1129335|GNRS|1.06B|1060000000|82.2|2001111|31.25|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
2025-03-17 13:53:48|08710|10913|GILT|1.45B|1450000000|2566|109451|26.16|26|2025-05-07|15/03/2025||0.075||92720000|2566|1|2025-02-12|15/12/2024|0.15|0.11|78130000|82650000|2630|1
2025-03-17 13:53:57|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
2025-03-17 13:54:07|08712|10920|HARL|14.11B|14110000000|6816|389950|105.03|46|2025-06-03|15/03/2025|||||6819|1|2025-03-26|15/12/2024||1.64|||6819|1
2025-03-17 13:54:14|08713|11016|HLAN|6.86B|6860000000|23740|38656|17.07|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2025-03-17 13:54:25|08714|10923|ICL|29.47B|29470000000|2296|2295742|28.14|47|2025-05-07|15/03/2025||0.103||1850000000|2296|1|2025-02-26|15/12/2024|0.08|0.0889|1600000000|1710000000|2246|1
2025-03-17 13:54:32|08715|102941|IDIN|2.61B|2610000000|17760|27702|60.71|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2025-03-17 13:54:39|08716|11019|IES|1.30B|1300000000|22990|2328|1.88|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2025-03-17 13:54:46|08717|942782|INRM|2.60B|2600000000|1783|268666|58.54|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2025-03-17 13:54:54|08718|1128859|ISCD|3.57B|3570000000|1779|609133|32.63|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2025-03-17 13:55:01|08719|11058|ISCN|4.24B|4240000000|1320|478613|1.82|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2025-03-17 13:55:11|08720|10925|ILCO|8.34B|8340000000|110560|12030|27.15|44|2024-11-21|15/09/2024|||||84310|1|2024-08-15|15/06/2024|||||77150|1
2025-03-17 13:55:18|08721|11020|ILDC|1.32B|1320000000|3272|41314|6.64|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2025-03-17 13:55:24|08722|1166585|ISHI|3.42B|3420000000|13500|21128|102.46|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2025-03-17 13:55:33|08723|10926|ISRAp|5.56B|5560000000|212.6|2429323|33.74|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2025-03-17 13:55:42|08724|11883|ISRS|4.16B|4160000000|83720|2782|17.82|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2025-03-17 13:55:48|08725|945143|KEN|6.60B|6600000000|12690|56639|44.41|0||
2025-03-17 13:55:56|08726|11029|KRUR|938.32M|938320000|7460|2093|16.55|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2025-03-17 13:56:06|08727|10932|LUMI|76.99B|76990000000|5122|3255605|81.12|47|2025-05-27|15/03/2025|||||5120|1|2025-03-04|15/12/2024|1.63|1.43|5550000000|5170000000|4976|1
2025-03-17 13:56:16|08728|11910|LVPR|1.29B|1290000000|8984|10078|40.73|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2025-03-17 13:56:25|08729|24045|LPSN|335.79M|335790000|367.4|406908|-7.51|39|2025-05-13|15/03/2025||-0.056||65940000|367.39999389648|1|2025-03-05|15/12/2024|-0.1128|-0.048|73210000|68320000|363.39999389648|1
2025-03-17 13:56:33|08730|11037|MGIC|2.46B|2460000000|5030|52717|14.91|35|2025-05-07|15/03/2025||0.9153||525500000|5030|1|2025-03-11|15/12/2024|0.8771|0.9162|521050000|512300000|4452|1
2025-03-17 13:56:40|08731|11038|MLTM|1.92B|1920000000|8763|13260|74.6|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2025-03-17 13:56:49|08732|10938|MTRX|5.86B|5860000000|9235|86205|18.33|32|2024-08-11|15/06/2024|1.09||1330000000||7230|1|2024-05-15|15/12/2023|1.09||1450000000||7734|1
2025-03-17 13:56:57|08733|1166586|MAXO|1.83B|1830000000|1307|174453|63.47|22|2025-05-27|15/03/2025||0.2||325000000|1307|1|2025-03-19|15/12/2024||0.15||291000000|1307|1
2025-03-17 13:57:08|08734|11041|MTRN|724.09M|724090000|664|359033|-83.82|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2025-03-17 13:57:15|08735|102938|MDTR|1.60B|1600000000|1067|166393|15.12|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
2025-03-17 13:57:23|08736|11942|MGOR|4.09B|4090000000|11160|40505|27.24|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2025-03-17 13:57:32|08737|10936|MLSR|14.87B|14870000000|31380|54300|17.94|43|2024-11-24|15/09/2024|||||30500|1|2024-08-15|15/06/2024|||||27050|1
2025-03-17 13:57:41|08738|1008671|MNRT|1.53B|1530000000|202.5|979081|23.06|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2025-03-17 13:57:48|08739|10937|MMHD|12.34B|12340000000|19850|78485|104.05|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2025-03-17 13:57:58|08740|10934|MGDL|8.61B|8610000000|816.8|1942400|76.81|45|2024-11-21|15/09/2024|||||631.40002441406|1|2024-08-19|15/06/2024|||||450|1
2025-03-17 13:58:07|08741|10922|MVNE|7.90B|7900000000|1073|1268527|12.97|31|2024-11-24|15/09/2024|||||1053|1|2024-08-20|15/06/2024|||||915.20001220703|1
2025-03-17 13:58:16|08742|10939|MZTF|45.15B|45150000000|17400|416456|37.58|47|2025-05-21|15/03/2025|||||17420|1|2025-02-27|15/12/2024|5.26|4.51||3550000000|17010|1
2025-03-17 13:58:25|08743|10940|NFTA|2.34B|2340000000|2483|17501|32.26|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2025-03-17 13:58:31|08744|1173275|NYAX|4.93B|4930000000|13270|54164|43.1|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2025-03-17 13:58:38|08745|12104|NTML|1.94B|1940000000|9792|18851|110.44|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2025-03-17 13:58:47|08746|10941|NICE|33.41B|33409999999.999996|53950|124544|-39.5|47|2025-05-08|15/03/2025||10.09||2480000000|54030|1|2025-02-20|15/12/2024|10.71|10.91|2560000000|2660000000|62510|1
2025-03-17 13:58:59|08747|11047|NVMI|22.74B|22740000000|78850|90943|28.58|44|2025-05-08|15/03/2025||7.4||751530000|78500|1|2025-02-13|15/12/2024|6.92|6.74|694260000|691180000|86680|1
2025-03-17 13:59:09|08748|997120|NVLG|793.14M|793140000|155.3|321359|6.87|31|2024-11-19|15/09/2024|||||162.5|1|2024-08-21|15/06/2024|||||139.5|1
2025-03-17 13:59:18|08749|11973|ONE|5.32B|5320000000|7449|70768|52.08|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2025-03-17 13:59:26|08750|1043291|OPCE|9.13B|9130000000|3563|316141|40.66|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2025-03-17 13:59:32|08751|41400|OPK|4.29B|4290000000|637.7|485064|94.74|0||
2025-03-17 13:59:41|08752|945707|ORA|15.85B|15850000000|26170|76085|10.39|24|2025-05-07|15/03/2025||0.5963||229290000|26170|1|2025-02-26|15/12/2024|0.67|0.5121|230740000|236450000|24270|1
2025-03-17 13:59:50|08753|1168509|NOFR|3.03B|3030000000|8831|40856|-4.45|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2025-03-17 13:59:59|08754|10954|PTNR|4.82B|4820000000|2591|341715|67.09|47|2025-05-27|15/03/2025|||||2595|1|2025-03-08|15/12/2024|0.43|0.0116|805000000|800760000|2549|1
2025-03-17 14:00:10|08755|10955|PAZ|5.64B|5640000000|52800|13118|42.53|45|2024-11-26|15/09/2024|||||44640|1|2024-08-21|15/06/2024|||||36170|1
2025-03-17 14:00:18|08756|24046|PERI|1.44B|1440000000|3187|114954|-60.14|35|2025-05-07|15/03/2025||0.2924||296600000|3192|1|2025-02-19|15/12/2024|1.17|1.19|459280000|479180000|3551|1
2025-03-17 14:00:27|08757|10953|PRGO|13.56B|13560000000|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
2025-03-17 14:00:35|08758|10950|PHOE|18.52B|18520000000|7380|615455|102.06|35|2025-05-28|15/03/2025|||||7394|1|2025-03-13|15/12/2024|3.2|0.56|||6750|1
2025-03-17 14:00:46|08759|10951|PLSN|2.04B|2040000000|21420|5796|49.47|31|2024-11-27|15/09/2024|||||15600|1|2024-08-29|15/06/2024|||||13180|1
2025-03-17 14:00:55|08760|11994|PTBL|1.83B|1830000000|24860|6516|30.67|31|2024-11-18|15/09/2024|||||27420|1|2024-08-13|15/06/2024|||||19160|1
2025-03-17 14:01:01|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2025-03-17 14:01:10|08762|10956|RMLI|3.74B|3740000000|27150|16878|25.13|37|2025-05-26|15/03/2025|||||27160|1|2025-03-27|15/12/2024|||||27160|1
2025-03-17 14:01:20|08763|11062|RATIp|4.62B|4620000000|409.3|1286217|50.69|45|2025-06-03|15/03/2025|||||409.29998779297|1|2025-02-26|15/12/2024|||||426|1
2025-03-17 14:01:26|08764|11064|RIT1|3.79B|3790000000|1942|344049|26.69|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2025-03-17 14:01:33|08765|1173540|RTLS|4.25B|4250000000|8636|28808|13.04|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2025-03-17 14:01:38|08766|11090|SPNS|5.63B|5630000000|10030|50516|-8.8|0||
2025-03-17 14:01:45|08767|11072|SLARL|2.00B|2000000000|901.1|466799|19.99|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2025-03-17 14:01:55|08768|945144|SPEN|9.09B|9090000000|2545|274450|23.98|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2025-03-17 14:02:05|08769|10960|SKBN|6.47B|6470000000|1176|943537|32.07|39|2025-05-29|15/03/2025|||||1176|1|2025-03-26|15/12/2024|||||1176|1
2025-03-17 14:02:15|08770|10958|SAE|10.74B|10740000000|4033|489655|55.82|39|2025-06-03|15/03/2025|||||4022|1|2025-03-25|15/12/2024|||||4022|1
2025-03-17 14:02:26|08771|10961|STRS|9.71B|9710000000|8275|124253|22.13|47|2025-06-02|15/03/2025|||||8276|1|2025-03-25|15/12/2024||1.37|||8276|1
2025-03-17 14:02:33|08772|11074|SMT|4.12B|4120000000|5912|75929|25.19|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2025-03-17 14:02:42|08773|942777|TDRN|2.05B|2049999999.9999998|23720|12246|-9.22|33|2024-11-20|15/09/2024|||||20100|1|2024-08-15|15/06/2024|||||19970|1
2025-03-17 14:02:50|08774|1142298|TASE|4.46B|4460000000|4748|259595|112.15|29|2025-05-27|15/03/2025||0.2855||114560000|4748|1|2025-03-04|15/12/2024||0.2658|115420000|107900000|4840|1
2025-03-17 14:03:00|08775|10963|TEVA|67.88B|67879999999.99999|5982|1385182|20.57|43|2025-05-07|15/03/2025||1.82||14270000000|5974|1|2025-01-29|15/12/2024|2.55|2.53|15210000000|14950000000|7960|1
2025-03-17 14:03:10|08776|10964|TSEM|15.86B|15860000000|14210|215183|28.43|47|2025-05-19|15/03/2025||1.36||1280000000|14210|1|2025-02-10|15/12/2024|2.11|1.97|1380000000|1430000000|17300|1
2025-03-17 14:03:16|08777|1173975|VRDS|3.59B|3590000000|2435|49411|37.22|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2025-03-17 14:03:23|08778|1155712|YHNF|3.44B|3440000000|23510|13728|33.86|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
2025-03-17 14:03:35|08779|41603|AMMB|18.85B|18850000000|5.72|5373063|38.05|47|2025-06-02|15/03/2025|||||5.7199997901917|1|2025-02-20|15/12/2024|0.147||1220000000|1102000000|5.8200001716614|1
2025-03-17 14:03:45|08780|41692|AXIA|17.08B|17079999999.999998|1.85|5679336|-34.75|47|2025-05-22|15/03/2025||0.0207|||1.8500000238419|1|2025-02-26|15/12/2024|-0.024|0.04|5360000000||2.0499999523163|1
2025-03-17 14:03:54|08781|41604|CIMB|78.35B|78350000000|7.25|20780761|9.71|47|2025-05-28|15/03/2025||0.1878||5650000000|7.25|1|2025-02-28|15/12/2024|0.168|0.1849|5330000000|5690000000|8.2200002670288|1
2025-03-17 14:04:05|08782|41698|DIAL|8.35B|8350000000|1.49|15146256|-33.18|46|2025-05-20|15/03/2025|||||1.4900000095367|1|2025-02-13|15/12/2024|-0.002||680000000||1.7799999713898|1
2025-03-17 14:04:20|08783|41693|CELC|41.41B|41410000000|3.53|2576515|-18.14|47|2025-04-25|15/03/2025||0.0403|||3.5299999713898|1|2025-02-12|15/12/2024|0.0134|0.04|3280000000|3040000000|3.7999999523163|1
2025-03-17 14:04:30|08784|41626|GENT|12.75B|12750000000|3.37|8847920|-31.6|47|2025-05-22|15/03/2025|||||3.3699998855591|1|2025-02-27|15/12/2024|-0.044||6880000000||3.7000000476837|1
2025-03-17 14:04:40|08785|41655|GENM|10.03B|10030000000|1.79|21191432|-37.59|47|2025-05-22|15/03/2025|||||1.789999961853|1|2025-02-27|15/12/2024|-0.021|0.04|2730000000|2930000000|2.3199999332428|1
2025-03-17 14:04:48|08786|41625|HAPS|7.84B|7840000000|3.16|433973|-30.82|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
2025-03-17 14:04:58|08787|41667|HTHB|7.20B|7200000000|2.1|10453371|-14.04|42|2025-05-13|15/03/2025|||||2.0999999046326|1|2025-02-18|15/12/2024|0.006||738200000||3.4000000953674|1
2025-03-17 14:05:09|08788|41685|HLBB|41.82B|41820000000|20.4|779980|5.48|47|2025-05-28|15/03/2025||0.5448||1600000000|20.39999961853|1|2025-02-26|15/12/2024|0.557|0.5361|1630000000|1550000000|20.700000762939|1
2025-03-17 14:05:20|08789|41606|HLCB|19.87B|19870000000|17.58|116685|5.71|41|2025-05-28|15/03/2025|||||17.579999923706|1|2025-02-26|15/12/2024|0.74||1860000000||18.059999465942|1
2025-03-17 14:05:29|08790|41678|IHHH|62.50B|62500000000|7.09|5061197|16.94|43|2025-05-28|15/03/2025||0.056||6340000000|7.0900001525879|1|2025-02-27|15/12/2024|0.036|0.0729|6690000000|5820000000|7.3000001907349|1
2025-03-17 14:05:40|08791|41615|IOIB|22.95B|22950000000|3.7|2183564|-8.5|47|2025-05-16|15/03/2025||0.0459||3980000000|3.7000000476837|1|2025-02-24|15/12/2024|0.0179|0.046|2970000000|3730000000|3.7799999713898|1
2025-03-17 14:05:50|08792|41620|KLKK|23.33B|23330000000|21.16|387462|-5.64|47|2025-05-27|15/03/2025||0.3474||6050000000|21.159999847412|1|2025-02-27|15/12/2024|0.201|0.3474|5950000000|6050000000|21.079999923706|1
2025-03-17 14:06:00|08793|41607|MBBM|125.50B|125500000000|10.42|9503975|7.11|47|2025-05-28|15/03/2025||0.2035||7500000000|10.420000076294|1|2025-02-26|15/12/2024|0.2098|0.2026|7670000000|7320000000|10.460000038147|1
2025-03-17 14:06:10|08794|41657|MAHB|18.19B|18190000000|10.9|2281376|15.96|47|2025-05-28|15/03/2025||0.1433||1650000000|10.89999961853|1|2025-03-04|15/12/2024||0.1199||1530000000|10.89999961853|1
2025-03-17 14:06:28|08795|41688|MXSC|25.07B|25070000000|3.19|2170761|-9.52|47|2025-04-25|15/03/2025|||||3.1900000572205|1|2025-02-18|15/12/2024|0.041|0.0411|2770000000|2730000000|3.420000076294|1
2025-03-17 14:06:38|08796|41632|MISC|31.56B|31560000000|7.06|1960946|-5.37|47|2025-05-22|15/03/2025|||||7.0599999427795|1|2025-02-21|15/12/2024|0.12||3310000000||7.3200001716614|1
2025-03-17 14:06:48|08797|950439|NESM|15.25B|15250000000|64.82|72241|-43.15|35|2025-04-29|15/03/2025|||||64.819999694824|1|2025-02-25|15/12/2024|0.1625||1470000000||91.5|1
2025-03-17 14:06:59|08798|41669|PCGB|30.08B|30080000000|3.76|4751793|-45.51|47|2025-05-22|15/03/2025||0.04|||3.7599999904633|1|2025-02-21|15/12/2024|-0.03||7460000000|7460000000|3.7000000476837|1
2025-03-17 14:07:11|08799|41684|PETR|17.72B|17720000000|17.7|285942|-17.28|43|2025-05-27|15/03/2025|||||17.700000762939|1|2025-02-20|15/12/2024|0.2505||8990000000||19.89999961853|1
2025-03-17 14:07:23|08800|41689|PGAS|33.12B|33119999999.999996|16.74|546897|-6.63|47|2025-05-27|15/03/2025|||||16.739999771118|1|2025-02-21|15/12/2024|0.2165||1620000000|1620000000|17.5|1
2025-03-17 14:07:35|08801|41635|PEPT|16.36B|16360000000|11.7|538085|-23.74|44|2025-05-28|15/03/2025||||1290000000|11.699999809265|1|2025-02-28|15/12/2024|0.245||1430000000|1260000000|10.960000038147|1
2025-03-17 14:07:46|08802|953641|PMET|41.45B|41450000000|4.99|5631905|6.79|35|2025-05-28|15/03/2025||5.90|||4.9899997711182|1|2025-02-26|15/12/2024|0.054|0.044|3560000000||5.0199999809265|1
2025-03-17 14:07:58|08803|41609|PUBM|88.12B|88120000000|4.54|15574337|5.62|46|2025-05-22|15/03/2025||0.0929||3660000000|4.539999961853|1|2025-02-26|15/12/2024|0.093|0.0961|3640000000|3590000000|4.460000038147|1
2025-03-17 14:08:08|08804|41605|RHBC|30.43B|30430000000|7|5141090|23.31|47|2025-05-28|15/03/2025||0.1694||2120000000|7|1|2025-02-27|15/12/2024|0.191|0.16|2210000000|2010000000|6.6399998664856|1
2025-03-17 14:08:18|08805|41637|SIME|13.84B|13840000000|2.02|7679637|-23.13|47|2025-05-22|15/03/2025||0.0677||19200000000|2.0199999809265|1|2025-02-25|15/12/2024|0.045|0.0674|17730000000|19150000000|2.2799999713898|1
2025-03-17 14:08:27|08806|1056019|SDGU|33.54B|33540000000|4.84|2635229|10.37|33|2025-05-30|15/03/2025||0.0393|||4.8400001525879|1|2025-02-27|15/12/2024|0.112|0.0568|5260000000||4.9000000953674|1
2025-03-17 14:08:36|08807|41648|TENA|78.82B|78820000000|13.56|7319392|16.72|48|2025-06-02|15/03/2025||0.23||15555000000|13.560000419617|1|2025-02-28|15/06/2024|0.19|0.2433|14370000000|14370000000|13.560000419617|1
2025-03-17 14:08:47|08808|41651|TPGC|6.98B|6980000000|0.87|22972239|10.69|44|2025-06-24|15/05/2025||0.0051||1350000000|0.86500000953674|1|2025-03-20|15/02/2025||0.0049||1250000000|0.86500000953674|1
2025-03-17 14:08:58|08809|24454|ARE|1.12B|1120000000|17.85|451310|8.53|47|2025-04-23|15/03/2025||-0.1271||911040000|17.85000038147|1|2025-03-05|15/12/2024|0.25|0.4513|1270000000|1180000000|22.069999694824|1
2025-03-17 14:09:08|08810|24698|AC|1.61B|1610000000|15.29|3498779|-15.98|47|2025-05-07|15/03/2025||-0.4402||5330000000|15.260000228882|1|2025-02-13|15/12/2024|0.25|0.2541|5400000000|5120000000|18.170000076294|1
2025-03-17 14:09:19|08811|24448|AGI|15.37B|15370000000|36.4|824672|96.31|44|2025-04-23|15/03/2025||0.2606||387080000|36.369998931885|1|2025-02-19|15/12/2024|0.25|0.2609|375800000|393380000|32.229999542236|1
2025-03-17 14:09:28|08812|24458|ATD|64.06B|64060000000|68.04|1321226|-19.05|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
2025-03-17 14:09:41|08813|24451|ALA|11.27B|11270000000|37.82|964740|29.8|47|2025-04-24|15/03/2025||1.14||4330000000|37.799999237061|1|2025-03-07|15/12/2024|0.76|0.71|3260000000|3530000000|36.049999237061|1
2025-03-17 14:09:52|08814|40471|AIF|2.38B|2380000000|51.78|90662|1.62|44|2025-05-01|15/03/2025||0.2617||127570000|51.779998779297|1|2025-02-20|15/12/2024|0.85|0.3625|135500000|138890000|56.990001678467|1
2025-03-17 14:10:02|08815|24455|ARX|15.80B|15800000000|26.91|2058122|13.07|47|2025-05-09|15/03/2025||0.7323||1440000000|26.909999847412|1|2025-02-06|15/12/2024|0.63|0.5743|1490000000|1330000000|25.030000686646|1
2025-03-17 14:10:14|08816|991199|ATZ|5.87B|5870000000|52.23|655457|41.77|36|2025-07-10|15/05/2025||0.3652||610010000|52.200000762939|1|2025-05-01|15/02/2025||0.7033||844570000|52.200000762939|1
2025-03-17 14:10:22|08817|977762|AX_pa|763.7M|763700000|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
2025-03-17 14:10:34|08818|24445|ACOx|5.38B|5380000000|48.14|235583|27.05|47|2025-04-24|15/03/2025||1.2||1380000000|48.139999389648|1|2025-02-27|15/12/2024|1.3|1.23|1390000000|1310000000|48.590000152588|1
2025-03-17 14:10:43|08819|24735|ATS|5.19B|5190000000|39.29|242055|-20.83|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
2025-03-17 14:10:51|08820|978804|ACB|345.77M|345770000|6.16|547715|46.08|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
2025-03-17 14:11:00|08821|24750|BDGI|1.36B|1360000000|39.9|108214|-12.76|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
2025-03-17 14:11:10|08822|24477|BNS|86.17B|86170000000|69.17|4538700|2.12|48|2025-05-27|15/04/2025||1.61||9000000000|69.199996948242|1|2025-02-25|15/01/2025|1.76|1.67|9370000000|8810000000|72.230003356934|1
2025-03-17 14:11:21|08823|24472|BIR|1.61B|1610000000|5.99|1318806|8.3|47|2025-05-14|15/03/2025||0.1448||169080000|5.9899997711182|1|2025-02-12|15/12/2024|0.13|0.03|153740000|144210000|5.8299999237061|1
2025-03-17 14:11:31|08824|24467|BBDb|8.11B|8109999999.999999|83.765|615222|47.35|43|2025-05-01|15/03/2025||0.7034||1550000000|83.629997253418|1|2025-02-06|15/12/2024|3.01|2.13|3110000000|3270000000|84.709999084473|1
2025-03-17 14:11:42|08825|42741|BLX|2.99B|2990000000|29.18|347394|0.24|46|2025-05-07|15/03/2025||0.5887||293110000|29.14999961853|1|2025-02-28|15/12/2024|-0.15|0.5002|228000000|268810000|29.790000915527|1
2025-03-17 14:11:49|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
2025-03-17 14:12:00|08827|24481|CAE|11.19B|11190000000|34.85|770496|29.54|48|2025-06-03|15/03/2025||0.4619||1280000000|34.830001831055|1|2025-02-13|15/12/2024|0.29|0.28|1220000000|1160000000|33.630001068115|1
2025-03-17 14:12:10|08828|24795|CF|824.32M|824320000|8.51|189440|0.12|46|2025-06-04|15/03/2025||0.2175||461630000|8.4899997711182|1|2025-02-05|15/12/2024|0.17|0.255|451340000|445530000|9.6199998855591|1
2025-03-17 14:12:21|08829|24497|CM|76.61B|76610000000|81.28|4145282|21.05|43|2025-05-29|15/04/2025||1.9||6860000000|81.319999694824|1|2025-02-27|15/01/2025|2.2|1.97|7280000000|6870000000|86.779998779297|1
2025-03-17 14:12:31|08830|42760|CTC|11.19B|11190000000|201.12|565|-15.3|46|2025-05-08|15/03/2025||1.44||3620000000|201.11999511719|1|2025-02-13|15/12/2024|4.07|4.27|4510000000|4600000000|228|1
2025-03-17 14:12:42|08831|24509|CU|9.63B|9630000000|35.44|512576|14.76|47|2025-04-24|15/03/2025||0.931||1280000000|35.430000305176|1|2025-02-27|15/12/2024|0.7183|0.72|981000000|1030000000|34.889999389648|1
2025-03-17 14:12:52|08832|24513|CWB|5.48B|5480000000|56.63|482965|104.51|47|2025-05-30|15/04/2025||0.8023||308580000|56.630001068115|1|2025-02-27|15/01/2025||0.8612||312840000|56.630001068115|1
2025-03-17 14:13:02|08833|24486|CFP|1.80B|1800000000|15.29|184919|-6.4|47|2025-04-30|15/03/2025||-0.4744||1260000000|15.289999961853|1|2025-03-06|15/12/2024|-0.33|-0.722|1290000000|1230000000|14.75|1
2025-03-17 14:13:13|08834|24503|CPX|6.57B|6570000000|47.17|931850|23.76|47|2025-05-05|15/03/2025||0.7143||739090000|47.189998626709|1|2025-02-26|15/12/2024|1.75|0.7766|853000000|639100000|52.240001678467|1
2025-03-17 14:13:28|08835|24505|CS|6.19B|6190000000|8.19|2394126|-2.58|43|2025-05-01|15/03/2025||0.0549||511390000|8.210000038147|1|2025-02-19|15/12/2024|0.04|0.0965|446900000|535330000|8.5100002288818|1
2025-03-17 14:13:38|08836|42771|CJT|1.39B|1390000000|87.23|103838|-19.48|44|2025-05-05|15/03/2025||1.09||260500000|87.230003356934|1|2025-02-17|15/12/2024|1.71|1.57|293200000|272830000|109.12999725342|1
2025-03-17 14:13:48|08837|24781|CAS|1.01B|1010000000|10|230182|5.03|47|2025-05-08|15/03/2025||0.3675||1230000000|10.060000419617|1|2025-02-20|15/12/2024|0.25|0.2567|1210000000|1180000000|12.800000190735|1
2025-03-17 14:13:58|08838|24484|CCLb|12.71B|12710000000|71.94|319832|0.52|47|2025-05-07|15/03/2025||1.1||1850000000|71.940002441406|1|2025-02-19|15/12/2024|1.02|1.01|1810000000|1760000000|70.5|1
2025-03-17 14:14:08|08839|24495|CLS|15.01B|15010000000|130.39|1045102|121.54|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
2025-03-17 14:14:18|08840|24512|CVE|35.67B|35670000000|19.48|5714018|-23.03|47|2025-04-30|15/03/2025||0.5269||13670000000|19.479999542236|1|2025-02-20|15/12/2024|0.07|0.2|15160000000|14790000000|22.270000457764|1
2025-03-17 14:14:28|08841|24488|CG|1.78B|1780000000|8.43|739660|9.27|43|2025-05-01|15/03/2025||0.0901||247660000|8.4300003051758|1|2025-02-20|15/12/2024|0.17|0.2308|302400000|297560000|9.170000076294|1
2025-03-17 14:14:37|08842|42759|CGI|765.60M|765600000|37.25|7954|3.47|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
2025-03-17 14:14:48|08843|24506|CSH_u|4.57B|4570000000|16.63|322260|36.05|47|2025-05-01|15/03/2025||||253200000|16.620000839233|1|2025-02-27|15/12/2024|0.0129||256550000|241850000|16.819999694824|1
2025-03-17 14:14:58|08844|24483|CCA|2.88B|2880000000|68.24|86381|12.26|48|2025-07-10|15/05/2025||2.08||747890000|68.169998168945|1|2025-04-09|15/02/2025||1.64||732170000|68.169998168945|1
2025-03-17 14:15:08|08845|24541|CIGI|9.05B|9050000000|178.39|60353|9.03|47|2025-05-06|15/03/2025||0.905||1160000000|178.38999938965|1|2025-02-06|15/12/2024|2.26|2.36|1500000000|1430000000|208.50999450684|1
2025-03-17 14:15:17|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
2025-03-17 14:15:27|08847|40463|CSU|99.56B|99560000000|4697.5|32959|25.27|47|2025-05-09|15/03/2025||20.66||2760000000|4697.5|1|2025-03-07|15/12/2024|36.73|20.9|2700000000|2730000000|4908.6298828125|1
2025-03-17 14:15:35|08848|1123081|CTS|1.03B|1030000000|5.47|1396707|-4.7|30|2025-05-13|15/03/2025||0.1496||613580000|5.4650001525879|1|2025-03-05|15/12/2024|0.23|0.154|680780000|641610000|5.4299998283386|1
2025-03-17 14:15:46|08849|24493|CJRb|19.94M|19940000|0.09|249594|-86.11|41|2025-06-25|15/05/2025||-0.0194||300870000|0.09000000357628|1|2025-04-04|15/02/2025||-0.1152||272140000|0.09000000357628|1
2025-03-17 14:15:55|08850|24502|VRN|5.41B|5410000000|9.08|5146374|-16.56|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
2025-03-17 14:16:04|08851|977870|CRT_u|3.43B|3430000000|14.45|176683|3.38|36|2025-05-12|15/03/2025||||149150000|14.449999809265|1|2025-02-10|15/12/2024|0.452||145440000|143690000|14.689999580383|1
2025-03-17 14:16:16|08852|24856|DSG|12.19B|12190000000|142.59|158942|14.17|47|2025-05-28|15/04/2025||0.6214||242630000|142.41000366211|1|2025-03-05|15/01/2025|0.6136|0.61|239010000|242270000|157.74000549316|1
2025-03-17 14:16:24|08853|1162029|DCBO|1.28B|1280000000|42.27|54054|-39.87|24|2025-05-08|15/03/2025||0.258||58590000|42.330001831055|1|2025-02-28|15/12/2024|0.28|0.2689|57040000|56250000|53.849998474121|1
2025-03-17 14:16:34|08854|24521|DOL|41.71B|41710000000|149.56|727890|42.4|48|2025-06-11|15/04/2025||0.8527||1500000000|149.55999755859|1|2025-04-03|15/01/2025||1.31||1860000000|149.55999755859|1
2025-03-17 14:16:44|08855|42826|DIR_u|3.37B|3370000000|11.52|605737|-10.05|41|2025-05-06|15/03/2025||||124600000|11.520000457764|1|2025-02-19|15/12/2024|||119510000|120700000|11.789999961853|1
2025-03-17 14:16:54|08856|24515|D_u|332.84M|332840000|17.21|17692|5.96|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2025-03-17 14:17:03|08857|24522|DPM|3.19B|3190000000|18.46|578847|83.08|35|2025-04-30|15/03/2025||0.3619||151400000|18.489999771118|1|2025-02-13|15/12/2024|0.46|0.425|179100000|182960000|15.869999885559|1
2025-03-17 14:17:14|08858|991134|ECN|748.36M|748360000|2.64|253175|12.5|30|2025-05-08|15/03/2025||0.0289||56090000|2.6400001049042|1|2025-02-27|15/12/2024|0.02|0.0469|55100000|60350000|3.3499999046326|1
2025-03-17 14:17:26|08859|40485|EFN|11.13B|11130000000|27.43|574912|24.5|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
2025-03-17 14:17:36|08860|24528|EMA|17.55B|17550000000|59.31|1406537|24|47|2025-05-08|15/03/2025||0.9315||2150000000|59.310001373291|1|2025-02-21|15/12/2024|0.84|0.7784|1980000000|2000000000|56.610000610352|1
2025-03-17 14:17:46|08861|24529|EMPa|10.28B|10280000000|43.59|504572|32.97|45|2025-06-19|15/04/2025||0.7149||7580000000|43.590000152588|1|2025-03-13|15/01/2025|0.62|0.63|7730000000|7680000000|44.450000762939|1
2025-03-17 14:17:56|08862|24524|EDR|1.77B|1770000000|6.65|650697|125.33|41|2025-05-07|15/03/2025||-0.001||56690000|6.6500000953674|1|2025-03-11|15/12/2024|0.02|-0.01|42200000|48620000|5.2300000190735|1
2025-03-17 14:18:04|08863|24531|ERF|5.47B|5470000000|26.78|621363|8.29|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2025-03-17 14:18:10|08864|951615|EQX|4.46B|4460000000|9.92|1110438|38.18|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
2025-03-17 14:18:21|08865|42842|EQB|3.67B|3670000000|94.96|73852|17.22|47|2025-02-25|15/03/2025|2.98|2.86|322640000|324580000|102.16999816895|1|2024-12-04|15/12/2024|2.51|2.95|321580000|322450000|109.83999633789|1
2025-03-17 14:18:29|08866|1096521|ERO|1.91B|1910000000|18.45|358442|-29.81|22|2025-05-12|15/03/2025||0.3486||167120000|18.450000762939|1|2025-03-06|15/12/2024|0.17|0.2|122500000|151970000|17.739999771118|1
2025-03-17 14:18:39|08867|40486|EIF|2.48B|2480000000|49.87|117405|2.39|47|2025-05-13|15/03/2025||0.3025||669300000|49.860000610352|1|2025-02-26|15/12/2024|0.8|0.8554|687700000|711940000|52.060001373291|1
2025-03-17 14:18:52|08868|24543|FTT|5.41B|5410000000|40.12|512281|7.31|47|2025-05-12|15/03/2025||0.8744||2370000000|40.110000610352|1|2025-02-04|15/12/2024|1.02|0.86|2580000000|2490000000|35.680000305176|1
2025-03-17 14:19:01|08869|24537|0P6E|18.20B|18200000000|20.79|2249296|40.11|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
2025-03-17 14:19:11|08870|24544|FVI|2.48B|2480000000|8.11|799960|74.41|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
2025-03-17 14:19:21|08871|24538|FNV|42.82B|42820000000|221.8|274835|42.13|47|2025-04-30|15/03/2025||0.9514||319750000|222.00999450684|1|2025-03-10|15/12/2024|0.95|0.9227|321000000|309180000|205.77000427246|1
2025-03-17 14:19:41|08872|24689|WN|30.16B|30160000000|230.7|134599|28.84|47|2025-05-13|15/03/2025||2.72||14230000000|230.38999938965|1|2025-02-26|15/12/2024|3.15|3.04|15100000000|15100000000|228.02000427246|1
2025-03-17 14:19:51|08873|40487|GEI|3.57B|3570000000|21.75|832770|-5.35|47|2025-05-05|15/03/2025||0.2575||2950000000|21.75|1|2025-02-18|15/12/2024|-0.03|0.3193|2360000000|3390000000|23.700000762939|1
2025-03-17 14:20:01|08874|24550|GIL|10.17B|10170000000|66.64|380957|44.27|39|2025-04-30|15/03/2025||0.6351||727240000|66.580001831055|1|2025-02-19|15/12/2024|0.83|0.81|821520000|802950000|73.699996948242|1
2025-03-17 14:20:13|08875|42830|GSY|2.42B|2420000000|150.05|74284|-7.96|46|2025-05-13|15/03/2025||4.53||403750000|150.05000305176|1|2025-02-13|15/12/2024|4.45|4.51|405190000|402050000|169.80999755859|1
2025-03-17 14:20:23|08876|24553|GWO|48.74B|48740000000|52.22|2980602|21.8|47|2025-05-07|15/03/2025||1.19|||52.209999084473|1|2025-02-05|15/12/2024|1.2|1.08|||46.849998474121|1
2025-03-17 14:20:35|08877|24556|HR_u|2.85B|2850000000|10.18|574214|8.73|45|2025-05-20|15/03/2025|||||10.180000305176|1|2025-02-12|15/12/2024|||242960000||9.6000003814697|1
2025-03-17 14:20:44|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
2025-03-17 14:20:58|08879|24554|HBM|4.51B|4510000000|11.51|1770269|18.02|48|2025-05-12|15/03/2025||0.1874||567670000|11.510000228882|1|2025-02-19|15/12/2024|0.18|0.2|584900000|588320000|12.699999809265|1
2025-03-17 14:21:09|08880|960802|H|28.82B|28820000000|48.03|944626|16.43|38|2025-05-02|15/03/2025||0.4973||1200000000|47.990001678467|1|2025-02-20|15/12/2024|0.33|0.31|1040000000|2060000000|44.689998626709|1
2025-03-17 14:21:19|08881|24559|IAG|12.06B|12060000000|128.48|280437|48.11|48|2025-05-08|15/03/2025||2.89|||128.47999572754|1|2025-02-18|15/12/2024|3.04|2.77|5700000000||130.32000732422|1
2025-03-17 14:21:28|08882|24562|IMG|4.89B|4890000000|8.53|1765335|103.37|47|2025-05-08|15/03/2025||0.146||505520000|8.5299997329712|1|2025-02-21|15/12/2024|0.088|0.12|469900000|478350000|8.960000038147|1
2025-03-17 14:21:38|08883|24561|IGM|10.53B|10530000000|44.29|343209|26.68|47|2025-05-01|15/03/2025||1.05||894000000|44.259998321533|1|2025-02-06|15/12/2024|1.05|1.05|894310000|887360000|44.549999237061|1
2025-03-17 14:21:50|08884|24956|INE|2.74B|2740000000|13.51|1149247|61.68|47|2025-05-13|15/03/2025||-0.0637||282590000|13.510000228882|1|2025-02-20|15/12/2024|0.3157|-0.0526|286060000|266470000|7.6999998092651|1
2025-03-17 14:22:01|08885|24560|IFC|50.65B|50650000000|283.43|288628|25.5|47|2025-05-13|15/03/2025||3.7||6070000000|283.19000244141|1|2025-02-11|15/12/2024|4.93|4.18|5760000000|5930000000|275.88000488281|1
2025-03-17 14:22:09|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
2025-03-17 14:22:17|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
2025-03-17 14:22:27|08888|42920|IVN|19.29B|19290000000|14.24|2036870|-13.49|45|2025-05-07|15/03/2025||0.0864||155760000|14.239999771118|1|2025-02-20|15/12/2024|0.07|0.1126|40820000|156380000|15.779999732971|1
2025-03-17 14:22:35|08889|1029161|JWEL|1.19B|1190000000|28.33|80547|7.79|33|2025-05-01|15/03/2025||0.1412||141380000|28.409999847412|1|2025-02-27|15/12/2024|0.8|0.7985|244780000|255060000|32.159999847412|1
2025-03-17 14:22:44|08890|980227|KNT|2.71B|2710000000|11.5|621833|68.94|33|2025-05-19|15/03/2025||0.0962||84260000|11.489999771118|1|2025-03-17|15/12/2024|0.23|0.1011|120300000|81320000|10.880000114441|1
2025-03-17 14:22:54|08891|24570|KEY|9.75B|9750000000|42.6|1308564|27.38|47|2025-05-13|15/03/2025||0.5402||1580000000|42.650001525879|1|2025-02-13|15/12/2024|0.39|0.49|1940000000|1980000000|41.840000152588|1
2025-03-17 14:23:02|08892|959119|KXS|4.49B|4490000000|159.88|85133|6.76|36|2025-04-30|15/03/2025||0.7574||131650000|159.49000549316|1|2025-02-26|15/12/2024|0.4277|0.67|123940000|125420000|153.75|1
2025-03-17 14:23:11|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
2025-03-17 14:23:21|08894|24573|LB|1.19B|1190000000|26.95|209350|-3.51|47|2025-05-30|15/04/2025||0.7459||244990000|26.950000762939|1|2025-02-28|15/01/2025|0.78|0.7698|249640000|248550000|27.75|1
2025-03-17 14:23:31|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
2025-03-17 14:23:41|08896|24576|LNR|3.18B|3180000000|52.91|167916|-25.78|47|2025-05-07|15/03/2025||2.19||2550000000|52.840000152588|1|2025-03-05|15/12/2024|1.82|1.57|2380000000|2390000000|48.729999542236|1
2025-03-17 14:23:49|08897|42940|LAR|519.80M|519799999.99999994|3.2|140376|-52.72|21|2025-05-01|15/03/2025||0.014||28250000|3.2000000476837|1|2025-03-17|15/12/2024|||||3.210000038147|1
2025-03-17 14:24:01|08898|24572|L|55.94B|55940000000|184.52|389884|24.42|47|2025-04-30|15/03/2025||1.86||14040000000|184.58999633789|1|2025-02-20|15/12/2024|2.2|2.21|14950000000|14980000000|179.46000671387|1
2025-03-17 14:24:12|08899|24578|LUN|11.06B|11060000000|12.79|2482069|-5.89|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
2025-03-17 14:24:22|08900|24584|MFI|3.09B|3090000000|24.65|235433|6.19|46|2025-04-30|15/03/2025||0.23||1230000000|24.64999961853|1|2025-02-25|15/12/2024|0.38|0.24|1240000000|1220000000|22.219999313354|1
2025-03-17 14:24:32|08901|25012|MRE|548.09M|548090000|7.43|159675|-36.25|47|2025-05-01|15/03/2025||0.4493||1290000000|7.4299998283386|1|2025-03-06|15/12/2024|-0.21|0.5|1150000000|1170000000|7.9499998092651|1
2025-03-17 14:24:41|08902|24582|MEG|912.63M|912630000|24.56|2656138|-19.74|47|2025-05-06|15/03/2025||0.599||1210000000|24.530000686646|1|2025-02-27|15/12/2024|0.4|0.59|1150000000|1250000000|22.840000152588|1
2025-03-17 14:24:50|08903|24591|MX|3.64B|3640000000|54.02|164839|-7.08|47|2025-04-23|15/03/2025||1.39||1050000000|54.020000457764|1|2025-01-29|15/12/2024|1.24|1.1|949000000|979600000|70.519996643066|1
2025-03-17 14:24:59|08904|42985|MTY|974.56M|974560000|42.02|59152|-20.88|40|2025-07-10|15/05/2025||1.22||305600000|42.020000457764|1|2025-04-04|15/02/2025||0.8187||288400000|42.020000457764|1
2025-03-17 14:25:10|08905|24590|MTL|1.14B|1140000000|13.01|229879|-9.9|47|2025-04-24|15/03/2025||0.237||506530000|13.010000228882|1|2025-02-13|15/12/2024|0.21|0.2971|499100000|518110000|14.220000267029|1
2025-03-17 14:25:21|08906|24592|NA|46.09B|46090000000|117.64|1888360|6.12|47|2025-05-28|15/04/2025||2.41||3260000000|117.66999816895|1|2025-02-26|15/01/2025|2.93|2.68|3230000000|3060000000|127.44000244141|1
2025-03-17 14:25:30|08907|49233|NXE|3.85B|3850000000|6.73|1686671|-33.1|35|2025-05-01|15/03/2025||-0.0332|||6.7300000190735|1|2025-03-04|15/12/2024|-0.04|-0.0435|0.00||6.9400000572205|1
2025-03-17 14:25:39|08908|42990|NFI|1.03B|1030000000|13.39|351351|10.45|41|2025-05-01|15/03/2025||0.1||887770000|13.390000343323|1|2025-03-13|15/12/2024|0.11|0.052|837000000|856120000|10.989999771118|1
2025-03-17 14:25:50|08909|24600|NPI|4.97B|4970000000|19.09|1166516|-16.15|47|2025-05-07|15/03/2025||0.6022||704040000|19.090000152588|1|2025-02-27|15/12/2024|0.49|0.38|571870000|583140000|19.020000457764|1
2025-03-17 14:26:00|08910|24606|OGC|2.92B|2920000000|4.19|1989897|47.83|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
2025-03-17 14:26:10|08911|960813|OGI|199.33M|199330000|1.49|278285|-47.5|38|2025-04-15|15/02/2025||-0.0369||64890000|1.4900000095367|1|2025-02-11|15/11/2024|-0.028|-0.0187|48120000|45760000|2.5|1
2025-03-17 14:26:18|08912|42743|OSK|1.87B|1870000000|4.9|2931811|71.33|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
2025-03-17 14:26:29|08913|40498|PXT|1.32B|1320000000|13.31|658681|-36.91|43|2025-05-07|15/03/2025|||||13.25|1|2025-03-05|15/12/2024|-0.7|1.15|||12.579999923706|1
2025-03-17 14:26:38|08914|24618|PKI|6.39B|6390000000|36.76|972333|-18.76|47|2025-04-30|15/03/2025||0.5835||7140000000|36.790000915527|1|2025-03-05|15/12/2024|0.57|0.6822|6730000000|7640000000|35.099998474121|1
2025-03-17 14:26:49|08915|24623|POW|31.80B|31800000000|49.3|2501708|26.34|48|2025-05-13|15/03/2025||1.24||3880000000|49.270000457764|1|2025-03-19|15/12/2024||1.2||3910000000|49.270000457764|1
2025-03-17 14:26:57|08916|943642|PSK|6.25B|6250000000|26.12|357484|0.54|41|2025-04-14|15/03/2025||0.3664|||26.14999961853|1|2025-02-10|15/12/2024|0.25|0.3|135600000|121000000|27.229999542236|1
2025-03-17 14:27:07|08917|25066|PBH|3.42B|3420000000|76.47|76218|-13.48|48|2025-05-19|15/03/2025||0.7633||1550000000|76.470001220703|1|2025-03-21|15/12/2024||1.06||1600000000|76.470001220703|1
2025-03-17 14:27:16|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
2025-03-17 14:27:32|08919|24632|QBRb|8.44B|8439999999.999999|36.31|922711|16.26|48|2025-05-08|15/03/2025||0.7443||1360000000|36.310001373291|1|2025-02-27|15/12/2024|0.8|0.7316|1500000000|1490000000|32.939998626709|1
2025-03-17 14:27:41|08920|1029163|REAL|416.10M|416100000|5.63|61675|-6.75|28|2025-04-24|15/03/2025||0.0061||12870000|5.6199998855591|1|2025-01-30|15/12/2024|0.00|0.02|10900000|12660000|6.5999999046326|1
2025-03-17 14:27:53|08921|43058|RCH|1.85B|1850000000|33.5|98122|-21.48|39|2025-07-03|15/05/2025||0.491||512000000|33.490001678467|1|2025-04-03|15/02/2025||0.3268||437340000|33.490001678467|1
2025-03-17 14:28:03|08922|24642|RUS|2.25B|2250000000|39.59|185260|-11.52|47|2025-05-12|15/03/2025||0.688||1160000000|39.560001373291|1|2025-02-12|15/12/2024|0.47|0.6282|1040000000|1080000000|41.659999847412|1
2025-03-17 14:28:13|08923|24645|SAP|10.67B|10670000000|25.42|830727|-2.75|48|2025-06-05|15/03/2025||0.3829||4790000000|25.409999847412|1|2025-02-06|15/12/2024|0.39|0.4167|4990000000|4710000000|24.030000686646|1
2025-03-17 14:28:23|08924|25146|SEA|1.68B|1680000000|16.8|132871|-9.19|45|2025-05-19|15/03/2025|||||16.799999237061|1|2025-03-26|15/12/2024||-0.04|||16.799999237061|1
2025-03-17 14:28:32|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
2025-03-17 14:28:42|08926|24988|SIA|1.45B|1450000000|15.83|291172|19.72|47|2025-05-08|15/03/2025||||239400000|15.810000419617|1|2025-02-19|15/12/2024|||246270000|229010000|15.939999580383|1
2025-03-17 14:28:57|08927|24659|SVM|1.28B|1280000000|5.89|495373|51.94|47|2025-05-22|15/03/2025||0.0663||66770000|5.8899998664856|1|2025-02-11|15/12/2024|0.12|0.1|83610000|83600000|4.710000038147|1
2025-03-17 14:29:03|08928|978638|SIL|2.17B|2170000000|14.63|353534|60.95|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
2025-03-17 14:29:14|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|17.18|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
2025-03-17 14:29:26|08930|24654|ATRL|11.84B|11840000000|66.97|483259|19.01|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
2025-03-17 14:29:35|08931|958361|TOY|2.59B|2590000000|25.67|77353|-23.46|34|2025-04-30|15/03/2025||-0.18||330270000|25.639999389648|1|2025-02-24|15/12/2024|0.55|0.6825|649100000|674700000|31.090000152588|1
2025-03-17 14:29:58|08932|24657|STN|13.50B|13500000000|118.27|261188|3.04|48|2025-05-07|15/03/2025||1.06||1550000000|118.20999908447|1|2025-02-25|15/12/2024|1.11|0.992|1480000000|1430000000|109.01000213623|1
2025-03-17 14:30:13|08933|1055997|STLC|3.71B|3710000000|68.14|366135|65.63|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
2025-03-17 14:30:30|08934|43085|SJ|3.78B|3780000000|67.57|158688|-8.88|45|2025-05-07|15/03/2025||1.16||804960000|67.589996337891|1|2025-02-27|15/12/2024|0.93|0.7207|730000000|694230000|69.639999389648|1
2025-03-17 14:30:41|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
2025-03-17 14:30:51|08936|24651|SLF|45.84B|45840000000|79.93|2426436|7.48|48|2025-05-08|15/03/2025||1.73|||79.919998168945|1|2025-02-12|15/12/2024|1.68|1.76|||83.5|1
2025-03-17 14:31:02|08937|31160|SOY|890.79M|890790000|7.62|33777|-17.22|47|2025-05-07|15/03/2025||0.0133||195360000|7.6199998855591|1|2025-02-26|15/12/2024|0.06|0.05|193910000|193340000|10.300000190735|1
2025-03-17 14:31:15|08938|24655|SPB|1.53B|1530000000|6.53|974442|-32.7|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
2025-03-17 14:31:24|08939|24671|TFII|3.81B|3810000000|118.9|244635|-42.15|47|2025-04-29|15/03/2025||1.03||2080000000|118.83000183105|1|2025-02-19|15/12/2024|1.19|1.58|2080000000|2190000000|180.86999511719|1
2025-03-17 14:31:35|08940|24692|X|14.01B|14010000000|50.4|432424|48.99|47|2025-05-05|15/03/2025||0.4493||392830000|50.400001525879|1|2025-02-03|15/12/2024|0.48|0.4232|393300000|367490000|44.979999542236|1
2025-03-17 14:31:47|08941|25220|TXG|3.05B|3050000000|35.38|290575|91.08|43|2025-05-07|15/03/2025||0.2994||155350000|35.360000610352|1|2025-02-19|15/12/2024|0.81|0.561|295000000|273000000|34.279998779297|1
2025-03-17 14:31:57|08942|24675|TIH|9.27B|9270000000|114.34|159556|-11.16|47|2025-04-30|15/03/2025||1.04||1080000000|114.33999633789|1|2025-02-11|15/12/2024|1.9|1.72|1310000000|1290000000|118.30999755859|1
2025-03-17 14:32:06|08943|24668|TD|149.11B|149110000000|85.03|7836949|4.01|48|2025-05-22|15/04/2025||1.84||13320000000|85.029998779297|1|2025-02-27|15/01/2025|2.02|1.96|13520000000|13220000000|85.669998168945|1
2025-03-17 14:32:17|08944|24678|TOU|24.61B|24610000000|65.68|2081328|7.19|47|2025-04-30|15/03/2025||1.52||1750000000|65.709999084473|1|2025-03-05|15/12/2024|1.09|1.23|1620000000|1620000000|64.849998474121|1
2025-03-17 14:32:26|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
2025-03-17 14:32:42|08946|1011025|TSU|1.57B|1570000000|33.02|103764|-24.14|33|2025-05-01|15/03/2025||0.7373|||33.020000457764|1|2025-02-13|15/12/2024|0.79|0.63|794160000|736250000|33.729999542236|1
2025-03-17 14:32:50|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
2025-03-17 14:33:00|08948|24682|VET|1.74B|1740000000|11.25|788795|-26.95|48|2025-04-30|15/03/2025||0.57||588000000|11.25|1|2025-03-05|15/12/2024|-0.12|0.6392|504350000|507150000|11.14999961853|1
2025-03-17 14:33:07|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
2025-03-17 14:33:14|08950|976223|WELL|1.31B|1310000000|5.17|891837|35.06|32|2025-05-07|15/03/2025||0.0728||274090000|5.1500000953674|1|2025-05-05|15/12/2024||0.0619||262610000|5.1500000953674|1
2025-03-17 14:33:23|08951|43141|WDO|2.36B|2360000000|15.86|396708|61.43|40|2025-05-07|15/03/2025||0.3467||177290000|15.859999656677|1|2025-03-19|15/12/2024||0.355||169880000|15.859999656677|1
2025-03-17 14:33:33|08952|24686|WFG|8.77B|8770000000|109.19|149688|0.04|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
2025-03-17 14:33:43|08953|25241|WCP|5.23B|5230000000|8.89|3098877|-13.18|47|2025-04-23|15/03/2025||0.4209||827780000|8.8999996185303|1|2025-02-19|15/12/2024|0.4|0.2763|926100000|831980000|9.8699998855591|1
2025-03-17 14:33:52|08954|43147|WPK|2.44B|2440000000|39.25|66914|4.26|42|2025-04-24|15/03/2025||0.6228||291700000|39.240001678467|1|2025-02-27|15/12/2024|0.58|0.6497|285140000|291490000|43.950000762939|1
2025-03-17 14:34:01|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
2025-03-17 14:34:11|08956|24919|WSP|31.15B|31150000000|248.86|242121|11.52|47|2025-05-07|15/03/2025||1.76||3310000000|249.13000488281|1|2025-02-26|15/12/2024|2.34|2.29|3390000000|3210000000|257.2799987793|1
2025-03-17 14:34:21|08957|951635|WEED|249.92M|249920000|1.595|1529920|-62.44|40|2025-05-30|15/03/2025||-0.3105||71820000|1.5950000286102|1|2025-02-07|15/12/2024|-1.11|-0.5228|74760000|69260000|3.9900000095367|1
2025-03-17 14:34:30|08958|1055210|GOLD|33.09B|33090000000.000004|19.15|22577292|19.16|35|2025-04-30|15/03/2025||0.2732||3230000000|27.39999961853|1|2025-02-12|15/12/2024|0.46|0.42|3650000000|3950000000|24.420000076294|1
2025-03-17 14:34:40|08959|24589|MRU|20.33B|20330000000|92.21|513413|26.24|47|2025-04-16|15/03/2025||1.02||4860000000|92.199996948242|1|2025-01-28|15/12/2024|1.1|1.09|5120000000|5130000000|91.550003051758|1
2025-03-17 14:34:49|08960|24473|BMO|100.98B|100980000000|138.3|2896877|9.49|48|2025-05-28|15/04/2025||2.56||8750000000|138.2200012207|1|2025-02-25|15/01/2025|3.04|2.44|9270000000|8550000000|142.35000610352|1
2025-03-17 14:34:59|08961|24453|AQN|5.63B|5630000000|7.32|2620613|-10.55|46|2025-05-08|15/03/2025||0.0925||698000000|7.3200001716614|1|2025-03-07|15/12/2024|0.06|0.0852|584800000|643700000|6.8299999237061|1
2025-03-17 14:35:10|08962|24469|BCE|31.17B|31170000000|33.85|4261010|-27.7|48|2025-05-08|15/03/2025||0.637||5940000000|33.840000152588|1|2025-02-06|15/12/2024|0.79|0.7265|6420000000|6340000000|35.900001525879|1
2025-03-17 14:35:20|08963|24520|DNN|1.82B|1820000000|2.01|2143483|-21.03|47|2025-05-12|15/03/2025||-0.0183||1100000|2.0099999904633|1|2025-03-14|15/12/2024|-0.03|-0.018|1170000|1100000|2.0099999904633|1
2025-03-17 14:35:30|08964|25153|SII|1.57B|1570000000|61.97|29353|25.19|47|2025-05-02|15/03/2025||0.455||38350000|61.650001525879|1|2025-02-26|15/12/2024|0.46|0.56|36800000||61.150001525879|1
2025-03-17 14:35:39|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
2025-03-17 14:35:57|08966|24498|CNQ|89.63B|89630000000|42.56|11735583|-14.1|48|2025-05-01|15/03/2025||0.9969||9560000000|42.580001831055|1|2025-03-06|15/12/2024|0.93|0.9148|9470000000|9280000000|39.409999847412|1
2025-03-17 14:36:05|08967|1164007|DND|834.77M|834770000|12.5|210733|-17.52|25|2025-05-07|15/03/2025||-0.0687||118860000|12.5|1|2025-02-13|15/12/2024|-0.27|0.015|120700000|119740000|14.489999771118|1
2025-03-17 14:36:16|08968|42839|ENGH|1.43B|1430000000|25.89|104093|-15.42|44|2025-06-05|15/04/2025||0.39||129540000|25.889999389648|1|2025-03-10|15/01/2025|0.4|0.3696|79540000|126610000|26.700000762939|1
2025-03-17 14:36:28|08969|24536|FFH|44.48B|44480000000|1990.32|71074|30.03|38|2025-05-01|15/03/2025||28.73||8360000000|1990.3199462891|1|2025-02-13|15/12/2024|50.42|41.44|7550000000|7250000000|2000.9000244141|1
2025-03-17 14:36:38|08970|24952|IFP|759.97M|759970000|14.71|181659|-25.89|46|2025-05-08|15/03/2025||-0.2194||782090000|14.710000038147|1|2025-02-13|15/12/2024|-0.97|-0.36|746500000|753650000|15.430000305176|1
2025-03-17 14:36:49|08971|24575|LIF|1.91B|1910000000|29.95|259978|2.91|47|2025-05-07|15/03/2025||0.85|||29.950000762939|1|2025-03-11|15/12/2024|0.51|0.737|56900000||30.110000610352|1
2025-03-17 14:36:56|08972|1123415|LSPD|2.36B|2360000000|15.3|661689|-10.73|24|2025-05-15|15/03/2025||0.1041||269620000|15.300000190735|1|2025-02-06|15/12/2024|0.12|0.1|280130000|282770000|20.709999084473|1
2025-03-17 14:37:04|08973|1166355|NVEI|6.77B|6770000000|47.61|79157|61.5|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
2025-03-17 14:37:18|08974|24605|ONEX|7.05B|7050000000|98.17|126350|-1.6|47|2025-05-09|15/03/2025||-1.20|||98.169998168945|1|2025-02-21|15/12/2024|-0.0203|-5.90|||110.12000274658|1
2025-03-17 14:37:28|08975|24608|OTEX|9.64B|9640000000|37.06|877710|-28.19|47|2025-05-01|15/03/2025||1.09||1830000000|37.009998321533|1|2025-02-06|15/12/2024|1.59|1.29|1910000000|1840000000|43.520000457764|1
2025-03-17 14:37:37|08976|24680|TRP|67.82B|67819999999.99999|68|5670256|36.41|48|2025-05-02|15/03/2025||1.05||3630000000|68|1|2025-02-14|15/12/2024|1.05|0.9735|3580000000|3620000000|67.199996948242|1
2025-03-17 14:37:48|08977|24603|NWC|2.20B|2200000000|46.25|113117|17.46|35|2025-06-04|15/04/2025||0.6||645040000|46.25|1|2025-03-17|15/01/2025||0.73||688800000|45.819999694824|1
2025-03-17 14:37:58|08978|24679|TRI|111.57B|111570000000|248.15|343486|16.05|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
2025-03-17 14:38:07|08979|43109|TCN|4.54B|4540000000|15.34|697963|1.86|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
2025-03-17 14:38:17|08980|24691|WTE|1.42B|1420000000|22.98|101748|-4.99|47|2025-05-02|15/03/2025||0.42||94700000|22.940000534058|1|2025-03-17|15/12/2024||0.47||99800000|24.260000228882|1
2025-03-17 14:38:28|08981|998086|GOOS|832.53M|832530000|8.6|927012|-30.35|34|2025-05-15|15/03/2025||0.2349||358260000|12.310000419617|1|2025-02-06|15/12/2024|1.51|1.53|607900000|619760000|15.260000228882|1
2025-03-17 14:38:36|08982|1055239|BB|3.85B|3850000000|6.42|3490446|69.71|35|2025-06-25|15/05/2025||0.0011||178760000|6.4200000762939|1|2025-04-02|15/02/2025||0.0037||186040000|6.4200000762939|1
2025-03-17 14:38:47|08983|24470|BEI_u|3.25B|3250000000|65.82|154779|-15.93|47|2025-05-13|15/03/2025||||158900000|65.709999084473|1|2025-02-20|15/12/2024|||155600000|155300000|63.650001525879|1
2025-03-17 14:38:56|08984|24777|BYD|4.88B|4880000000|225.03|60292|-27.3|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2025-03-17 14:39:06|08985|985736|BBU_u|7.02B|7020000000|32.32|52208|14.51|35|2025-05-02|15/03/2025||-0.2143||3030000000|32.319999694824|1|2025-01-31|15/12/2024|-2.02|0.13|7430000000|4470000000|31.200000762939|1
2025-03-17 14:39:17|08986|42747|BIP_u|18.90B|18900000000|40.45|438317|0.95|46|2025-04-30|15/03/2025||0.3216|||40.5|1|2025-01-30|15/12/2024|0.317|0.2476|7850000000|3310000000|46.770000457764|1
2025-03-17 14:39:23|08987|1177000|BPYPM|||22.21|4682|17.14}|0||
2025-03-17 14:39:28|08988|977801|BEP_pg|21.78B|21780000000|25.1|4899|13.57|0||
2025-03-17 14:39:38|08989|24482|CAR_u|6.80B|6800000000|41.83|635189|-16.41|47|2025-05-08|15/03/2025||||254450000|41.860000610352|1|2025-02-13|15/12/2024|||276360000|276100000|40.930000305176|1
2025-03-17 14:39:46|08990|1055219|CNI|87.31B|87310000000|139.32|1236770|-19.5|35|2025-05-01|15/03/2025||1.79||4380000000|139.39999389648|1|2025-01-30|15/12/2024|1.82|2.06|4360000000|4520000000|152.22999572754|1
2025-03-17 14:39:55|08991|24501|CP|99.97B|99970000000|107.36|1545998|-11.01|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
2025-03-17 14:40:08|08992|42784|CHP_u|10.07B|10070000000|13.91|475125|2.14|42|2025-04-23|15/03/2025||||349810000|13.909999847412|1|2025-02-12|15/12/2024|1.09||368380000|361390000|13.340000152588|1
2025-03-17 14:40:19|08993|24822|CRR_u|2.59B|2590000000|14.08|226770|0.72|39|2025-05-07|15/03/2025||||122210000|14.079999923706|1|2025-02-19|15/12/2024|||121600000|120040000|14.130000114441|1
2025-03-17 14:40:30|08994|24527|ELD|4.48B|4480000000|21.88|410427|24.47|46|2025-05-01|15/03/2025||0.325||334020000|21.879999160767|1|2025-02-20|15/12/2024|0.62|0.484|435700000|431660000|20.540000915527|1
2025-03-17 14:40:39|08995|24534|FCR_u|3.57B|3570000000|16.79|396198|8.98|47|2025-05-06|15/03/2025||||182900000|16.790000915527|1|2025-02-11|15/12/2024|0.15||182110000|179550000|16.819999694824|1
2025-03-17 14:40:50|08996|953907|FSV|10.86B|10860000000|238.83|90635|4.35|40|2025-04-24|15/03/2025||0.8443||1280000000|238.83000183105|1|2025-02-05|15/12/2024|1.34|1.38|1370000000|1320000000|260.57000732422|1
2025-03-17 14:41:01|08997|24564|IMO|1.20B|1200000000|99.28|959458|6.65|48|2025-05-02|15/03/2025||2.1||12640000000|99.160003662109|1|2025-01-31|15/12/2024|2.37|2.07|12610000000|14150000000|103.48999786377|1
2025-03-17 14:41:10|08998|40490|IIP_u|1.52B|1520000000|10.5|487735|-26.6|44|2025-05-13|15/03/2025||||64100000|10.510000228882|1|2025-02-24|15/12/2024|||62610000|63500000|9.789999961853|1
2025-03-17 14:41:20|08999|24969|KMP_u|2.04B|2040000000|17.04|399550|-10.96|47|2025-04-30|15/03/2025||||92800000|17.040000915527|1|2025-02-12|15/12/2024|||92580000|93200000|16.64999961853|1
2025-03-17 14:41:30|09000|1055235|MFC|73.45B|73450000000|42.51|6749889|29.57|35|2025-05-07|15/03/2025||1.01|||42.490001678467|1|2025-02-19|15/12/2024|1.03|0.9369|4630000000|2091000000|42.569999694824|1
2025-03-17 14:41:41|09001|25045|NWH_u|1.22B|1220000000|4.92|692645|7.22|47|2025-05-09|15/03/2025|||||4.9200000762939|1|2025-03-10|15/12/2024|0.034||102700000||4.8000001907349|1
2025-03-17 14:41:50|09002|941685|OR|5.33B|5330000000|28.44|351481|31.16|41|2025-05-07|15/03/2025||0.2066||82300000|28.459999084473|1|2025-02-19|15/12/2024|0.227|0.1936|80520000|71150000|28.049999237061|1
2025-03-17 14:42:02|09003|24624|PPL|32.43B|32430000000|55.87|3134446|18.11|47|2025-05-01|15/03/2025||0.7589||2360000000|55.869998931885|1|2025-02-27|15/12/2024|0.92|0.8333|2150000000|2120000000|51.930000305176|1
2025-03-17 14:42:15|09004|24468|PRMW|6.00B|6000000000|37.4|426018|58.68|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
2025-03-17 14:42:23|09005|31157|RBA|25.67B|25670000000|139.23|214372|35.07|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
2025-03-17 14:42:33|09006|24514|SRU_u|4.36B|4360000000|25.29|331692|11.62|43|2025-05-07|15/03/2025||||246200000|25.309999465942|1|2025-02-12|15/12/2024|0.78||229740000|240050000|24.85000038147|1
2025-03-17 14:42:44|09007|976225|TECKa|31.05B|31050000000|61.7|2113|0.02|37|2025-04-24|15/03/2025||0.3772||2270000000|61.700000762939|1|2025-02-20|15/12/2024|0.45|0.34|2790000000|2610000000|60.505001068115|1
2025-03-17 14:42:54|09008|24662|T|32.63B|32630000000.000004|21.55|4500779|-3.97|47|2025-05-02|15/03/2025||0.2211||5010000000|21.559999465942|1|2025-02-13|15/12/2024|0.25|0.2259|5380000000|5240000000|20.860000610352|1
2025-03-17 14:43:04|09009|24663|TA|4.04B|4040000000|13.63|2266830|60.49|48|2025-05-02|15/03/2025||0.2643||796170000|13.619999885559|1|2025-02-20|15/12/2024|-0.22|0.07|678000000|593290000|14.989999771118|1
2025-03-17 14:43:17|09010|24665|TCLa|1.56B|1560000000|18.72|245228|25.07|47|2025-06-04|15/04/2025||0.555||667870000|18.719999313354|1|2025-03-11|15/01/2025|0.49|0.3764|643000000|650780000|16.540000915527|1
2025-03-17 14:43:26|09011|24446|AEM|75.26B|75260000000|150.03|983167|96.37|43|2025-04-24|15/03/2025||1.67||3240000000|150.25|1|2025-02-13|15/12/2024|1.79|1.68|3150000000|3230000000|142.22999572754|1
2025-03-17 14:43:36|09012|24480|BTG|6.02B|6020000000|4.57|3399926|20.34|43|2025-05-13|15/03/2025||0.0794||540910000|4.5599999427795|1|2025-02-19|15/12/2024|0.01|0.06|499790000|501820000|3.710000038147|1
2025-03-17 14:43:45|09013|31094|BLDP|583.37M|583370000|1.94|955367|-50.26|40|2025-05-07|15/03/2025||-0.1453||21430000|1.9400000572205|1|2025-03-13|15/12/2024|-0.2304|-0.1826|35280000|41210000|1.7599999904633|1
2025-03-17 14:43:56|09014|24683|BHC|3.74B|3740000000|10.17|283037|-17.58|42|2025-05-01|15/03/2025||0.8655||2290000000|10.210000038147|1|2025-02-19|15/12/2024|1.14|1.12|2560000000|2520000000|9.0299997329712|1
2025-03-17 14:44:06|09015|42751|DOOO|4.07B|4070000000.0000005|56.15|169677|-33.34|47|2025-05-29|15/04/2025||0.9692||1880000000|56.150001525879|1|2025-03-26|15/01/2025||0.8609||2000000000|56.150001525879|1
2025-03-17 14:44:15|09016|1055217|CCJ|26.71B|26710000000|61.42|1220447|9.56|35|2025-05-01|15/03/2025||0.1996||841420000|61.729999542236|1|2025-02-20|15/12/2024|0.36|0.33|1180000000|1090000000|66.190002441406|1
2025-03-17 14:44:26|09017|24492|CIX|4.46B|4460000000|31.15|748206|84.76|47|2025-05-08|15/03/2025||0.97||806500000|31.139999389648|1|2025-02-28|15/12/2024|1.08|0.97|799500000|805300000|31.379999160767|1
2025-03-17 14:44:36|09018|962584|CRON|1.03B|1030000000|2.71|139853|-5.26|33|2025-05-13|15/03/2025||0.01||34860000|2.710000038147|1|2025-02-27|15/12/2024|0.11||30530000|33930000|2.6500000953674|1
2025-03-17 14:44:45|09019|1055225|ENB|134.88B|134880000000|61.89|9461315|28.01|35|2025-05-02|15/03/2025||0.9419||9710000000|61.930000305176|1|2025-02-14|15/12/2024|0.75|0.739|16220000000|7650000000|64.620002746582|1
2025-03-17 14:44:54|09020|24539|AG|4.79B|4790000000|9.94|1144424|25.1|40|2025-05-01|15/03/2025||0.0673||233100000|9.9399995803833|1|2025-02-20|15/12/2024|0.03|0.04|172300000|158830000|7.6300001144409|1
2025-03-17 14:45:02|09021|1159533|GFL|26.28B|26280000000|66.7|305337|45.44|26|2025-04-30|15/03/2025||0.1327||1520000000|66.699996948242|1|2025-02-24|15/12/2024|0.22|0.2131|1990000000|1980000000|65.980003356934|1
2025-03-17 14:45:11|09022|1055232|KGC|20.86B|20860000000|17.05|3544609|116.88|35|2025-05-06|15/03/2025||0.2804||1800000000|17.059999465942|1|2025-02-12|15/12/2024|0.2845|0.3374|2010000000|2090000000|17.229999542236|1
2025-03-17 14:45:22|09023|24990|MAG|2.43B|2430000000|23.54|178766|81.4|40|2025-05-12|15/03/2025||0.1731||19750000|23.540000915527|1|2025-03-26|15/12/2024|0.19|0.1802|16000000|81220000|23.540000915527|1
2025-03-17 14:45:33|09024|24586|MGA|15.02B|15020000000|52.37|1590772|-26.43|43|2025-05-02|15/03/2025||1.27||13670000000|52.369998931885|1|2025-02-14|15/12/2024|2.39|2.12|15060000000|14460000000|56.259998321533|1
2025-03-17 14:45:42|09025|24598|NGD|3.73B|3730000000|4.75|1496234|99.57|47|2025-04-30|15/03/2025||0.0162||193270000|4.7600002288818|1|2025-02-19|15/12/2024|0.07|0.0754|262200000|289710000|4.1900000572205|1
2025-03-17 14:45:53|09026|24597|NG|1.61B|1610000000|4.83|230583|28.88|48|2025-06-25|15/05/2025||-0.0573|||4.8200001716614|1|2025-04-02|15/02/2025||-0.0576|||4.8200001716614|1
2025-03-17 14:46:02|09027|1057244|NTR|36.05B|36050000000|73.87|1747578|0.21|31|2025-05-07|15/03/2025||0.5204||7400000000|73.98999786377|1|2025-02-19|15/12/2024|0.4399|0.5219|6900000000|7160000000|73.23999786377|1
2025-03-17 14:46:12|09028|24609|PAAS|583.95M|583950000|37.39|725228|88.06|43|2025-05-07|15/03/2025||0.1913||668960000|37.430000305176|1|2025-02-19|15/12/2024|0.35|0.4163|815100000|834080000|35.009998321533|1
2025-03-17 14:46:22|09029|943641|QSR|43.28B|43280000000|95.98|969071|-11.26|42|2025-05-06|15/03/2025||1.14||3100000000|95.959999084473|1|2025-02-12|15/12/2024|1.16|1.1|3280000000|3200000000|95.550003051758|1
2025-03-17 14:46:30|09030|1055240|RY|225.19B|225190000000|159.66|4170512|18.84|35|2025-05-29|15/04/2025||3.17||15520000000|159.75999450684|1|2025-02-27|15/01/2025|3.62|3.23|16740000000|15430000000|171.41999816895|1
2025-03-17 14:46:45|09031|25177|SAND|2.82B|2820000000|9.55|405691|37.57|37|2025-05-07|15/03/2025||0.0392||47000000|9.539999961853|1|2025-02-18|15/12/2024|0.01|0.04|47400000|47400000|9.039999961853|1
2025-03-17 14:46:53|09032|25152|SHOP|178.00B|178000000000|136.21|2098491|30.48|35|2025-05-07|15/03/2025||0.266||2330000000|136.38999938965|1|2025-02-11|15/12/2024|0.44|0.4274|2810000000|2730000000|171.55000305176|1
2025-03-17 14:47:03|09033|24656|SSRM|3.13B|3130000000|15.52|466371|185.19|43|2025-04-30|15/03/2025||0.3377||429510000|15.520000457764|1|2025-02-18|15/12/2024|0.1422|0.2486|459590000|374420000|12.960000038147|1
2025-03-17 14:47:12|09034|1055242|SU|65.83B|65830000000|53.1|8721766|7.76|35|2025-05-13|15/03/2025||1.33||13000000000|53.119998931885|1|2025-02-05|15/12/2024|1.25|1.1|12500000000|12890000000|54.650001525879|1
2025-03-17 14:47:19|09035|1170093|TIXT|1.06B|1060000000|3.87|381583|-64.42|18|2025-05-02|15/03/2025||0.0659||923320000|3.8699998855591|1|2025-02-13|15/12/2024|-0.0569|-0.02|982770000|960140000|4.9400000572205|1
2025-03-17 14:47:27|09036|1173238|TLRY|819.12M|819120000|0.87|1645945|-62.55|25|2025-04-15|15/02/2025||-0.0629||307890000|0.87999999523163|1|2025-01-10|15/11/2024|-0.1442|-0.0499|304280000|300300000|1.9900000095367|1
2025-03-17 14:47:38|09037|24471|WCN|69.14B|69140000000|267.75|290787|14.94|47|2025-04-23|15/03/2025||1.08||2220000000|267.75|1|2025-02-12|15/12/2024|1.16|1.19|2260000000|2240000000|271.35000610352|1
2025-03-17 14:47:47|09038|24690|WPRT|87.77M|87770000|5.09|8346|-37.03|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
2025-03-17 14:47:56|09039|24652|WPM|49.38B|49380000000|107.74|679684|76.35|43|2025-05-08|15/03/2025||0.4675||401740000|107.7799987793|1|2025-03-13|15/12/2024|0.438|0.44|380520000|394970000|102.40000152588|1
2025-03-17 14:48:07|09040|24542|FTS|32.36B|32360000000|64.8|1753345|19.91|47|2025-05-07|15/03/2025||0.9617||3410000000|64.779998779297|1|2025-02-14|15/12/2024|0.83|0.8102|2960000000|3230000000|62.889999389648|1
2025-03-17 14:48:17|09041|24637|REI_u|5.46B|5460000000|18.34|675430|4.04|47|2025-05-13|15/03/2025||||340000000|18.389999389648|1|2025-02-19|15/12/2024|0.42||293330000|286790000|18.879999160767|1
2025-03-17 14:48:26|09042|43433|005930|360.93T|360930000000000|57600|18654661|-20.19|45|2025-04-24|15/03/2025||752.23||76298910000000|57600|1|2025-01-31|15/12/2024|1116|1094.33|75800000000000|77317230000000|53700|1
2025-03-17 14:48:36|09043|43430|000660|140.91T|140910000000000|206000|3889991|29.03|46|2025-04-23|15/03/2025||6451.29||17005170000000|206000|1|2025-01-23|15/12/2024|11571|8641.03|19767000000000|19566530000000|225500|1
2025-03-17 14:48:46|09044|43493|035420|30.98T|30980000000000|211000|793593|12.98|47|2025-05-07|15/03/2025||2810.37||2801910000000|211000|1|2025-02-07|15/12/2024|3405.97|2707.91|2886000000000|2800090000000|232000|1
2025-03-17 14:48:56|09045|979247|035720|19.08T|19080000000000|43500|3520437|-20.06|35|2025-05-01|15/03/2025||195.98||1971040000000|43500|1|2025-02-12|15/12/2024|-296.15|215.08|1959000000000|2059260000000|42850|1
2025-03-17 14:49:05|09046|43450|006400|12.71T|12710000000000|190400|473029|-55.55|46|2025-04-24|15/03/2025||-1764.47||2936840000000|190400|1|2025-01-24|15/12/2024|-3338|3567.36|3755000000000|4296830000000|232500|1
2025-03-17 14:49:17|09047|43424|051910|17.17T|17170000000000.002|235000|273003|-45.13|46|2025-05-06|15/03/2025||-568.61||11986200000000|235000|1|2025-02-02|15/12/2024|-15299.19|1193.22|12337000000000|12926790000000|237500|1
2025-03-17 14:49:27|09048|43399|005380|43.28T|43280000000000|199000|688550|-18.44|46|2025-04-24|15/03/2025||13182.33||42969350000000|199000|1|2025-01-23|15/12/2024|8621.84|9294.99|46624000000000|44592640000000|208500|1
2025-03-17 14:49:36|09049|979618|068270|39.96T|39960000000000|187800|522447|2.71|36|2025-05-08|15/03/2025||834.73||995000000000|187800|1|2025-02-25|15/12/2024|1102.25|966.11|1063600000000|1004200000000|178000|1
2025-03-17 14:49:54|09050|43460|000270|39.17T|39170000000000|98800|1173455|-20.24|46|2025-04-25|15/03/2025||6516.51||27730960000000|98800|1|2025-01-24|15/12/2024|4493.93|6435.61|27148000000000|26888980000000|102700|1
2025-03-17 14:50:06|09051|43413|105560|29.25T|29250000000000|78900|1240186|3.41|46|2025-04-24|15/03/2025||4282.05||4445040000000|78900|1|2025-02-05|15/12/2024|1817.14|1737.7|3661000000000|3873470000000|91300|1
2025-03-17 14:50:16|09052|43531|005490|25.16T|25160000000000|307000|410108|-29.08|42|2025-04-28|15/03/2025||4796.5||17912660000000|307000|1|2025-02-02|15/12/2024|-4970|5115.19|17805000000000|18525320000000|260500|1
2025-03-17 14:50:28|09053|43398|012330|23.12T|23120000000000|259500|182501|-4.55|46|2025-04-25|15/03/2025||10907.58||14362110000000|259500|1|2025-01-24|15/12/2024|14129.22|12397.53|14711000000000|14805950000000|252000|1
2025-03-17 14:50:38|09054|43453|055550|22.66T|22660000000000|46550|1251409|-6.25|46|2025-04-25|15/03/2025||2842.26||3745020000000|46550|1|2025-02-06|15/12/2024|941.38|930.6|3145300000000|3354570000000|50700|1
2025-03-17 14:50:48|09055|43348|066570|13.78T|13780000000000|82100|527638|-16.99|46|2025-04-24|15/03/2025||4062.16||22153110000000|82100|1|2025-02-11|15/12/2024|-4106.53|-4201.55|22761500000000|22670120000000|79100|1
2025-03-17 14:50:57|09056|993256|207940|74.8T|74800000000000|1069000|69882|27.24|34|2025-04-23|15/03/2025||3679.39||1154660000000|1069000|1|2025-01-22|15/12/2024|4515.97|3687.17|1256400000000|1235000000000|1001000|1
2025-03-17 14:51:08|09057|43404|096770|19.58T|19580000000000|126200|291767|8.25|46|2025-05-08|15/03/2025||518.43||21104730000000|126200|1|2025-02-06|15/12/2024|-10828|1904.86|19406000000000|17997700000000|125800|1
2025-03-17 14:51:19|09058|43378|086790|16.85T|16850000000000.002|61000|884057|-1.93|46|2025-04-25|15/03/2025||3620.26||2803390000000|61000|1|2025-02-04|15/12/2024|1798.14|1917.72|2304800000000|2581020000000|59300|1
2025-03-17 14:51:31|09059|43448|036570|3.26T|3260000000000|164400|76590|-14.59|47|2025-05-07|15/03/2025||1952.89||388010000000|164400|1|2025-02-12|15/12/2024|-4945|-3402.39|409400000000|424420000000|180400|1
2025-03-17 14:51:42|09060|43477|028260|18.59T|18590000000000|123500|268540|-19.79|41|2025-04-23|15/03/2025||3584.6||10116000000000|123500|1|2025-01-22|15/12/2024|2953.84|3605.83|9993000000000|9745170000000|119400|1
2025-03-17 14:51:51|09061|43521|051900|5.06T|5060000000000|328000|44734|-5.5|46|2025-04-24|15/03/2025||6137.83||1736390000000|328000|1|2025-02-04|15/12/2024|-5599.91|2166.68|1609900000000|1631290000000|300500|1
2025-03-17 14:52:00|09062|1176172|259960|16.18T|16180000000000|357500|167467|51.19|21|2025-05-07|15/03/2025||6427.7||766260000000|357500|1|2025-02-11|15/12/2024|10596.66|4263.01|617600000000|678520000000|377500|1
2025-03-17 14:52:07|09063|1166996|352820|9.66T|9660000000000|238500|177747|19.35|22|2025-05-06|15/03/2025||1049||485530000000|238500|1|2025-02-25|15/12/2024|-708.53|1295.66|725000000000|676910000000|246000|1
2025-03-17 14:52:18|09064|43365|011200|18.24T|18240000000000|20850|2844900|29.23|47|2025-05-20|15/03/2025||||2708300000000|20850|1|2025-04-07|15/12/2024||304.00||2767330000000|20850|1
2025-03-17 14:52:28|09065|43350|009150|10.56T|10560000000000|139800|350360|-3.3|46|2025-04-23|15/03/2025||1913.85||2720110000000|139800|1|2025-02-14|15/12/2024|2685.54|2650.99|2492300000000|2368470000000|145200|1
2025-03-17 14:52:38|09066|43480|033780|10.25T|10250000000000|96300|238348|3.78|46|2025-05-14|15/03/2025||2501.87||1407100000000|96300|1|2025-01-16|15/12/2024|1768.96|1645.73|1557100000000|1546890000000|108100|1
2025-03-17 14:52:49|09067|43520|034730|7.47T|7470000000000|138200|94696|-26.48|46|2025-05-19|15/03/2025||7501||35230000000000|138200|1|2025-02-26|15/12/2024|4109|7062|29839460000000|33675150000000|150000|1
2025-03-17 14:52:57|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
2025-03-17 14:53:06|09069|1010663|251270|3.29T|3290000000000|40500|179656|-31.81|34|2025-05-09|15/03/2025||352.72||613970000000|40500|1|2025-02-13|15/12/2024|-894.87|255.36|649000000000|649110000000|46050|1
2025-03-17 14:53:16|09070|43508|003550|10.36T|10360000000000|68600|196784|-27.61|46|2025-05-08|15/03/2025||2921||1742500000000|68600|1|2025-02-07|15/12/2024||3304.69|1798130000000|2362000000000|73800|1
2025-03-17 14:53:26|09071|43525|015760|14.28T|14280000000000|22150|1459864|-10.76|47|2025-05-09|15/03/2025||2025.38||24996520000000|22150|1|2025-02-28|15/12/2024|1780.02|1420.27|24132000000000|23432360000000|23350|1
2025-03-17 14:53:35|09072|1131302|316140|11.92T|11920000000000|16470|1947501|6.3|35|2025-04-17|15/03/2025||1077.81||2484910000000|16470|1|2025-02-07|15/12/2024|584.54|564.76|2448000000000|2528440000000|15630|1
2025-03-17 14:53:44|09073|43370|000810|15.79T|15790000000000|388000|94783|23.75|47|2025-05-08|15/03/2025||16796.89||3799030000000|388000|1|2025-02-12|15/12/2024|5200.15|7446.87|3711880000000|3726830000000|367500|1
2025-03-17 14:53:54|09074|43544|034020|17.13T|17129999999999.998|25600|10325019|44.61|45|2025-05-01|15/03/2025||223.16||4298000000000|25600|1|2025-02-17|15/12/2024|||4589000000000|4445800000000|27600|1
2025-03-17 14:54:03|09075|43514|003490|8.38T|8380000000000.001|22850|1055154|3.61|46|2025-05-09|15/03/2025||783.00||6606330000000|22850|1|2025-02-07|15/12/2024||716.50|4502000000000|4421860000000|24050|1
2025-03-17 14:54:11|09076|1175885|323410|10.97T|10970000000000|23600|660386|-17.61|21|2025-04-30|15/03/2025||260.6||359360000000|23600|1|2025-02-04|15/12/2024|177.8|198.25|747300000000|346930000000|21150|1
2025-03-17 14:54:21|09077|43507|030200|12.07T|12070000000000|49800|316869|29.93|43|2025-05-08|15/03/2025||2192.36||7086310000000|49800|1|2025-03-12|15/12/2024|-2558.22|775.01|6576000000000|6747130000000|47550|1
2025-03-17 14:54:32|09078|43416|090430|6.94T|6940000000000|111800|277296|0.35|47|2025-05-06|15/03/2025||1265.12||1055700000000|111800|1|2025-02-06|15/12/2024|-857.69|1107.38|1091700000000|1078970000000|122900|1
2025-03-17 14:54:42|09079|43428|032830|14.73T|14730000000000|82600|290962|-16.75|45|2025-05-14|15/03/2025||3673.88|||82600|1|2025-02-20|15/12/2024|360.26|2433.63||2004180000000|100500|1
2025-03-17 14:54:51|09080|948394|018260|9.3T|9300000000000|122800|157802|-22.38|35|2025-04-24|15/03/2025||2400.9||3438330000000|122800|1|2025-01-22|15/12/2024|2454|2579.04|3642300000000|3677210000000|123200|1
2025-03-17 14:55:00|09081|1123980|247540|10.99T|10990000000000|110800|789245|-56.57|30|2025-05-19|15/03/2025||-219.37||599990000000|110800|1|2025-02-11|15/12/2024|-12.15|-142.27|464900000000|492680000000|120700|1
2025-03-17 14:55:10|09082|43541|009540|15.13T|15130000000000|216500|341009|72.86|46|2025-05-19|15/03/2025||4274||6495550000000|216500|1|2025-02-06|15/12/2024|7632.92|5107.78|7162000000000|6879310000000|225500|1
2025-03-17 14:55:21|09083|43463|034220|4.5T|4500000000000|9200|1078480|-18.11|46|2025-04-23|15/03/2025||36.92||6183800000000|9200|1|2025-01-22|15/12/2024|-1835.53|640.59|7833000000000|7687590000000|8950|1
2025-03-17 14:55:32|09084|43457|009830|3.46T|3460000000000|20200|2306032|-26.05|47|2025-04-24|15/03/2025||-550||2856290000000|20200|1|2025-02-06|15/12/2024|-843|-565.08|4643000000000|4642960000000|20150|1
2025-03-17 14:55:41|09085|43524|021240|5.9T|5900000000000|86600|159814|53.76|46|2025-05-19|15/03/2025||1949.17||1060610000000|86600|1|2025-02-14|15/12/2024|1403.9|1469.09|1125700000000|1113160000000|78900|1
2025-03-17 14:55:50|09086|43381|010130|16.58T|16579999999999.998|893000|53415|102.44|46|2025-05-19|15/03/2025||8526.36||3464300000000|893000|1|2025-02-05|15/12/2024|6745.25|9649.91|3443000000000|3186000000000|799000|1
2025-03-17 14:56:00|09087|43473|010950|6.79T|6790000000000|58500|182564|-25.98|46|2025-04-24|15/03/2025||1522.22||9225210000000|58500|1|2025-01-24|15/12/2024|-876.99|1918.07|8917000000000|8879530000000|61300|1
2025-03-17 14:56:08|09088|979183|028300|9.44T|9440000000000|75600|1239510|-26.95|31|2024-11-14|15/09/2024|||||60200|1|2024-08-14|15/06/2024|||||84700|1
2025-03-17 14:56:17|09089|979031|003670|10.64T|10640000000000|135900|421262|-56.87|35|2025-04-24|15/03/2025||106.33||856750000000|135900|1|2025-02-02|15/12/2024|-3439.43|24.81|723000000000|954580000000|142800|1
2025-03-17 14:56:27|09090|43492|032640|4.6T|4600000000000|10900|780139|7.26|46|2025-05-08|15/03/2025||379.51||3666750000000|10900|1|2025-02-06|15/12/2024|-179.14|268.72|3753000000000|3810120000000|10190|1
2025-03-17 14:56:36|09091|43346|018880|2.71T|2710000000000|4025|1673773|-33.17|47|2025-05-19|15/03/2025||32.22||2505440000000|4025|1|2025-02-13|15/12/2024|-546.32|113.48|2550000000000|2527420000000|4415|1
2025-03-17 14:56:46|09092|979607|066970|2.46T|2460000000000|74300|391402|-54.32|33|2025-05-08|15/03/2025||-1612.58||390500000000|74300|1|2025-02-05|15/12/2024|-3090.48|-3168.44|365000000000|405950000000|79900|1
2025-03-17 14:56:56|09093|43371|000720|3.68T|3680000000000|32950|984326|-5.22|46|2025-05-19|15/03/2025||820.08||7591500000000|32950|1|2025-01-22|15/12/2024||717.28|7271000000000|8454070000000|26100|1
2025-03-17 14:57:06|09094|43374|011170|3.12T|3120000000000|69800|234772|-41.06|46|2025-05-09|15/03/2025||-3964.51||5307670000000|69800|1|2025-02-07|15/12/2024|-25213.19|-25927.43|4896000000000|4896040000000|55600|1
2025-03-17 14:57:17|09095|43366|010140|12.23T|12230000000000|14790|14673863|63.39|46|2025-04-25|15/03/2025||134||2571500000000|14790|1|2025-02-05|15/12/2024|-110.76|123.68|2700150000000|2686880000000|13350|1
2025-03-17 14:57:26|09096|43400|004020|3.79T|3790000000000|29150|811057|-13.07|46|2025-04-24|15/03/2025||||5765820000000|29150|1|2025-01-22|15/12/2024|741.66|159.57|5612700000000|5916590000000|22400|1
2025-03-17 14:57:37|09097|43540|071050|4.2T|4200000000000|75500|129355|7.14|41|2025-05-14|15/03/2025||17769||696000000000|75500|1|2025-02-06|15/12/2024|11063|11063|548000000000|554710000000|79000|1
2025-03-17 14:57:45|09098|1166027|293490|1.28T|1280000000000|15550|282876|-32.44|23|2025-05-06|15/03/2025||-49||169530000000|15550|1|2025-02-11|15/12/2024|-361|-324|160000000000|181280000000|16280|1
2025-03-17 14:57:56|09099|43538|011790|4.65T|4650000000000|133900|711156|17.18|46|2025-05-02|15/03/2025||-1688||476530000000|133900|1|2025-02-11|15/12/2024|-6868.6|-942.23|425000000000|490960000000|156500|1
2025-03-17 14:58:08|09100|43435|028050|3.67T|3670000000000|19420|1645004|-25.41|46|2025-05-19|15/03/2025||706.05||2252200000000|19420|1|2025-01-23|15/12/2024|576.96|683.59|2579000000000|2496330000000|18520|1
2025-03-17 14:58:17|09101|1050118|263750|1.92T|1920000000000|30450|205843|5.2|33|2025-05-08|15/03/2025||-9.06||84930000000|30450|1|2025-02-11|15/12/2024|762.5|-28.63|95700000000|83330000000|29400|1
2025-03-17 14:58:27|09102|43422|035250|3.4T|3400000000000|16900|440571|1.27|47|2025-05-19|15/03/2025||372.81||376150000000|16900|1|2025-01-27|15/12/2024|563.48|419.91|344600000000|338740000000|16580|1
2025-03-17 14:58:34|09103|1171784|302440|3.35T|3350000000000|42450|191319|-30.17|18|2025-05-09|15/03/2025||-382.37||118000000000|42450|1|2025-02-05|15/12/2024|-426.94|-439.42|157000000000|89000000000|48000|1
2025-03-17 14:58:46|09104|44089|139480|2.25T|2250000000000|82900|283931|18.07|43|2025-05-19|15/03/2025||2434.33||7411380000000|82900|1|2025-02-11|15/12/2024|-22087.96|-22087.96|7250000000000|7288970000000|62600|1
2025-03-17 14:58:59|09105|43532|000100|9.34T|9340000000000|125700|1241346|69.19|46|2025-05-19|15/03/2025||508.7||530370000000|125700|1|2025-02-12|15/12/2024|320.35|320.35|496100000000|496080000000|135700|1
2025-03-17 14:59:10|09106|43465|011070|3.74T|3740000000000|158900|196277|-14.98|46|2025-05-19|15/03/2025||3173.44||4382760000000|158900|1|2025-03-13|15/12/2024|4518.16|4516.53|6626800000000|6602970000000|171400|1
2025-03-17 14:59:22|09107|43347|011780|2.76T|2760000000000|112800|158555|-19.18|46|2025-05-06|15/03/2025||4686.23||1957720000000|112800|1|2025-02-04|15/12/2024|4585.59|4112.19|1807000000000|1801360000000|107200|1
2025-03-17 14:59:32|09108|43379|086280|9.1T|9100000000000|121700|186638|28.22|46|2025-04-24|15/03/2025||4542||7205330000000|121700|1|2025-02-06|15/12/2024|1414.67|4213.42|7288000000000|7237190000000|142700|1
2025-03-17 14:59:41|09109|43441|006800|4.72T|4720000000000|9920|649263|23.32|39|2025-05-08|15/03/2025||||618330000000|9920|1|2025-02-07|15/12/2024||249.00|693000000000|497550000000|8400|1
2025-03-17 14:59:52|09110|44101|161390|4.9T|4900000000000|40550|279967|-23.47|44|2025-05-09|15/03/2025||2559.99||2217560000000|40550|1|2025-02-04|15/12/2024|356.94|2103.34|2531750000000|2323700000000|39000|1
2025-03-17 15:00:03|09111|43376|097950|3.86T|3860000000000|252500|60884|-12.52|46|2025-05-12|15/03/2025||7260||7443250000000|252500|1|2025-02-10|15/12/2024||11460.84|7490000000000|7490110000000|245000|1
2025-03-17 15:00:14|09112|43856|014680|1.52T|1520000000000|143700|77792|-24.06|41|2025-05-08|15/03/2025||2780.41||202100000000|143700|1|2025-03-10|15/12/2024|1853.8|1580.04|188800000000|191000000000|121100|1
2025-03-17 15:00:25|09113|43407|016360|4.02T|4019999999999.9995|46050|314634|11.33|39|2025-05-08|15/03/2025||||572670000000|46050|1|2025-02-14|15/12/2024|||477900000000|450890000000|46750|1
2025-03-17 15:00:34|09114|979869|112040|1.05T|1050000000000|31000|272400|-44.04|36|2025-05-07|15/03/2025||||172600000000|31000|1|2025-02-12|15/12/2024||1648|165000000000|128800000000|42200|1
2025-03-17 15:00:45|09115|43542|024110|12.52T|12520000000000|15800|940193|3.54|46|2025-04-24|15/03/2025||942.12||2141330000000|15800|1|2025-02-06|15/12/2024|593.99|648.38|1833110000000|1983370000000|15200|1
2025-03-17 15:00:55|09116|1010641|267250|5.28T|5280000000000|75900|184615|7.38|34|2025-04-24|15/03/2025||4049|||75900|1|2025-02-06|15/12/2024||755.00|16634000000000|17031500000000|81500|1
2025-03-17 15:01:02|09117|1175253|383220|2.53T|2530000000000|67400|74889|-1.31|18|2025-05-06|15/03/2025||2505.45||497820000000|67400|1|2025-02-07|15/12/2024|2797.94|2867.2|546800000000|579760000000|67000|1
2025-03-17 15:01:13|09118|43522|006360|1.51T|1510000000000|17950|363314|16.76|46|2025-05-19|15/03/2025||797.00||3081370000000|17950|1|2025-02-05|15/12/2024|-399.02|-751.09|3386000000000|3299410000000|17500|1
2025-03-17 15:01:22|09119|1163147|326030|8.35T|8350000000000|106300|297537|11.4|25|2025-05-08|15/03/2025||262.38||156490000000|106300|1|2025-02-06|15/12/2024|197.19|67.49|163000000000|150450000000|108400|1
2025-03-17 15:01:33|09120|43455|005830|5.7T|5700000000000|95200|181128|-7.65|41|2025-05-09|15/03/2025||7727.02||3168010000000|95200|1|2025-03-13|15/12/2024|3671.7|5627.65|3012350000000|3114210000000|97200|1
2025-03-17 15:01:43|09121|1031094|271560|4.36T|4360000000000.0005|113700|109142|19.51|33|2025-05-19|15/03/2025||2281.22||783810000000|113700|1|2025-02-11|15/12/2024|6436.28|3151.57|861800000000|851010000000|104500|1
2025-03-17 15:01:56|09122|43780|008770|1.48T|1480000000000|39300|104802|-32.5|46|2025-05-19|15/03/2025||468.28||1017280000000|39300|1|2025-01-24|15/12/2024|372.53|451.49|948000000000|1023930000000|38950|1
2025-03-17 15:02:08|09123|44107|180640|5.39T|5390000000000|83700|45053|36.72|35|2025-05-19|15/03/2025|||||83700|1|2025-04-07|15/12/2024|||||83700|1
2025-03-17 15:02:17|09124|980033|196170|20.89T|20890000000000|439500|644583|91.69|33|2025-05-19|15/03/2025||||17700000000|439500|1|2025-04-07|15/12/2024||||40800000000|439500|1
2025-03-17 15:02:28|09125|43414|138930|3.34T|3340000000000|11000|979855|29.82|46|2025-04-24|15/03/2025||671.23||851700000000|11000|1|2025-02-06|15/12/2024|302.68|187.55|783000000000|812450000000|11920|1
2025-03-17 15:02:40|09126|43469|010060|1.49T|1490000000000|79300|99573|-17.62|46|2025-04-30|15/03/2025||||964900000000|79300|1|2025-02-10|15/12/2024|||853950000000|853950000000|82400|1
2025-03-17 15:02:49|09127|1156618|336260|1.04T|1040000000000|16280|201663|-16.98|22|2025-05-09|15/03/2025||||58740000000|16280|1|2025-02-07|15/12/2024|-75.96|143.23|261600000000|258250000000|16200|1
2025-03-17 15:03:01|09128|43419|000990|1.85T|1850000000000|47250|370454|10.11|45|2025-05-09|15/03/2025||||300500000000|47250|1|2025-02-05|15/12/2024|||283000000000|273000000000|31350|1
2025-03-17 15:03:14|09129|43962|047810|8.35T|8350000000000|95000|1499316|83.37|46|2025-05-19|15/03/2025||833||917140000000|95000|1|2025-02-07|15/12/2024|137.47|924.89|1095000000000|1136760000000|52200|1
2025-03-17 15:03:24|09130|942445|204320|1.92T|1920000000000|40300|224902|21.61|35|2025-05-19|15/03/2025||1026.5||2234890000000|40300|1|2025-02-06|15/12/2024|995.53|1591.78|2422000000000|2297540000000|42300|1
2025-03-17 15:03:33|09131|979725|086520|8.04T|8039999999999.999|59900|958923|-50.27|35|2025-05-19|15/03/2025|||||59900|1|2025-02-11|15/12/2024||51998||3723000000000|58922|1
2025-03-17 15:03:44|09132|43354|020150|1.2T|1200000000000|26100|169585|-33.84|45|2025-05-19|15/03/2025||88.04||215130000000|26100|1|2025-02-06|15/12/2024|-247.24|-8.69|186400000000|217960000000|21250|1
2025-03-17 15:03:54|09133|43495|012750|2.08T|2080000000000|62100|33224|4.75|45|2025-04-25|15/03/2025||1128|||62100|1|2025-01-24|15/12/2024||805.00|763500000000|763670000000|60100|1
2025-03-17 15:04:04|09134|43440|128940|3.11T|3110000000000|246000|62901|-23.64|41|2025-04-23|15/03/2025||4254||407320000000|246000|1|2025-02-04|15/12/2024||2826|351600000000|440860000000|234000|1
2025-03-17 15:04:16|09135|1060774|285130|765.02B|765020000000|42600|26336|-35.2|31|2025-05-08|15/03/2025||||424300000000|42600|1|2025-02-07|15/12/2024|||514300000000|409100000000|41450|1
2025-03-17 15:04:24|09136|1169264|375500|1.74T|1740000000000|43900|199994|24.82|19|2025-05-09|15/03/2025||2897||1920930000000|43900|1|2025-02-06|15/12/2024||2409|2439000000000|2181740000000|30900|1
2025-03-17 15:04:36|09137|979620|068760|2.32T|2320000000000|53400|178117|-48.18|25|2023-05-12|15/03/2023|169.34||90010000000||73832|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2025-03-17 15:04:45|09138|979600|067160|898.33B|898330000000|84800|238281|-32.26|35|2025-05-19|15/03/2025||2333.93||106260000000|84800|1|2025-02-12|15/12/2024|1956|2160.82|117800000000|118990000000|120300|1
2025-03-17 15:04:54|09139|979248|035760|1.15T|1150000000000|55100|85050|-27.13|36|2025-05-08|15/03/2025||||1208750000000|55100|1|2025-02-12|15/12/2024|||1788000000000|1378320000000|57000|1
2025-03-17 15:05:09|09140|43497|078930|3.49T|3490000000000|37150|313460|-24.8|46|2025-05-19|15/03/2025||3844|||37150|1|2025-02-11|15/12/2024||2411|6343000000000|6588000000000|38150|1
2025-03-17 15:05:21|09141|979800|096530|1.13T|1130000000000|24050|693367|0.21|36|2025-05-19|15/03/2025|||||24050|1|2025-02-26|15/12/2024|||115300000000|106800000000|24250|1
2025-03-17 15:05:29|09142|1094002|298050|820.33B|820330000000|185600|15231|-46.05|29|2025-05-09|15/03/2025||||861400000000|185600|1|2025-02-04|15/12/2024||9178|804400000000|828130000000|170300|1
2025-03-17 15:05:39|09143|43545|005940|4.98T|4980000000000|15040|541599|15.05|43|2025-04-24|15/03/2025||||536900000000|15040|1|2025-03-13|15/12/2024||518.00|453000000000|446000000000|14600|1
2025-03-17 15:05:49|09144|44004|081660|2.04T|2040000000000|38000|113647|-4.23|43|2025-05-09|15/03/2025||1547.77||1218230000000|38000|1|2025-03-21|15/12/2024||-91.2||844600000000|38000|1
2025-03-17 15:05:57|09145|979520|058470|3.28T|3280000000000|220000|86795|-14.31|35|2025-05-09|15/03/2025||1576.53||63310000000|220000|1|2025-03-25|15/12/2024||1854.43||65060000000|220000|1
2025-03-17 15:06:06|09146|993306|241560|4.96T|4960000000000|50500|551918|-1.38|35|2025-05-09|15/03/2025||969.5||2429000000000|50500|1|2025-03-17|15/12/2024||1063.17||1881970000000|49550|1
2025-03-17 15:06:18|09147|43362|010620|4.14T|4139999999999.9995|108000|526154|65.02|46|2025-05-19|15/03/2025||1081||1193000000000|108000|1|2025-02-06|15/12/2024|1283|1283|1423000000000|1422830000000|125600|1
2025-03-17 15:06:27|09148|43892|019170|424.83B|424830000000|8110|205520|-30.64|33|2024-11-14|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||15830|1
2025-03-17 15:06:41|09149|43484|004170|1.41T|1410000000000|150000|31900|-10.43|47|2025-05-19|15/03/2025||6821.65||1654660000000|150000|1|2025-02-05|15/12/2024|-6327.66|8548.36|1821100000000|1770350000000|129900|1
2025-03-17 15:06:52|09150|43838|012510|1.86T|1860000000000|58200|337208|36.73|37|2025-05-19|15/03/2025||473.65||105560000000|58200|1|2025-02-06|15/12/2024|646.4|478.3|111500000000|108720000000|74800|1
2025-03-17 15:07:02|09151|43352|030000|1.79T|1790000000000|17810|256219|-3.13|46|2025-05-19|15/03/2025||351.00||1034850000000|17810|1|2025-02-04|15/12/2024|1341|348.50|1164000000000|1187500000000|17100|1
2025-03-17 15:07:09|09152|1094000|298020|1.01T|1010000000000|233000|14765|-22.58|29|2025-05-09|15/03/2025||||1936780000000|233000|1|2025-02-04|15/12/2024|||1977850000000|1837780000000|216000|1
2025-03-17 15:07:18|09153|50596|064350|11.09T|11090000000000|109000|1841761|245.07|35|2025-05-19|15/03/2025||999||1256130000000|109000|1|2025-02-06|15/12/2024|1329.34|1203.53|1441000000000|1250740000000|61100|1
2025-03-17 15:07:28|09154|43377|000120|1.8T|1800000000000|89500|78994|-28.09|46|2025-05-14|15/03/2025||2669.63||3043970000000|89500|1|2025-02-11|15/12/2024|4033.53|3318.71|3160000000000|3160080000000|84100|1
2025-03-17 15:07:38|09155|43590|001450|1.8T|1800000000000|22900|342610|-33.04|40|2025-05-15|15/03/2025||3664.07||3073520000000|22900|1|2025-02-21|15/12/2024|-200.67|2003.83|2879840000000|2886870000000|24450|1
2025-03-17 15:07:50|09156|43527|036460|3.21T|3210000000000|36850|1028835|26.69|47|2025-05-19|15/03/2025||2948||12284700000000|36850|1|2025-02-21|15/12/2024||3264|9979000000000|11261270000000|35350|1
2025-03-17 15:07:59|09157|942842|112610|1.51T|1510000000000|37500|345850|-24.35|35|2025-05-19|15/03/2025||479.28||829120000000|37500|1|2025-02-12|15/12/2024||651.06|670900000000|721300000000|40150|1
2025-03-17 15:08:08|09158|979336|041510|2.09T|2089999999999.9998|93400|205036|25.37|36|2025-05-19|15/03/2025||886.55||242350000000|93400|1|2025-02-10|15/12/2024|228.6|1049.12|273800000000|259100000000|87600|1
2025-03-17 15:08:19|09159|43485|120110|926.08B|926080000000|32000|116207|-16.05|36|2025-05-20|15/03/2025||||1189700000000|32000|1|2025-02-21|15/12/2024|||1298300000000|1311670000000|35200|1
2025-03-17 15:08:29|09160|43503|006280|1.47T|1470000000000|130900|54947|8.79|42|2025-05-19|15/03/2025||102.23||421300000000|130900|1|2025-02-18|15/12/2024|-37.78|-37.78|441000000000|448010000000|135200|1
2025-03-17 15:08:39|09161|43364|004000|1.03T|1030000000000|40450|53449|-14.51|45|2025-04-23|15/03/2025||||442950000000|40450|1|2025-02-05|15/12/2024||3404|428800000000|428730000000|38800|1
2025-03-17 15:08:47|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
2025-03-17 15:08:57|09163|43356|012450|32.05T|32049999999999.996|753000|491815|303.63|46|2025-05-20|15/03/2025||3089||5884630000000|753000|1|2025-02-10|15/12/2024|44585.79|6770.76|4831000000000|3563240000000|418000|1
2025-03-17 15:09:08|09164|43415|017800|2T|2000000000000|56100|182080|37.3|43|2025-05-19|15/03/2025|||||56100|1|2025-04-07|15/12/2024|||||56100|1
2025-03-17 15:09:18|09165|43955|039490|3.22T|3220000000000|121700|91180|-7.62|36|2025-05-13|15/03/2025||||462330000000|121700|1|2025-02-05|15/12/2024||22776|403000000000|391080000000|125100|1
2025-03-17 15:09:27|09166|44087|139130|1.48T|1480000000000|9140|531975|-1.32|46|2025-04-24|15/03/2025||1391.85||526130000000|9140|1|2025-02-07|15/12/2024|-188|76.47|471000000000|538580000000|9230|1
2025-03-17 15:09:38|09167|43517|000880|3.21T|3210000000000|46900|738141|68.16|46|2025-05-19|15/03/2025||||14258500000000|46900|1|2025-02-11|15/12/2024||3017|17997600000000|17996730000000|30300|1
2025-03-17 15:09:45|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
2025-03-17 15:09:54|09169|44106|175330|3.16T|3160000000000|17080|378931|24.96|35|2025-04-29|15/03/2025||2283.03||554000000000|17080|1|2025-02-06|15/12/2024|570.14|1387.63|532000000000|493000000000|19520|1
2025-03-17 15:10:05|09170|43537|002380|2.09T|2089999999999.9998|281500|29328|1.99|47|2025-05-19|15/03/2025||||1672500000000|281500|1|2025-02-07|15/12/2024|||1657500000000|1671750000000|258500|1
2025-03-17 15:10:13|09171|979251|035900|2.31T|2310000000000|69700|635176|2.62|34|2025-05-09|15/03/2025||864.75||125060000000|69700|1|2025-03-17|15/12/2024||885.41||170190000000|69800|1
2025-03-17 15:10:24|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
2025-03-17 15:10:34|09173|43499|001040|4.02T|4019999999999.9995|131200|112926|21.79|45|2025-05-19|15/03/2025||2409||11053500000000|131200|1|2025-03-25|15/12/2024||3737||12170830000000|131200|1
2025-03-17 15:10:43|09174|43443|002790|1.76T|1760000000000|21600|157885|-16.57|36|2025-05-06|15/03/2025||594.00||1192000000000|21600|1|2025-02-06|15/12/2024|1558.83|1537.73|1170000000000|1182050000000|22950|1
2025-03-17 15:10:52|09175|1057402|282330|1.8T|1800000000000|105600|37618|-13.96|32|2025-05-19|15/03/2025||1613.63||2069120000000|105600|1|2025-02-11|15/12/2024|2511|2369.07|2216500000000|2163560000000|99500|1
2025-03-17 15:11:05|09176|979797|095700|184.87B|184870000000|4080|111286|-51.21|33|2025-05-19|15/03/2025|||||4080|1|2025-03-13|15/12/2024||-1263||1000000000|4100|1
2025-03-17 15:11:15|09177|980144|240810|1.27T|1270000000000|26100|319607|-22.87|35|2025-05-19|15/03/2025||233.75||168960000000|26100|1|2025-02-26|15/12/2024|565.11|557.31|294900000000|293930000000|27800|1
2025-03-17 15:11:25|09178|43405|028670|1.93T|1930000000000|3615|1854183|-18.43|37|2025-05-08|15/03/2025||169.00||1136500000000|3615|1|2025-02-11|15/12/2024||168.00|1675000000000|1675000000000|3325|1
2025-03-17 15:11:34|09179|979975|145020|3.63T|3630000000000|329000|78667|74.27|35|2025-05-19|15/03/2025||1902.51||96180000000|329000|1|2025-02-13|15/12/2024|2886.34|3092.26|98200000000|105940000000|261000|1
2025-03-17 15:11:45|09180|43816|011000|166.05B|166050000000|2060|617071|-14.34|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2025-03-17 15:11:58|09181|43783|008930|1.89T|1890000000000|28600|115057|-29.27|32|2024-11-14|15/09/2024|||||33900|1|2024-08-14|15/06/2024|||||31500|1
2025-03-17 15:12:08|09182|44084|138040|20.78T|20780000000000|117700|275065|41.23|33|2025-05-20|15/03/2025||2895.23||928140000000|117700|1|2025-02-19|15/12/2024|1786.85|2892.63|634110000000|955820000000|119100|1
2025-03-17 15:12:17|09183|979860|108320|936.82B|936820000000|57900|41613|-25.32|36|2025-05-19|15/03/2025||1162.11||427500000000|57900|1|2025-01-22|15/12/2024||1402.19|502800000000|494070000000|62700|1
2025-03-17 15:12:29|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
2025-03-17 15:12:46|09185|1142473|278280|363.93B|363930000000|36400|35287|-57.87|28|2025-05-13|15/03/2025||65.00||39200000000|36400|1|2025-03-12|15/12/2024||2035|37900000000|42480000000|36950|1
2025-03-17 15:13:01|09186|43447|011210|1.19T|1190000000000|45250|79623|-21.98|46|2025-05-19|15/03/2025||1744||2165400000000|45250|1|2025-01-24|15/12/2024|2143.78|1539.87|2087000000000|2229740000000|39400|1
2025-03-17 15:13:09|09187|1161063|336370|688.85B|688850000000|9290|347672|-31.04|24|2025-04-17|15/03/2025||64.97||160300000000|9290|1|2025-03-17|15/12/2024||157.66||156430000000|9230|1
2025-03-17 15:13:18|09188|43536|047040|1.42T|1420000000000|3480|920260|-10.05|46|2025-05-19|15/03/2025||289.00||2177960000000|3480|1|2025-02-06|15/12/2024||283.10|2647000000000|2528040000000|3225|1
2025-03-17 15:13:27|09189|979610|067630|1.09T|1090000000000.0001|9460|587383|-48.37|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2025-03-17 15:13:38|09190|1055288|253450|1.4T|1400000000000|46300|174439|4.12|34|2025-05-08|15/03/2025||2663||146270000000|46300|1|2025-02-12|15/12/2024|-195|245.98|130600000000|115020000000|41000|1
2025-03-17 15:13:50|09191|43751|007070|1.23T|1230000000000|14700|214989|-20.63|42|2025-05-07|15/03/2025||295.34||2842260000000|14700|1|2025-02-05|15/12/2024|-668.98|-726.8|2962200000000|2962130000000|15210|1
2025-03-17 15:13:59|09192|43486|052690|2.43T|2430000000000|61900|175045|-9.58|45|2025-05-09|15/03/2025||502.00||141950000000|61900|1|2025-03-25|15/12/2024||445.00||205330000000|61900|1
2025-03-17 15:14:10|09193|43436|042660|22.77T|22770000000000|76300|7346647|181.11|46|2025-05-19|15/03/2025||338.48||2853740000000|76300|1|2025-01-24|15/12/2024|1881.37|285.63|3253180000000|2889920000000|51500|1
2025-03-17 15:14:22|09194|43372|069960|1.24T|1240000000000|60500|68812|17.95|46|2025-05-08|15/03/2025||2239.56||1012990000000|60500|1|2025-02-11|15/12/2024|9134.99|6515.88|1175200000000|1177420000000|51600|1
2025-03-17 15:14:33|09195|43446|088350|2T|2000000000000|2655|1311132|-18.77|48|2025-05-20|15/03/2025||336.33|||2655|1|2025-02-20|15/12/2024|180.95|177.73||3450000000000|2780|1
2025-03-17 15:14:44|09196|43368|001230|236.99B|236990000000|7620|31871|-3.73|47|2025-05-19|15/03/2025|||||7620|1|2025-04-07|15/12/2024|||||7620|1
2025-03-17 15:14:52|09197|979666|078340|517.98B|517980000000|44200|81658|8.15|36|2025-05-09|15/03/2025||-157||174060000000|44200|1|2025-02-13|15/12/2024|-18|-263|189100000000|169570000000|47300|1
2025-03-17 15:15:01|09198|1165861|357780|1.63T|1630000000000|207500|29371|-27.3|21|2025-05-19|15/03/2025||4707.9||214170000000|207500|1|2025-03-25|15/12/2024||5466.99||222860000000|207500|1
2025-03-17 15:15:11|09199|979174|026960|2.54T|2540000000000|25950|116663|45.83|31|2024-11-13|15/09/2024|||||25700|1|2024-08-13|15/06/2024|||||18380|1
2025-03-17 15:15:21|09200|979813|098460|1.13T|1130000000000|16570|4790351|-13.21|36|2025-05-09|15/03/2025||||52400000000|16570|1|2025-02-10|15/12/2024||286|50700000000|55800000000|18120|1
2025-03-17 15:15:30|09201|979202|032500|299.45B|299450000000|7630|152434|-40.86|34|2025-05-14|15/03/2025||-396.00|||7630|1|2025-04-07|15/12/2024||-272.00||21000000000|7630|1
2025-03-17 15:15:40|09202|979963|140410|823.99B|823990000000|27150|80873|-33.82|31|2024-11-14|15/09/2024|||||31700|1|2024-08-13|15/06/2024|||||33550|1
2025-03-17 15:15:51|09203|43509|006260|3.56T|3560000000000|121700|368172|22.86|46|2025-05-14|15/03/2025||6200||6304400000000|121700|1|2025-02-12|15/12/2024||3206|7101000000000|6469130000000|111800|1
2025-03-17 15:16:02|09204|43383|023530|1.89T|1890000000000|66300|65382|-10.05|47|2025-05-19|15/03/2025||2594||3780780000000|66300|1|2025-02-06|15/12/2024|5609.17|6481.73|3477000000000|3594930000000|54400|1
2025-03-17 15:16:13|09205|979969|141080|3.75T|3750000000000|107800|597642|50|27|2024-11-12|15/09/2024||||32240000000|140000|1|2024-08-14|15/06/2024|||38300000000|38300000000|92500|1
2025-03-17 15:16:24|09206|43458|000080|1.34T|1340000000000|19420|159906|-4.43|46|2025-05-09|15/03/2025||391.22||634530000000|19420|1|2025-03-13|15/12/2024|-120.04|295.56|622300000000|653240000000|19050|1
2025-03-17 15:16:33|09207|1093998|294870|1.31T|1310000000000|20700|365376|17.77|29|2025-05-19|15/03/2025||916.00||1022190000000|20700|1|2025-01-24|15/12/2024||1042|1125000000000|1187050000000|16990|1
2025-03-17 15:16:42|09208|979909|122870|1.14T|1140000000000|62600|280516|43.55|35|2025-05-19|15/03/2025||311.95||94350000000|62600|1|2025-02-26|15/12/2024|644.09|644.09|102850000000|94600000000|59000|1
2025-03-17 15:16:51|09209|979037|005290|1.58T|1580000000000|31500|1100910|-18.11|35|2025-05-19|15/03/2025|||||31500|1|2025-04-07|15/12/2024|||||31500|1
2025-03-17 15:16:59|09210|1155483|272210|6.55T|6550000000000|38850|6690647|111.28|26|2025-05-07|15/03/2025||77.00||680600000000|38850|1|2025-02-07|15/12/2024||-415.06|933500000000|901840000000|25800|1
2025-03-17 15:17:10|09211|43964|051600|1.96T|1960000000000|43500|170566|16.22|46|2025-05-19|15/03/2025||833.00||356830000000|43500|1|2025-02-11|15/12/2024||561.00|431200000000|448500000000|44850|1
2025-03-17 15:17:20|09212|940989|192820|2.06T|2060000000000|180500|102210|81.65|35|2025-05-19|15/03/2025||2508||587590000000|180500|1|2025-02-26|15/12/2024|1175.09|1476.73|558000000000|514040000000|166000|1
2025-03-17 15:17:30|09213|43535|047050|9.49T|9490000000000|54600|1037382|-3.06|46|2025-05-09|15/03/2025||942.00||7959900000000|54600|1|2025-02-03|15/12/2024||968.00|7942100000000|8263930000000|42050|1
2025-03-17 15:17:38|09214|44065|111770|2.02T|2020000000000|49600|53116|14.56|35|2025-05-19|15/03/2025||||768550000000|49600|1|2025-02-26|15/12/2024|||846900000000|761830000000|46500|1
2025-03-17 15:17:47|09215|43476|010120|6.12T|6120000000000|207000|601232|143.93|42|2025-05-19|15/03/2025||2557||1089820000000|207000|1|2025-01-23|15/12/2024|2112.02|2159.32|1359500000000|1139500000000|214500|1
2025-03-17 15:17:57|09216|43502|093370|490.16B|490160000000|4640|351099|-45.95|44|2025-05-19|15/03/2025|||||4640|1|2025-03-19|15/12/2024||||128900000000|4640|1
2025-03-17 15:18:17|09217|979307|039030|1.64T|1640000000000|143100|146946|-18.94|36|2025-05-19|15/03/2025||1461||86030000000|143100|1|2025-03-19|15/12/2024||1680||94030000000|143100|1
2025-03-17 15:18:28|09218|43427|029780|4.54T|4540000000000|43300|61430|5.7|46|2025-04-29|15/03/2025||1520.01||1016000000000|43300|1|2025-02-07|15/12/2024|1155.87|1089.2|1304000000000|989300000000|43100|1
2025-03-17 15:18:35|09219|1156086|235980|125.62B|125620000000|3555|237355|-75.42|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2025-03-17 15:18:46|09220|43791|009240|722.11B|722110000000|43600|28651|-6.91|45|2025-05-19|15/03/2025||458||463100000000|43600|1|2025-02-05|15/12/2024|-307.22|517.3|490200000000|490230000000|45750|1
2025-03-17 15:18:59|09221|43501|042670|1.83T|1830000000000|9710|3143044|13.11|46|2025-05-19|15/03/2025||415.00||1108000000000|9710|1|2025-02-04|15/12/2024||328.03|939000000000|917300000000|7140|1
2025-03-17 15:19:07|09222|994082|215600|335.68B|335680000000|2425|573058|-52.79|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2025-03-17 15:19:17|09223|43392|003410|3.08T|3080000000000|7000|298380|0|41|2024-11-13|15/09/2024||38.00||391000000000|7000|1|2024-08-14|15/06/2024||49.00||447000000000|7000|1
2025-03-17 15:19:29|09224|43506|004800|799.14B|799140000000|48250|18439|7.95|46|2025-05-19|15/03/2025||555.00|||48250|1|2025-02-04|15/12/2024||782.00|710100000000|1084000000000|44750|1
2025-03-17 15:19:42|09225|50597|185750|1.04T|1040000000000|80600|27294|-23.86|35|2025-05-19|15/03/2025||2225||396730000000|80600|1|2025-04-07|15/12/2024||1255||411790000000|80600|1
2025-03-17 15:19:51|09226|989514|237690|1.52T|1520000000000|76200|163170|-3.09|35|2025-05-19|15/03/2025||||64570000000|76200|1|2025-02-10|15/12/2024||844.73|117910000000|132030000000|89100|1
2025-03-17 15:20:02|09227|43454|004990|1.64T|1640000000000|23250|95836|-19.37|46|2025-05-19|15/03/2025||||3944000000000|23250|1|2025-03-20|15/12/2024||||4065000000000|23250|1
2025-03-17 15:20:11|09228|979716|085660|655.45B|655450000000|11900|403527|-32.23|33|2024-11-13|15/09/2024|||||15440|1|2024-08-09|15/06/2024|||||16230|1
2025-03-17 15:20:20|09229|979561|064760|1.06T|1060000000000|91400|44442|-7.96|35|2025-05-19|15/03/2025||||74350000000|91400|1|2025-03-25|15/12/2024||||74230000000|91400|1
2025-03-17 15:20:31|09230|43494|004370|2.21T|2210000000000|389000|30294|6.62|46|2025-05-19|15/03/2025||7499.55||916280000000|389000|1|2025-03-12|15/12/2024|4026.53|5182.47|855100000000|1817000000000|388000|1
2025-03-17 15:20:41|09231|979308|039200|1.22T|1220000000000|31050|285312|14.13|33|2025-05-09|15/03/2025|||||31050|1|2025-02-26|15/12/2024|||||25750|1
2025-03-17 15:20:50|09232|979532|060250|309.72B|309720000000|8010|133279|-40.48|36|2025-05-19|15/03/2025||||305300000000|8010|1|2025-02-13|15/12/2024||224.23|288800000000|288800000000|7150|1
2025-03-17 15:21:01|09233|43456|000210|765.08B|765080000000|35550|47621|-21.35|46|2025-04-30|15/03/2025||3196|||35550|1|2025-02-06|15/12/2024||2451||1374000000000|31200|1
2025-03-17 15:21:12|09234|1142481|298380|1.82T|1820000000000|39750|1233185|50.1|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2025-03-17 15:21:21|09235|1123978|307950|3.75T|3750000000000|134200|69929|-6.16|30|2025-05-06|15/03/2025||1381.88||852550000000|134200|1|2025-02-03|15/12/2024|1829.62|1794.69|1159600000000|1005970000000|143000|1
2025-03-17 15:21:31|09236|43516|000150|5.28T|5280000000000|338000|142600|135.52|46|2025-05-01|15/03/2025||||4612500000000|338000|1|2025-02-19|15/12/2024|||5199950000000|5446000000000|359500|1
2025-03-17 15:21:40|09237|979714|084990|104.99B|104990000000|2280|88668|-46.28|33|2025-05-19|15/03/2025|||||2280|1|2025-03-19|15/12/2024|||||2280|1
2025-03-17 15:21:50|09238|43512|001120|918.98B|918980000000|25750|275231|-1.9|44|2025-05-19|15/03/2025||2072||4034950000000|25750|1|2025-02-07|15/12/2024||1846|4228000000000|4214830000000|24900|1
2025-03-17 15:22:00|09239|43351|009420|1.76T|1760000000000|35750|511516|-2.5|33|2025-04-30|15/03/2025||14.99|||35750|1|2025-01-22|15/12/2024||22.33|36400000000|36400000000|39950|1
2025-03-17 15:22:08|09240|1006368|183490|100.2B|100200000000|1273|167777|-23.54|31|2024-11-14|15/09/2024|||||1241|1|2024-08-14|15/06/2024|||||1599|1
2025-03-17 15:22:17|09241|1153711|013890|393.96B|393960000000|19200|184146|50.78|25|2025-05-19|15/03/2025|||||19200|1|2025-02-07|15/12/2024|||313000000000|313000000000|20600|1
2025-03-17 15:22:27|09242|979505|056190|593.46B|593460000000|19630|108608|-23.06|36|2025-05-09|15/03/2025||647.11||462660000000|19630|1|2025-02-14|15/12/2024|-1130.78|1303.82|465720000000|516830000000|18370|1
2025-03-17 15:22:36|09243|43669|003690|1.4T|1400000000000|8080|234321|16.39|39|2025-05-08|15/03/2025|||||8080|1|2025-02-28|15/12/2024|||||8190|1
2025-03-17 15:22:46|09244|44102|161890|1.56T|1560000000000|66600|242399|52.46|35|2025-05-09|15/03/2025||1176.63||631400000000|66600|1|2025-02-25|15/12/2024|2024.78|422.7|590500000000|615100000000|57700|1
2025-03-17 15:22:55|09245|43954|039130|867.44B|867440000000|55300|67793|-17.93|40|2025-05-19|15/03/2025||||146900000000|55300|1|2025-02-11|15/12/2024|||142000000000|160600000000|57600|1
2025-03-17 15:23:05|09246|980115|222800|670.36B|670360000000|21300|1269812|-24.96|35|2025-05-01|15/03/2025||-731.71||283900000000|21300|1|2025-02-25|15/12/2024|-1215.87|1567|280310000000|303360000000|19050|1
2025-03-17 15:23:16|09247|979403|048410|566.63B|566630000000|11780|276308|-34.92|24|2023-03-17|15/12/2022|-280.87||1710000000||19107.599609375|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2025-03-17 15:23:28|09248|1141769|268600|594.93M|594930000|16|19795814|-99.76|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2025-03-17 15:23:37|09249|43957|042700|8.33T|8330000000000|87100|1141740|-7.48|35|2025-04-17|15/03/2025||710.63||171200000000|87100|1|2025-01-31|15/12/2024|617.78|777.63|149600000000|180890000000|120600|1
2025-03-17 15:23:47|09250|979234|034230|891.24B|891240000000|10520|247797|-19.74|36|2025-05-19|15/03/2025||262.96||282030000000|10520|1|2025-01-02|15/12/2024|247.42|138.86|267410000000|268790000000|9600|1
2025-03-17 15:23:54|09251|1166423|323990|209.01B|209010000000|9600|117012|-54.01|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2025-03-17 15:24:03|09252|979022|000250|4.45T|4450000000000|190800|543053|146.53|34|2025-05-19|15/03/2025|||||190800|1|2025-03-19|15/12/2024|||||190800|1
2025-03-17 15:24:12|09253|979168|025980|505.05B|505050000000|5770|954086|-8.6|35|2025-05-19|15/03/2025|||||5770|1|2025-02-28|15/12/2024|||||6120|1
2025-03-17 15:24:23|09254|43518|007310|1.36T|1360000000000|399500|3177|0.89|47|2025-05-19|15/03/2025||||907500000000|399500|1|2025-03-25|15/12/2024||||853100000000|399500|1
2025-03-17 15:24:33|09255|43393|003000|316.26B|316260000000|4610|105576|-27.62|40|2025-05-20|15/03/2025|||||4610|1|2025-03-28|15/12/2024|||||4610|1
2025-03-17 15:24:42|09256|43936|032350|592.81B|592810000000|7770|249524|-13.33|33|2025-05-09|15/03/2025|||||7770|1|2025-01-02|15/12/2024|||110000000000|110000000000|7650|1
2025-03-17 15:24:52|09257|43470|005690|741.65B|741650000000|12290|1595752|107.81|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2025-03-17 15:25:05|09258|979729|086900|870.39B|870390000000|132300|44721|-6.76|36|2025-05-19|15/03/2025||2789||60800000000|132300|1|2025-03-25|15/12/2024||-2037||69000000000|132300|1
2025-03-17 15:25:13|09259|43711|005250|632.94B|632940000000|14060|78317|-16.61|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2025-03-17 15:25:24|09260|43459|010780|500.5B|500500000000|16650|44227|-41.58|45|2025-05-19|15/03/2025||629.00||287000000000|16650|1|2025-02-10|15/12/2024|||300000000000|343730000000|19600|1
2025-03-17 15:25:34|09261|43764|007700|490.33B|490330000000|12570|7981|-19.87|35|2025-05-19|15/03/2025||2448.88|||12570|1|2025-03-19|15/12/2024||2867.2|||12570|1
2025-03-17 15:25:49|09262|43386|004490|930.02B|930020000000|70300|62256|-11.57|45|2025-05-19|15/03/2025|||||70300|1|2025-03-12|15/12/2024|||530600000000|523600000000|69000|1
2025-03-17 15:25:59|09263|43650|003090|794.51B|794510000000|19900|38129|1.18|33|2025-05-19|15/03/2025||437.62||475600000000|19900|1|2025-03-25|15/12/2024||1356||515200000000|19900|1
2025-03-17 15:26:09|09264|979836|101490|703.69B|703690000000|34350|157987|-26.55|35|2025-05-20|15/03/2025|||||34350|1|2025-03-12|15/12/2024||||51000000000|28150|1
2025-03-17 15:26:19|09265|43992|079160|816.31B|816310000000|4905|184092|-12.79|42|2025-05-09|15/03/2025||-71.00|||4905|1|2025-02-07|15/12/2024||-72.67|588000000000|560750000000|5160|1
2025-03-17 15:26:29|09266|43353|069620|1.38T|1380000000000|120900|31291|6.02|43|2025-05-19|15/03/2025||||340780000000|120900|1|2025-04-07|15/12/2024||||350920000000|120900|1
2025-03-17 15:26:38|09267|979751|089980|245.24B|245240000000|15810|62463|-17.35|35|2025-05-09|15/03/2025|||||15810|1|2025-04-07|15/12/2024|||||15810|1
2025-03-17 15:26:47|09268|980024|192080|991.28B|991280000000|50700|46812|17.29|35|2025-05-08|15/03/2025||1986.16||165230000000|50700|1|2025-02-12|15/12/2024|1267.46|1897|155800000000|155800000000|49600|1
2025-03-17 15:26:58|09269|43439|001740|835.24B|835240000000|4410|372633|-29.68|42|2025-05-19|15/03/2025||52.00||2037200000000|4410|1|2025-02-11|15/12/2024||105.00|1848900000000|2040400000000|4175|1
2025-03-17 15:27:10|09270|980007|178920|528.3B|528299999999.99994|18200|134070|-14.58|35|2025-05-07|15/03/2025||249.00||58770000000|18200|1|2025-02-05|15/12/2024||474.00|55100000000|58800000000|16670|1
2025-03-17 15:27:22|09271|43482|103140|1.77T|1770000000000|64900|344461|44.25|46|2025-05-19|15/03/2025||2856||1142150000000|64900|1|2025-02-11|15/12/2024||2414|1228000000000|1310290000000|56400|1
2025-03-17 15:27:32|09272|979624|069080|374.23B|374230000000|12610|78598|-24.97|35|2025-05-19|15/03/2025||266||45900000000|12610|1|2025-02-12|15/12/2024|651|859|50800000000|60970000000|14190|1
2025-03-17 15:27:41|09273|989513|144510|344.87B|344870000000|22700|55817|-46.9|33|2025-05-09|15/03/2025|||||22700|1|2025-04-07|15/12/2024||||48500000000|22700|1
2025-03-17 15:27:50|09274|43933|031430|357.72B|357720000000|10450|276332|-33.52|39|2025-05-19|15/03/2025||469.00||317300000000|10450|1|2025-02-05|15/12/2024||807.00|382300000000|382300000000|10070|1
2025-03-17 15:28:01|09275|43490|020000|339.77B|339770000000|15840|33612|-19.7|46|2025-05-19|15/03/2025||||396750000000|15840|1|2025-02-07|15/12/2024||560.00|435700000000|453180000000|15420|1
2025-03-17 15:28:11|09276|979711|084370|953.12B|953120000000|42950|175443|25.64|36|2025-05-07|15/03/2025||820.71||106100000000|42950|1|2025-02-18|15/12/2024|1211.05|604.1|114510000000|101580000000|41250|1
2025-03-17 15:28:18|09277|979696|082270|1.56T|1560000000000|38550|611635|224.15|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2025-03-17 15:28:26|09278|979806|097520|414.1B|414100000000|25050|83244|0.8|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2025-03-17 15:28:37|09279|979406|048530|130.79B|130789999999.99998|4045|128176|-43.9|33|2025-05-09|15/03/2025|||||4045|1|2025-03-27|15/12/2024|||||4045|1
2025-03-17 15:28:46|09280|979231|033640|164.86B|164860000000|7600|97410|-60.78|34|2025-05-19|15/03/2025|||||7600|1|2025-04-07|15/12/2024|||||7600|1
2025-03-17 15:28:55|09281|979393|046890|372.68B|372680000000|6650|244341|-33.37|36|2025-05-09|15/03/2025||45.45||254360000000|6650|1|2025-02-14|15/12/2024|160.07|-21.8|271400000000|266140000000|7400|1
2025-03-17 15:29:05|09282|43504|069260|612.78B|612780000000|16100|54666|-19.92|42|2025-04-30|15/03/2025||||345200000000|16100|1|2025-02-06|15/12/2024|||323200000000|312550000000|16450|1
2025-03-17 15:29:14|09283|43662|003540|1.11T|1110000000000|17170|69815|-4.85|37|2025-05-19|15/03/2025||||178500000000|17170|1|2025-03-13|15/12/2024|||197500000000|195000000000|16900|1
2025-03-17 15:29:25|09284|43511|005850|1.58T|1580000000000|34950|187472|5.2|47|2025-05-19|15/03/2025||2696||1283000000000|34950|1|2025-03-25|15/12/2024||1724||1258670000000|34950|1
2025-03-17 15:29:34|09285|1167674|363280|78.42B|78420000000|2130|92573|-40.55|19|2025-05-19|15/03/2025|||||2130|1|2025-02-26|15/12/2024||1935||93000000000|2595|1
2025-03-17 15:29:43|09286|979965|140860|1.39T|1390000000000|203500|25721|29.56|33|2025-05-09|15/03/2025||||37300000000|203500|1|2025-03-17|15/12/2024||2229||60060000000|200500|1
2025-03-17 15:29:57|09287|43406|025540|727.21B|727210000000|72600|30669|9.42|47|2025-05-19|15/03/2025||||361200000000|72600|1|2025-03-13|15/12/2024|||388300000000|374200000000|67300|1
2025-03-17 15:30:05|09288|980069|213420|707.41B|707410000000|29850|195250|-24.94|35|2025-05-08|15/03/2025||293.54||43920000000|29850|1|2025-04-07|15/12/2024||692.29||51560000000|29850|1
2025-03-17 15:30:16|09289|979945|131970|572.84B|572840000000|30150|270879|-33.15|35|2025-05-19|15/03/2025||||69700000000|30150|1|2025-02-26|15/12/2024|||81100000000|110400000000|33850|1
2025-03-17 15:30:24|09290|1142478|290650|499.07B|499070000000|21500|173239|-8.41|29|2025-05-14|15/03/2025|||||21500|1|2025-03-24|15/12/2024|||||21500|1
2025-03-17 15:30:33|09291|979724|086450|667B|667000000000|15070|131197|-4.73|34|2025-05-19|15/03/2025||||214100000000|15070|1|2025-03-13|15/12/2024|||204250000000|195800000000|15240|1
2025-03-17 15:30:41|09292|43533|006650|610.82B|610820000000|98000|33233|-25.3|46|2025-05-19|15/03/2025||-1150||713160000000|98000|1|2025-03-06|15/12/2024||552.9|729000000000|734750000000|97000|1
2025-03-17 15:30:50|09293|43906|023590|929.9B|929900000000|21600|58355|-4|35|2024-11-18|15/09/2024|||||17670|1|2024-08-14|15/06/2024|||||17640|1
2025-03-17 15:31:00|09294|43358|006120|1.34T|1340000000000|40200|19124|-10.19|41|2024-11-18|15/09/2024|||||35650|1|2024-08-14|15/06/2024|||||34300|1
2025-03-17 15:31:10|09295|980097|218410|403.3B|403300000000|16240|256821|6.5|33|2025-05-19|15/03/2025||||48000000000|16240|1|2025-02-07|15/12/2024||283.00|37700000000|37700000000|17790|1
2025-03-17 15:31:19|09296|959129|079550|6.02T|6020000000000|292500|360265|77.16|35|2025-05-19|15/03/2025||1876.5||783860000000|292500|1|2025-02-14|15/12/2024|3319.67|1293.65|1169000000000|1168890000000|288000|1
2025-03-17 15:31:28|09297|979266|036540|514.03B|514030000000|3210|910943|-45.59|35|2025-05-09|15/03/2025||||85800000000|3210|1|2025-04-07|15/12/2024||||100000000000|3210|1
2025-03-17 15:31:39|09298|43388|005300|1.05T|1050000000000|108500|15351|-14.34|46|2025-04-30|15/03/2025||||975160000000|108500|1|2025-02-10|15/12/2024||2706|923300000000|966950000000|101000|1
2025-03-17 15:31:52|09299|43717|005440|821.62B|821620000000|5310|154205|29.11|42|2025-05-19|15/03/2025||||2274000000000|5310|1|2025-02-14|15/12/2024|||2148000000000|1269000000000|4980|1
2025-03-17 15:32:02|09300|44066|114090|660.62B|660620000000|10770|101363|-12.42|46|2025-05-08|15/03/2025||232.19||110100000000|10770|1|2025-04-07|15/12/2024||231.75||105820000000|10770|1
2025-03-17 15:32:14|09301|1010643|267270|1.29T|1290000000000|73100|321580|27.07|34|2025-05-19|15/03/2025||2288|||73100|1|2025-02-06|15/12/2024||1704|789100000000|855270000000|63800|1
2025-03-17 15:32:24|09302|999108|178320|1.26T|1260000000000|22450|666746|-0.88|34|2025-05-19|15/03/2025|||||22450|1|2025-03-28|15/12/2024||||354400000000|22450|1
2025-03-17 15:32:38|09303|43437|000640|642.54B|642540000000|98600|12330|-13.92|46|2025-05-12|15/03/2025||1652|||98600|1|2025-02-10|15/12/2024||3086|346900000000|317800000000|99600|1
2025-03-17 15:32:52|09304|43500|001680|869.4B|869400000000|24500|162586|28.45|47|2025-05-19|15/03/2025||||1072000000000|24500|1|2025-04-07|15/12/2024||||1046750000000|24500|1
2025-03-17 15:33:02|09305|43941|033270|280.69B|280690000000|19180|23420|-18.56|38|2025-05-09|15/03/2025|||||19180|1|2025-03-28|15/12/2024||||77800000000|19180|1
2025-03-17 15:33:11|09306|955774|210980|158.9B|158900000000|8490|165060|-39.5|35|2025-05-09|15/03/2025|||||8490|1|2025-04-07|15/12/2024||966.00||220000000000|8490|1
2025-03-17 15:33:20|09307|979739|088800|135.72B|135720000000|558|185174|-72.41|33|2025-05-09|15/03/2025|||||558|1|2025-02-26|15/12/2024|||||761|1
2025-03-17 15:33:30|09308|979755|090460|464.77B|464770000000|14930|247462|-11.77|36|2025-04-30|15/03/2025||741.24||306880000000|14930|1|2025-02-26|15/12/2024|189.54|1140.69|487800000000|498960000000|15350|1
2025-03-17 15:33:39|09309|979462|053030|523.58B|523580000000.00006|16580|972894|0.79|33|2025-05-20|15/03/2025||17.57|||16580|1|2025-03-14|15/12/2024|183.19|57.36||41400000000|15460|1
2025-03-17 15:33:49|09310|43660|003520|364.87B|364870000000|1994|152536|-1.28|31|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2025-03-17 15:33:58|09311|979708|083790|180.7B|180700000000|2310|114042|-30.92|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2025-03-17 15:34:07|09312|979479|053800|701.19B|701190000000|78600|98737|10.82|32|2025-02-14|15/12/2024|||||73400|1|2024-11-05|15/09/2024|||||61200|1
2025-03-17 15:34:18|09313|980038|200130|366.29B|366290000000|13590|119246|-7.69|35|2025-05-19|15/03/2025|||||13590|1|2025-02-26|15/12/2024|||154500000000|155850000000|12850|1
2025-03-17 15:34:29|09314|43479|105630|472.59B|472590000000|12130|100331|-37.42|45|2025-05-19|15/03/2025||||445070000000|12130|1|2025-02-20|15/12/2024|||402050000000|372550000000|12590|1
2025-03-17 15:34:41|09315|43363|000240|1.53T|1530000000000|16330|110260|-1.28|45|2025-05-19|15/03/2025|||||16330|1|2025-02-12|15/12/2024|||||15860|1
2025-03-17 15:34:51|09316|960821|089590|570.44B|570440000000|7120|391828|-33.21|35|2025-05-19|15/03/2025||451.00||544000000000|7120|1|2025-04-07|15/12/2024||240.00|463700000000|486120000000|7120|1
2025-03-17 15:35:01|09317|43673|003850|809.4B|809400000000|9490|126018|-26.61|41|2025-05-09|15/03/2025|||||9490|1|2025-03-28|15/12/2024||||292400000000|9490|1
2025-03-17 15:35:11|09318|979524|058820|255.56B|255560000000|1842|332437|-15.76|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2025-03-17 15:35:22|09319|43483|064960|592.28B|592280000000|25550|55123|-44.47|44|2025-05-07|15/03/2025||769.32||243000000000|25550|1|2025-02-20|15/12/2024|1234.55|1882.59|278700000000|282000000000|27900|1
2025-03-17 15:35:32|09320|43605|001820|287.82B|287820000000|27800|48599|-13.08|35|2025-05-19|15/03/2025||993.00|||27800|1|2025-03-13|15/12/2024||553.00||77100000000|27700|1
2025-03-17 15:35:43|09321|43402|108670|288.91B|288910000000|30350|25805|-22.8|45|2025-05-19|15/03/2025||||758500000000|30350|1|2025-02-06|15/12/2024|||890600000000|881250000000|29950|1
2025-03-17 15:35:51|09322|43421|007570|194.54B|194540000000|10790|30650|-22.29|36|2025-05-14|15/03/2025|||||10790|1|2025-03-13|15/12/2024|||||10780|1
2025-03-17 15:36:01|09323|43429|000070|466.42B|466420000000|60100|12700|-15.57|41|2024-11-14|15/09/2024|||||66900|1|2024-08-14|15/06/2024|||||68800|1
2025-03-17 15:36:12|09324|1056347|272450|501.64B|501640000000|9580|183944|-17.37|34|2025-05-19|15/03/2025||1360||408030000000|9580|1|2025-04-07|15/12/2024||305.00||348530000000|9580|1
2025-03-17 15:36:19|09325|1174282|383800|517.86B|517860000000|6650|114464|-5.14|16|2025-05-19|15/03/2025|||||6650|1|2025-03-14|15/12/2024||||47000000000|6560|1
2025-03-17 15:36:28|09326|980070|214150|4.02T|4019999999999.9995|60000|525864|74.86|33|2025-05-08|15/03/2025||465.37||76910000000|60000|1|2025-02-13|15/12/2024|325.72|363.06|74400000000|70330000000|50900|1
2025-03-17 15:36:36|09327|43731|005880|551.2B|551200000000|1706|2513967|-12.8|36|2025-05-19|15/03/2025||83.00|||1706|1|2025-02-28|15/12/2024||379.00||396870000000|1759|1
2025-03-17 15:36:45|09328|979166|025900|460.16B|460160000000|10120|539696|-59.63|35|2025-05-19|15/03/2025||||230200000000|10120|1|2025-02-26|15/12/2024||||223300000000|12300|1
2025-03-17 15:36:55|09329|43831|011930|250.39B|250390000000|1239|841406|-46.07|36|2025-05-19|15/03/2025||-680.00||139600000000|1239|1|2025-02-06|15/12/2024|||152900000000|152900000000|1180|1
2025-03-17 15:37:04|09330|43655|003230|6.84T|6840000000000|926000|75632|359.29|34|2025-05-19|15/03/2025||||489590000000|926000|1|2025-04-07|15/12/2024||||439870000000|926000|1
2025-03-17 15:37:14|09331|1155106|084850|254.26B|254260000000|12340|64443|-43.01|26|2025-05-09|15/03/2025||-20.00|||12340|1|2025-03-24|15/12/2024||365.00||183400000000|12340|1
2025-03-17 15:37:22|09332|979134|022100|4.19T|4190000000000.0005|27000|2891154|-49.26|36|2025-05-09|15/03/2025|||||27000|1|2025-02-03|15/12/2024|||361600000000|652200000000|18850|1
2025-03-17 15:37:36|09333|43530|001800|909.57B|909570000000|15300|99997|5.06|46|2025-05-19|15/03/2025|||||15300|1|2025-04-07|15/12/2024||||883040000000|15300|1
2025-03-17 15:37:46|09334|991205|241590|498.04B|498040000000|8490|309381|10.76|35|2025-05-09|15/03/2025||||425100000000|8490|1|2025-02-26|15/12/2024|||486500000000|461070000000|10390|1
2025-03-17 15:37:55|09335|43420|016380|661.82B|661820000000|6670|262867|-6.36|36|2025-05-20|15/03/2025|||||6670|1|2025-02-11|15/12/2024|||794800000000|825500000000|6010|1
2025-03-17 15:38:12|09336|1024891|003380|505.76B|505760000000|5210|171730|-29.02|31|2024-11-13|15/09/2024|||||5470|1|2024-08-14|15/06/2024|||||5520|1
2025-03-17 15:38:22|09337|1123803|192650|475.69B|475690000000|7090|217584|-34.62|30|2025-05-19|15/03/2025|||||7090|1|2025-02-26|15/12/2024|||292000000000|263800000000|7720|1
2025-03-17 15:38:33|09338|44000|081000|161.72B|161720000000|11810|19974|-15.35|33|2025-05-20|15/03/2025|||||11810|1|2025-03-12|15/12/2024|||||11550|1
2025-03-17 15:38:44|09339|43983|071840|178B|178000000000|7510|27307|-22.55|41|2025-05-19|15/03/2025||||514300000000|7510|1|2025-02-05|15/12/2024|||556400000000|544400000000|7310|1
2025-03-17 15:38:53|09340|1031203|271980|152.27B|152270000000|10400|9034|-36.84|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2025-03-17 15:39:03|09341|979273|036830|656.01B|656010000000|32400|64968|-44.42|35|2025-05-19|15/03/2025|||||32400|1|2025-03-25|15/12/2024|||||32400|1
2025-03-17 15:39:15|09342|103240|2330|24.87T|24870000000000|959|42399955|27.36|44|2025-04-17|15/03/2025||13.62||834990000000|959|1|2025-01-16|15/12/2024|14.45|14.34|868460000000|856510000000|1065|1
2025-03-17 15:39:19|09343|104387|005930|249.4M|249400000|40.6|1|0|0||
2025-03-17 15:39:30|09344|1096032|NIO|10.3B|10300000000|5.03|51293617|-12.19|28|2025-06-05|15/03/2025||-2.03||19050000000|5.0250000953674|1|2025-03-21|15/12/2024||-2.12||20810000000|5.0250000953674|1
2025-03-17 15:39:41|09345|103325|2454|2.23T|2230000000000|1400|7157012|23.35|44|2025-04-23|15/03/2025||16.8||145980000000|1400|1|2025-02-07|15/12/2024|14.95|13.96|138040000000|130870000000|1525|1
2025-03-17 15:39:55|09346|103233|2317|2.36T|2360000000000|170|49898847|28.79|44|2025-05-08|15/03/2025||2.71||1629730000000|170|1|2025-03-13|15/12/2024|3.34|3.88|2130500000000|2093350000000|170.5|1
2025-03-17 15:40:06|09347|951042|005935|360.93T|360930000000000|47450|1159233|-23.06|40|2025-04-24|15/03/2025||761.51||76448480000000|47450|1|2025-01-31|15/12/2024|1116|1119.16|75800000000000|77206410000000|43900|1
2025-03-17 15:40:17|09348|27012|AMXB|873.33B|873330000000|14.35|56919732|-9|42|2025-04-29|15/03/2025||0.3115||230330000000|14.35000038147|1|2025-02-11|15/12/2024|0.15|0.3331|236940000000|236660000000|14.989999771118|1
2025-03-17 15:40:32|09349|13195|QNBK|150.74B|150740000000|16.32|2888968|10.68|47|2025-04-14|15/03/2025|||||16.319999694824|1|2025-01-13|15/12/2024|0.4035|0.4308|10680000000|10350000000|16.700000762939|1
2025-03-17 15:40:47|09350|103225|2303|563.98B|563980000000|44.9|49270026|-13.49|35|2025-04-23|15/03/2025||0.7246||57840000000|44.900001525879|1|2025-01-21|15/12/2024|0.68|0.93|60390000000|59720000000|42.75|1
2025-03-17 15:40:54|09351|993261|005380|29.9M|29900000|89|0|0|0||
2025-03-17 15:41:21|09352|992964|YUMC|20.00B|20000000000|53.14|2498011|22.29|35|2025-05-06|15/03/2025||0.7988||3170000000|53.189998626709|1|2025-02-06|15/12/2024|0.3|0.3|2600000000|2610000000|45.520000457764|1
2025-03-17 15:41:35|09353|11111|NBKK|8.46T|8460000000000.001|1016|5002466|10.32|47|2025-04-16|15/03/2025|||||1016|1|2025-01-27|15/12/2024||0.018|320100000|312010000|970|1
2025-03-17 15:41:45|09354|943202|NVTKq|34.78B|34780000000|50|343304|0|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2025-03-17 15:41:57|09355|941323|FAB|155.68B|155680000000|14.1|4350154|7.8|43|2025-04-24|15/03/2025||0.3618||7950000000|14.10000038147|1|2025-02-05|15/12/2024|0.36|0.3799|7700000000|7840000000|14.479999542236|1
2025-03-17 15:42:09|09356|103439|2881|1.21T|1210000000000|88.2|14270406|26.72|44|2025-05-15|15/03/2025||2.29||91880000000|88.199996948242|1|2025-03-17|15/12/2024||1.24||54550000000|88.199996948242|1
2025-03-17 15:42:16|09357|52704|WALMEX|46.74B|46740000000|2.725|47884|-33.41|0||
2025-03-17 15:42:29|09358|103227|2308|983.17B|983170000000|378.5|8592288|24.92|44|2025-04-24|15/03/2025||3.6||109510000000|378.5|1|2025-02-26|15/12/2024|2.76|2.76|114200000000|114200000000|393|1
2025-03-17 15:42:38|09359|1165509|XPEV|23.16B|23160000000|24.38|11582115|146.16|18|2025-05-27|15/03/2025||-1.79||14080000000|24.354999542236|1|2025-03-18|15/12/2024||-2.16||16060000000|24.354999542236|1
2025-03-17 15:42:47|09360|1164093|LI|26.80B|26800000000|26.97|6294816|-27.3|21|2025-05-27|15/03/2025||1.54||35130000000|26.950300216675|1|2025-03-14|15/12/2024|3.79|2.82|44270000000|43480000000|28.719999313354|1
2025-03-17 15:43:00|09361|27101|GFNORTEO|408.71B|408710000000|146.63|6958184|-13.68|47|2025-04-22|15/03/2025||5.38||38150000000|146.63000488281|1|2025-01-29|15/12/2024|4.88|4.9|38180000000|39170000000|147.89999389648|1
2025-03-17 15:43:13|09362|103440|2882|968.17B|968170000000|66|17882661|38.51|44|2025-05-23|15/03/2025||1.93||126400000000|66|1|2025-03-14|15/12/2024|0.545|0.88|73840000000|81900000000|65.900001525879|1
2025-03-17 15:43:30|09363|103009|1303|266.08B|266079999999.99997|33.55|15748314|-38.44|44|2025-05-08|15/03/2025||0.0876||66390000000|33.549999237061|1|2025-03-11|15/12/2024|0.04|0.1764|68160000000|62310000000|33.799999237061|1
2025-03-17 15:43:41|09364|968966|ONC|27.77B|27770000000|259.52|429773|52.46|35|2025-05-01|15/03/2025||-0.4621||1140000000|259.51998901367|1|2025-02-27|15/12/2024|-1.43|-1.01|1130000000|1040000000|259|1
2025-03-17 15:43:53|09365|27102|FEMSAUBD|635.61B|635610000000|197.07|2627155|-8|42|2025-04-25|15/03/2025||1.78||194610000000|197.07000732422|1|2025-02-27|15/12/2024|1.95|3.1|208310000000|205370000000|181.86000061035|1
2025-03-17 15:44:06|09366|103449|2891|799.78B|799780000000|39.75|40598386|25.2|44|2025-05-19|15/03/2025||0.902||44950000000|39.75|1|2025-03-14|15/12/2024|0.69|0.6383|43020000000|40030000000|40|1
2025-03-17 15:44:19|09367|103294|2412|996.83B|996830000000|128.5|6696812|4.9|44|2025-05-01|15/03/2025||1.27||54480000000|128.5|1|2025-01-23|15/12/2024|1.16|1.11|65350000000|61510000000|124.5|1
2025-03-17 15:44:35|09368|103008|1301|254.31B|254310000000|39.95|29821386|-41.76|43|2025-04-15|15/03/2025||-0.0445||50480000000|39.950000762939|1|2025-03-13|15/12/2024|0.0186|-0.042|50330000000|52000000000|38.200000762939|1
2025-03-17 15:44:48|09369|103176|2002|370.56B|370560000000|24.3|44443140|1.89|44|2025-05-02|15/03/2025||0.0583||84080000000|24.299999237061|1|2025-02-27|15/12/2024|0.0062|0.0859|86590000000|86610000000|23.799999237061|1
2025-03-17 15:45:00|09370|27109|GMEXICOB|815.17B|815170000000|104.61|5412130|6.91|46|2025-04-24|15/03/2025||0.1241||4310000000|104.61000061035|1|2025-01-30|15/12/2024|0.1|0.1263|3850000000|4040000000|101.37000274658|1
2025-03-17 15:45:13|09371|8736|OTPB|6.88T|6880000000000|25290|522283|47.75|47|2025-05-09|15/03/2025||839.24|||25290|1|2025-03-07|15/12/2024|948|887.9|706000000000|652690000000|24800|1
2025-03-17 15:45:29|09372|945654|GLOB|5.94B|5940000000|134.83|705974|-38.13|41|2025-05-15|15/03/2025||1.6||624970000|134.83000183105|1|2025-02-20|15/12/2024|1.75|1.73|642500000|645440000|217.61000061035|1
2025-03-17 15:45:42|09373|11109|KFH|12.39T|12390000000000|778|9688385|4.56|47|2025-04-30|15/03/2025|||||778|1|2025-01-28|15/12/2024|||438000000|367000000|796|1
2025-03-17 15:45:58|09374|101600|TLKM|239.73T|239730000000000|2420|104293947|-39.04|45|2025-05-12|15/03/2025||65.98|||2420|1|2025-03-21|15/12/2024||57.42||38236400000000|2420|1
2025-03-17 15:46:08|09375|50014|2688|65.22B|65220000000|58.55|3699160|-16.49|32|2025-05-06|15/03/2025|||||58.549999237061|1|2025-03-24|15/12/2024|||||58.549999237061|1
2025-03-17 15:46:18|09376|103729|6415|168.04B|168040000000|434.5|2843543|14.95|35|2025-05-08|15/03/2025||1.49||4380000000|434.5|1|2025-03-12|15/12/2024|2.32|2.36|5110000000|5150000000|413|1
2025-03-17 15:46:29|09377|103444|2886|588.14B|588140000000|39.65|16753396|-3.06|42|2025-05-22|15/03/2025||0.61||20670000000|39.650001525879|1|2025-02-25|15/12/2024|0.37|0.44|16610000000|15100000000|39.349998474121|1
2025-03-17 15:46:42|09378|50012|2333|127.18B|127180000000|14.98|29635601|62.26|45|2025-04-18|15/03/2025|||||14.979999542236|1|2025-03-29|15/12/2024||0.67||83770000000|14.979999542236|1
2025-03-17 15:46:55|09379|941318|EAND|151.67B|151670000000|17.44|2235506|-4.8|43|2025-04-29|15/03/2025||0.2886||16940000000|17.440000534058|1|2025-02-25|15/12/2024|0.26|0.1949|16470000000|15110000000|16.719999313354|1
2025-03-17 15:47:04|09380|1073087|BILI|9.29B|9290000000|22.6|6740940|82|33|2025-05-21|15/03/2025||0.5155||6910000000|22.590000152588|1|2025-02-20|15/12/2024|1.08|0.95|7730000000|7620000000|20.329999923706|1
2025-03-17 15:47:15|09381|1081842|3711|673.01B|673010000000|155|15924401|1.31|35|2025-04-24|15/03/2025||1.79||143530000000|155|1|2025-02-13|15/12/2024|2.15|2.04|162260000000|158740000000|165.5|1
2025-03-17 15:47:27|09382|103663|5871|223.91B|223910000000|122.5|8666441|-30.79|44|2025-05-08|15/03/2025||3.07||23740000000|122.5|1|2025-02-25|15/12/2024|2.5|2.98|25320000000|26040000000|128.5|1
2025-03-17 15:47:39|09383|992761|ZTO|15.94B|15940000000|20.68|2578640|-8.44|35|2025-05-14|15/03/2025||3.04||11040000000|20.690000534058|1|2025-03-18|15/12/2024||3.28||11710000000|20.690000534058|1
2025-03-17 15:47:51|09384|996195|CPALL_n|442.42B|442420000000|49.25|26432372|-11.11|35|2025-05-07|15/03/2025||0.78|||49.25|1|2025-02-25|15/12/2024|0.8|0.6501|249690000000|249610000000|51.75|1
2025-03-17 15:48:05|09385|8560|0291|88.24B|88240000000|27.3|19937389|-24.81|38|2025-03-21|15/12/2024||2.24|||27.299999237061|1|2024-11-15|15/09/2024|||8900000000||27.25|1
2025-03-17 15:48:18|09386|103442|2884|474.28B|474280000000|29.65|20596856|13.17|44|2025-05-08|15/03/2025||0.4633||18670000000|29.64999961853|1|2025-02-26|15/12/2024|0.32|0.3917|17530000000|17900000000|29.549999237061|1
2025-03-17 15:48:30|09387|996213|PTT_n|842.61B|842610000000|29.5|25286830|-16.55|35|2025-05-14|15/03/2025||1.28|||29.5|1|2025-02-20|15/12/2024|0.33|0.56|724400000000|778000000000|31.5|1
2025-03-17 15:48:43|09388|102993|1216|468.20B|468200000000|82.4|7965701|6.32|44|2025-05-08|15/03/2025||1.11||166330000000|82.400001525879|1|2025-03-06|15/12/2024|0.73|0.7533|157230000000|150380000000|82.400001525879|1
2025-03-17 15:48:53|09389|103388|2603|476.31B|476310000000|220|18410222|32.13|35|2025-05-20|15/03/2025||11.73||104560000000|220|1|2025-03-13|15/12/2024|13.16|13.54|107020000000|116960000000|228.5|1
2025-03-17 15:48:59|09390|1097278|1801|65.61B|65610000000|40.05|11217679|-3.99|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2025-03-17 15:49:12|09391|27024|CEMEXCPO|174.29B|174290000000|12.03|42283339|-15.22|36|2025-04-28|15/03/2025||0.2069||76820000000|12.029999732971|1|2025-02-06|15/12/2024|0.3278|0.2083|78100000000|79490000000|12.229999542236|1
2025-03-17 15:49:23|09392|103026|1326|168.74B|168740000000|28.85|17674652|-48.11|44|2025-05-02|15/03/2025||-0.0953||80550000000|28.85000038147|1|2025-03-07|15/12/2024|-0.1815|0.0357|81290000000|85190000000|29.25|1
2025-03-17 15:49:31|09393|50130|CPIJ|355.66B|355660000000|306126|257212|43.87|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
2025-03-17 15:49:43|09394|50209|SSWJ|51.52B|51520000000|1825|21431416.51|-15.86|40|2025-05-09|15/03/2025|||||1825|1|2025-02-21|15/12/2024|-0.7299|-0.74||61940000000|1709|1
2025-03-17 15:49:53|09395|12548|ENBD|127.59B|127590000000|20.2|2405049|13.48|47|2025-04-24|15/03/2025||0.8153||11490000000|20.200000762939|1|2025-01-28|15/12/2024|0.6104|0.6508|11190000000|11560000000|22.64999961853|1
2025-03-17 15:50:04|09396|103257|2357|451.60B|451600000000|608|3668079|41.72|44|2025-05-07|15/03/2025||9.26||142850000000|608|1|2025-03-11|15/12/2024|2.2|8.82|141430000000|152500000000|654|1
2025-03-17 15:50:16|09397|103492|3034|327.99B|327990000000|539|2680892|-5.44|44|2025-05-13|15/03/2025||8.02||26800000000|539|1|2025-02-12|15/12/2024|7.89|7.89|25260000000|25260000000|538|1
2025-03-17 15:50:26|09398|996216|SCC_n|186.00B|186000000000|169.5|2396272|-36.67|35|2025-04-30|15/03/2025|||||169.5|1|2025-01-30|15/12/2024|-0.4|2.39|130510000000|117290000000|153.5|1
2025-03-17 15:50:37|09399|41491|SQMB|11.42T|11420000000000|41063|413960|-15.95|47|2025-05-15|15/03/2025||611.78||1005430000000|41071|1|2025-03-05|15/12/2024|393.19|526.62|1005260000000|977370000000|36589|1
2025-03-17 15:50:48|09400|32488|1288|1.75T|1750000000000|5.02|154698408|54.04|47|2025-04-25|15/03/2025||0.20|||5.0199999809265|1|2025-03-29|15/12/2024||0.19||163460000000|5.0199999809265|1
2025-03-17 15:50:53|09401|996187|AOT_n|567.86B|567860000000|39.25|14960600|-39.85|0||
2025-03-17 15:51:05|09402|103443|2885|449.76B|449760000000|34.75|20117886|15.07|43|2025-05-21|15/03/2025||0.7||27440000000|34.75|1|2025-03-14|15/12/2024|0.65|0.66|26900000000|18750000000|34.700000762939|1
2025-03-17 15:51:17|09403|103274|2379|275.92B|275920000000|538|2613324|-9.43|44|2025-04-30|15/03/2025||8.51||31800000000|538|1|2025-02-05|15/12/2024|6.63|6.62|26350000000|26350000000|569|1
2025-03-17 15:51:28|09404|102981|1101|254.93B|254930000000|33.85|16767576|5.95|44|2025-05-14|15/03/2025||0.282||37470000000|33.849998474121|1|2025-03-12|15/12/2024|0.415|0.5|42100000000|42680000000|34.799999237061|1
2025-03-17 15:51:39|09405|21010|BAP|15.20B|15200000000|190.64|276081|9.74|47|2025-05-15|15/03/2025||5.35||1460000000|190.63999938965|1|2025-02-11|15/12/2024|3.8|4.54|1430000000|1450000000|191.00999450684|1
2025-03-17 15:51:50|09406|103450|2892|387.19B|387190000000|27.6|13626077|0|44|2025-05-28|15/03/2025||0.455||18600000000|27.60000038147|1|2025-03-06|15/12/2024|0.32|0.34|16740000000|14200000000|27.60000038147|1
2025-03-17 15:52:01|09407|16304|HTHT|11.6B|11600000000|38.06|1886639|-5.32|47|2025-06-02|15/03/2025||2.36||5370000000|38.060001373291|1|2025-03-20|15/12/2024||2.32||5680000000|38.060001373291|1
2025-03-17 15:52:10|09408|100019|0268|53.49B|53490000000|15.14|52348422|70.27|22|2024-11-18|15/09/2024|||||8.579999923706|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2025-03-17 15:52:22|09409|41378|GFIJ|330.96B|330960000000|36977|2110029|36.02|39|2025-05-08|15/03/2025||0.42|||36977|1|2025-02-20|15/12/2024|0.815|0.47|||34912|1
2025-03-17 15:52:35|09410|943822|0586|14.18B|14180000000|7.9|7040325|13.25|25|2024-11-27|15/09/2024|||||6.4499998092651|1|2024-08-27|15/06/2024|||||6.0450987815857|1
2025-03-17 15:52:50|09411|32492|2601|255.90B|255900000000|26.55|12970357|89.4|46|2025-04-24|15/03/2025|||||26.549999237061|1|2025-03-26|15/12/2024||0.54||173004000000|26.549999237061|1
2025-03-17 15:53:01|09412|103495|3037|162.05B|162050000000|106|16657690|-38.37|44|2025-04-29|15/03/2025||0.8172||28710000000|106|1|2025-02-25|15/12/2024|0.03|1.53|29380000000|32360000000|130.5|1
2025-03-17 15:53:12|09413|13893|2899|452.73B|452730000000|17.04|49228764|7.69|46|2025-04-09|15/03/2025|||||17.040000915527|1|2025-03-22|15/12/2024||0.21||91690000000|17.040000915527|1
2025-03-17 15:53:24|09414|103664|5880|367.66B|367660000000|24.15|10664525|-7.29|33|2024-11-21|15/09/2024|||||25.10000038147|1|2024-08-28|15/06/2024|||||25.89999961853|1
2025-03-17 15:53:34|09415|1168688|6690|272.01B|272010000000|26.55|16035516|11.84|24|2025-04-24|15/03/2025|||||26.549999237061|1|2025-03-27|15/12/2024||0.47||72310000000|26.549999237061|1
2025-03-17 15:53:46|09416|103276|2382|988.68B|988680000000|256.5|22600762|-0.39|44|2025-05-08|15/03/2025||3.61||410810000000|256.5|1|2025-02-26|15/12/2024|4.12|3.66|417310000000|408190000000|254.5|1
2025-03-17 15:53:53|09417|1163128|6969|80.36B|80360000000|13.5|27733895|95.49|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2025-03-17 15:54:05|09418|32500|0992|144.64B|144640000000|11.7|100179106|22.11|47|2025-05-22|15/03/2025||0.0217||15540000000|11.699999809265|1|2025-02-20|15/12/2024|0.0535|0.03|18800000000|17850000000|12.579999923706|1
2025-03-17 15:54:18|09419|101040|1088|622.88B|622880000000|31.35|21914636|5.32|39|2025-04-25|15/03/2025|||||31.35000038147|1|2025-03-21|15/12/2024||0.46||93690000000|31.35000038147|1
2025-03-17 15:54:27|09420|985212|BIDJ|143.83B|143830000000|42824|751447|-5.23|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2025-03-17 15:54:39|09421|102323|SMPH|678.63B|678630000000|23.45|9405353|-23.84|41|2025-05-12|15/03/2025||0.3819||29030000000|23.450000762939|1|2025-02-17|15/12/2024|0.3949|0.3842|40600000000|35640000000|23|1
2025-03-17 15:54:53|09422|103469|3008|330.33B|330330000000|2475|876887|-1.59|44|2025-04-10|15/03/2025||37.52||13290000000|2475|1|2025-01-09|15/12/2024|65.01|48.69|18210000000|17390000000|2610|1
2025-03-17 15:55:04|09423|49990|0916|52.00B|52000000000|6.24|28088471|7.01|46|2025-04-23|15/03/2025|||||6.2399997711182|1|2025-03-29|15/12/2024||0.1|||6.2399997711182|1
2025-03-17 15:55:18|09424|13874|0384|40.48B|40480000000|7.42|9919643|-6.51|32|2025-02-26|15/12/2024|||||6.7399997711182|1|2024-11-29|15/09/2024|||35730000000||6.4400000572205|1
2025-03-17 15:55:32|09425|996186|ADVANC_n|770.32B|770320000000|259|3876970|29.61|35|2025-05-07|15/03/2025||3.35||55890000000|259|1|2025-02-07|15/12/2024|3.11|3.55|56740000000|56740000000|275|1
2025-03-17 15:55:46|09426|103218|2207|337.05B|337050000000|605|230856|-7.77|43|2025-05-07|15/03/2025||10.83||72200000000|605|1|2025-03-12|15/12/2024|9.07|9.25|69590000000|70580000000|600|1
2025-03-17 15:55:56|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
2025-03-17 15:56:02|09428|996189|BDMS_n|378.23B|378230000000|23.8|29113101|-17.24|0||
2025-03-17 15:56:14|09429|103393|2609|259.11B|259110000000|74.2|35049565|59.57|43|2025-05-14|15/03/2025||2.47||48160000000|74.199996948242|1|2025-03-12|15/12/2024|3.59|4.5|53750000000|61800000000|73.699996948242|1
2025-03-17 15:56:27|09430|103445|2887|226.43B|226430000000|17.45|30691845|-3.86|44|2025-05-14|15/03/2025||0.345||14370000000|17.450000762939|1|2025-02-20|15/12/2024|0.22|0.23|13470000000|12550000000|17.450000762939|1
2025-03-17 15:56:43|09431|103441|2883|304.23B|304230000000|18.1|47420119|27.92|40|2025-05-28|15/03/2025||0.56|||18.10000038147|1|2025-03-10|15/12/2024||0.32|||18.35000038147|1
2025-03-17 15:57:02|09432|13206|IQCD|80.16B|80160000000|13.25|2087722|10.99|47|2025-04-28|15/03/2025||0.2175||3670000000|13.25|1|2025-01-30|15/12/2024|0.16|0.1885|3340000000|3470000000|13.739999771118|1
2025-03-17 15:57:13|09433|1050117|ZLAB|4.11B|4110000000.0000005|38.25|808301|106.82|34|2025-05-13|15/03/2025||-0.5444||113320000|38.25|1|2025-02-27|15/12/2024|-0.08|-0.73|109070000|107690000|35.069999694824|1
2025-03-17 15:57:24|09434|941316|ADCB|76.69B|76690000000|10.48|5026636|27.34|43|2025-04-21|15/03/2025||0.3||4970000000|10.479999542236|1|2025-01-27|15/12/2024|0.3332|0.2786|5470000000|4830000000|10.800000190735|1
2025-03-17 15:57:36|09435|1115063|2359|188.44B|188440000000|65.45|5395432|57.32|28|2025-04-28|15/03/2025||0.9871||9390000000|65.449996948242|1|2025-03-17|15/12/2024||2.08||24390000000|64.5|1
2025-03-17 15:57:46|09436|1164709|BEKE|30.17B|30170000000|25.09|8167998|73.84|21|2025-05-15|15/03/2025||1.4||20720000000|24.995000839233|1|2025-03-18|15/12/2024||1.75||27390000000|24.995000839233|1
2025-03-17 15:57:56|09437|13889|2328|314.07B|314070000000|14.16|31190165|27.02|35|2025-04-24|15/03/2025|||||14.159999847412|1|2025-03-21|15/12/2024||0.51||231727000000|14.159999847412|1
2025-03-17 15:58:07|09438|103293|2409|117.32B|117320000000|15.3|28263515|-16.62|44|2025-04-24|15/03/2025||-0.1769||67230000000|15.300000190735|1|2025-02-13|15/12/2024|0.21|0.1856|68690000000|71820000000|13.64999961853|1
2025-03-17 15:58:18|09439|103438|2880|383.75B|383750000000|27.85|18937919|21.09|43|2025-05-23|15/03/2025||0.3663|||27.85000038147|1|2025-03-18|15/12/2024||0.3861||14540000000|27.85000038147|1
2025-03-17 15:58:30|09440|1012812|6488|185.99B|185990000000|389|842986|-32.47|35|2025-05-06|15/03/2025||6.15||15740000000|389|1|2025-03-10|15/12/2024|0.36|6.46|16360000000|16460000000|404.5|1
2025-03-17 15:58:41|09441|103546|3481|124.57B|124570000000|15.6|48487480|4.35|44|2025-05-13|15/03/2025||-0.0924||49560000000|15.60000038147|1|2025-03-13|15/12/2024|1.13|1.05|53680000000|51350000000|14.89999961853|1
2025-03-17 15:58:55|09442|103459|2912|269.26B|269260000000|259|1719211|-3.18|44|2025-05-06|15/03/2025||2.88||85790000000|259|1|2025-02-26|15/12/2024|2.17|2.55|86140000000|86630000000|265|1
2025-03-17 15:59:06|09443|103237|2327|268.85B|268850000000.00003|523|2812286|-10.29|35|2025-04-17|15/03/2025||9.79||30130000000|523|1|2025-03-14|15/12/2024|7.1|7.11|30010000000|30010000000|521|1
2025-03-17 15:59:19|09444|102177|ALI|324.33B|324330000000|22.15|15753798|-31.17|41|2025-05-01|15/03/2025||0.54|||22.14999961853|1|2025-02-20|15/12/2024|0.485|0.5102|53930000000|40030000000|24.799999237061|1
2025-03-17 15:59:33|09445|32497|0914|123.22B|123220000000|23.45|6575403|25|45|2025-04-25|15/03/2025||0.36|||23.450000762939|1|2025-03-24|15/12/2024||0.68||48340000000|23.450000762939|1
2025-03-17 15:59:41|09446|1177479|NPHJ|46.37B|46370000000|12309|2222502|2.2|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2025-03-17 15:59:53|09447|990796|1658|534.50B|534500000000|5.25|69214575|26.65|31|2025-04-24|15/03/2025|||||5.25|1|2025-03-29|15/12/2024||0.12||82120000000|5.25|1
2025-03-17 16:00:06|09448|103501|3045|353.87B|353870000000|117|5668175|17.82|44|2025-05-01|15/03/2025|||||117|1|2025-02-27|15/12/2024|1.19|1.39|56150000000|59130000000|113.5|1
2025-03-17 16:00:16|09449|13194|QISB|49.27B|49270000000|20.85|1011928|7.54|47|2025-04-15|15/03/2025|||||20.85000038147|1|2025-01-14|15/12/2024|0.4747|0.41|1810000000|1780000000|20|1
2025-03-17 16:00:29|09450|50547|CEZ|568.61B|568610000000|1063|181044|23.77|44|2025-05-15|15/03/2025|||||1063|1|2025-03-13|15/12/2024|13.1||100600000000||1043|1
2025-03-17 16:00:41|09451|1012654|5876|215.59B|215590000000|44.45|10599926|-4.2|34|2025-04-25|15/03/2025|||||44.450000762939|1|2025-02-28|15/12/2024|||||44|1
2025-03-17 16:00:52|09452|103285|2395|329.89B|329890000000|382|1759423|-2.55|42|2025-04-25|15/03/2025||2.85||16780000000|382|1|2025-03-11|15/12/2024|3.06|3.06|16310000000|15870000000|394.5|1
2025-03-17 16:01:04|09453|103448|2890|281.21B|281210000000|22.15|22779546|3.75|44|2025-05-28|15/03/2025||0.47||15170000000|22.14999961853|1|2025-03-07|15/12/2024|0.3|0.38||12590000000|22.60000038147|1
2025-03-17 16:01:23|09454|41375|AMSJ|180.61B|180610000000|69256|504680|-7.62|36|2024-10-28|15/09/2024|||||75813|1|2024-07-23|15/06/2024|||||62984|1
2025-03-17 16:01:34|09455|50024|6030|336.43B|336430000000|22.8|18338842|63.68|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2025-03-17 16:01:43|09456|1155056|6186|62.2B|62200000000|6.99|26970711|83.91|0||
2025-03-17 16:01:54|09457|1089444|0788|212.92B|212920000000|12.24|23187084|30.43|31|2025-04-16|15/03/2025|||||12.239999771118|1|2025-03-17|15/12/2024||0.3||48780000000|12.260000228882|1
2025-03-17 16:02:13|09458|8582|3328|511.67B|511670000000|6.93|30537167|33.27|47|2025-04-25|15/03/2025||0.30|||6.9299998283386|1|2025-03-21|15/12/2024||0.32||55810000000|6.9299998283386|1
2025-03-17 16:02:25|09459|26963|GAPB|192.62B|192620000000|381.22|738168|58.51|47|2025-04-24|15/03/2025||5.47||9870000000|381.2200012207|1|2025-02-25|15/12/2024|4.27|4.3|8770000000|9440000000|400.36999511719|1
2025-03-17 16:02:38|09460|1096239|TME|20.62B|20620000000|13.12|7437304|21.49|27|2025-05-19|15/03/2025||1.26||7230000000|13.045000076294|1|2025-03-18|15/12/2024||1.22||7300000000|13.045000076294|1
2025-03-17 16:02:50|09461|103248|2345|357.14B|357140000000|639|6050171|40.75|38|2025-05-08|15/03/2025||6.31||34800000000|639|1|2025-03-13|15/12/2024|8.1|7.29|38970000000|37740000000|639|1
2025-03-17 16:03:03|09462|13955|SCCO|77.64B|77640000000|97.29|1171372|-3.89|47|2025-04-24|15/03/2025||1.09||2910000000|97.230003356934|1|2025-02-11|15/12/2024|1.01|1.12|2780000000|2900000000|96.336753845215|1
2025-03-17 16:03:13|09463|992966|GDS|6.86B|6860000000|35.89|3009924|365.92|35|2025-05-14|15/03/2025||-1.47||2990000000|35.970001220703|1|2025-03-18|15/12/2024||-3.04||3120000000|35.970001220703|1
2025-03-17 16:03:26|09464|102197|BDO|863.12B|863120000000|163|3429911|11.49|41|2025-04-17|15/03/2025||3.84||67870000000|163|1|2025-02-24|15/12/2024|4.06|4.08|70740000000|70800000000|142|1
2025-03-17 16:03:39|09465|102322|SM|1.01T|1010000000000|813|301856|-17.64|41|2025-05-07|15/03/2025||18.4|||813|1|2025-02-28|15/12/2024|14.88|18.42|192320000000|186370000000|780|1
2025-03-17 16:03:51|09466|27010|TLEVISACPO|19.12B|19120000000|7.09|2294919|-25.68|42|2025-04-29|15/03/2025||-0.1805||15230000000|7.0900001525879|1|2025-03-17|15/12/2024||-0.0834||15400000000|7.0900001525879|1
2025-03-17 16:04:05|09467|1012588|5347|179.20B|179200000000|96|1932895|14.42|35|2025-05-06|15/03/2025||1.13||12020000000|96|1|2025-02-25|15/12/2024|1.03|1.14|11550000000|11190000000|101.5|1
2025-03-17 16:04:18|09468|29715|VIPS|8.68B|8680000000|17.48|3549293|-2.32|45|2025-05-15|15/03/2025||4.5||26430000000|17.47500038147|1|2025-02-21|15/12/2024|5.7|4.99|33200000000|31890000000|14.529999732971|1
2025-03-17 16:04:28|09469|1096151|1772|46.96B|46960000000|23.4|7161171|-14.82|34|2025-04-30|15/03/2025||0.25|||23.39999961853|1|2025-03-27|15/12/2024||0.3991||6970000000|23.39999961853|1
2025-03-17 16:04:38|09470|50049|0881|34.04B|34040000000|14.4|7572115|4.8|30|2024-11-27|15/09/2024|||||15.920000076294|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2025-03-17 16:04:50|09471|12865|COMI|237.37B|237370000000|77.93|1906539|-14.77|36|2025-05-12|15/03/2025|||||77.930000305176|1|2025-02-19|15/12/2024|3.92|4.22|26990000000|28120000000|79.25|1
2025-03-17 16:05:00|09472|996211|PTTEP_n|434.71B|434710000000|109.5|5699729|-28.34|35|2025-04-24|15/03/2025||5.07|||109.5|1|2025-01-30|15/12/2024|4.61|1.25|76410000000|66880000000|124|1
2025-03-17 16:05:21|09473|102170|AC|378.52B|378520000000|605.5|276262|-8.54|41|2025-05-08|15/03/2025||21.41||80970000000|605.5|1|2025-03-13|15/12/2024|24.12|22.52||85100000000|585.5|1
2025-03-17 16:05:35|09474|13191|MARK|21.57B|21570000000|2.319|8579887|-10.51|47|2025-04-24|15/03/2025|||||2.319000005722|1|2025-01-24|15/12/2024|0.029||853000000||2.4949998855591|1
2025-03-17 16:05:56|09475|13887|1919|187.66B|187660000000|12.02|23090010|39.27|44|2025-04-25|15/03/2025||0.2846||47890000000|12.020000457764|1|2025-03-21|15/12/2024||0.71||41350000000|12.020000457764|1
2025-03-17 16:06:08|09476|50000|1193|65.49B|65489999999.99999|28.35|4399479|5.78|37|2024-11-18|15/09/2024|||||28.450000762939|1|2024-08-30|15/06/2024|||||26.64999961853|1
2025-03-17 16:06:25|09477|32499|0168|74.62B|74620000000|55.25|4265406|1.4|46|2025-04-30|15/03/2025|||||55.25|1|2025-03-28|15/12/2024||-0.51||3010000000|55.25|1
2025-03-17 16:06:40|09478|103623|4938|242.35B|242350000000|91|5583981|2.13|44|2025-05-08|15/03/2025||1.52||276880000000|91|1|2025-03-13|15/12/2024|1.4|1.75|327000000000|341800000000|93.099998474121|1
2025-03-17 16:06:50|09479|8544|0004|55.93B|55930000000|18.38|1231623|-30.46|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2025-03-17 16:07:05|09480|27075|BIMBOA|236.25B|236250000000|54.65|2092279|-23.79|47|2025-04-23|15/03/2025||0.605|||54.650001525879|1|2025-02-28|15/12/2024|0.711|0.9729|110310000000|113200000000|54.669998168945|1
2025-03-17 16:07:15|09481|50181|CLSJ|80.62B|80620000000|33860|793000|13.97|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2025-03-17 16:07:32|09482|9215|0836|97.54B|97540000000|18.92|18179038|-2.98|38|2025-05-01|15/03/2025|||||18.920000076294|1|2025-03-20|15/12/2024|||||18.920000076294|1
2025-03-17 16:07:46|09483|103223|2301|242.68B|242680000000|105.5|7608577|-5.8|43|2025-04-30|15/03/2025||1.36||33880000000|105.5|1|2025-02-28|15/12/2024|1.33|1.58|38300000000|37540000000|107|1
2025-03-17 16:07:59|09484|12547|EMAR|115.79B|115790000000|13.1|14948321|59.37|47|2025-05-08|15/03/2025||0.414||10020000000|13.10000038147|1|2025-02-12|15/12/2024|0.5683|0.37|11730000000|11710000000|14.199999809265|1
2025-03-17 16:08:09|09485|100117|1918|18.63B|18630000000|1.88|366849127|55.37|27|2024-11-27|15/09/2024|||||2.2699999809265|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2025-03-17 16:08:26|09486|941317|ALDAR|67.70B|67700000000|8.61|10769428|51.32|43|2025-05-06|15/03/2025||0.2||6400000000|8.6099996566772|1|2025-02-10|15/12/2024|0.15|0.2307|6500000000|6410000000|7.960000038147|1
2025-03-17 16:08:40|09487|13894|3323|36.19B|36190000000|4.32|29801294|45|40|2025-04-25|15/03/2025|||||4.3200001716614|1|2025-03-21|15/12/2024||0.35||127893000000|4.3200001716614|1
2025-03-17 16:08:54|09488|41422|CHILE|13.17T|13170000000000|130.39|98180799|26.2|43|2025-04-29|15/03/2025||2.83||797900000000|130.36000061035|1|2025-01-27|15/12/2024|2.95|2.88|778150000000|782760000000|121.01999664307|1
2025-03-17 16:09:06|09489|11169|ZAIN|2.03T|2029999999999.9998|465|4111815|-7.87|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2025-03-17 16:09:22|09490|103446|2888|225.12B|225120000000|12.5|46429440|49.16|44|2025-06-03|15/03/2025||0.2933||24050000000|12.5|1|2025-02-21|15/12/2024|0.06|0.0367|-5200000000|-5200000000|12.35000038147|1
2025-03-17 16:09:36|09491|39228|MBTm|5.79T|5790000000000|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
2025-03-17 16:09:48|09492|103399|2615|231.79B|231790000000|82.6|11314366|77.83|44|2025-05-20|15/03/2025||2.87||31700000000|82.599998474121|1|2025-03-13|15/12/2024|4.55|5.03||49500000000|81|1
2025-03-17 16:10:04|09493|990779|1548|26.24B|26240000000|12.3|15212751|-27.33|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2025-03-17 16:10:17|09494|18288|SAMD|850.76B|850760000000|120.99|15732901|9.35|42|2025-05-22|15/03/2025||2.34||296680000000|120.98999786377|1|2025-02-14|15/12/2024|1.25|1.51|276660000000|302130000000|129.80999755859|1
2025-03-17 16:10:25|09495|959032|0354|15.23B|15230000000|6.14|48069444|14.77|21|2024-11-18|15/09/2024|||||5.6199998855591|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2025-03-17 16:10:31|09496|1057321|GULF_n|569.06B|569060000000|48.5|15242157|2.75|0||
2025-03-17 16:10:44|09497|103273|2377|144.47B|144470000000|171|6336585|0.88|43|2025-04-24|15/03/2025||2.77||51210000000|171|1|2025-03-12|15/12/2024|0.5471|2.62|51490000000|52470000000|175|1
2025-03-17 16:10:56|09498|27014|ASURB|171.67B|171670000000|572.22|505368|11.64|41|2025-04-28|15/03/2025||12.73||9190000000|572.21997070312|1|2025-02-24|15/12/2024|11.2|10.78|9020000000|9140000000|559.78997802734|1
2025-03-17 16:11:08|09499|103739|8046|83.36B|83360000000|129|3518616|-36.14|38|2025-05-01|15/03/2025||0.228||8160000000|129|1|2025-02-27|15/12/2024|0.28|0.1286|7870000000|7910000000|141|1
2025-03-17 16:11:20|09500|103077|1476|134.99B|134990000000.00002|492|499593|-14.29|43|2025-05-01|15/03/2025||5.87||9420000000|492|1|2025-02-27|15/12/2024|6.22|6.62|9570000000|10230000000|550|1
2025-03-17 16:11:30|09501|103341|2474|134.12B|134120000000|206.5|3144350|-3.95|44|2025-05-08|15/03/2025||4.48||3930000000|206.5|1|2025-02-24|15/12/2024|5.05|4.44|4260000000|4320000000|204|1
2025-03-17 16:11:40|09502|32490|0151|61.26B|61260000000|5.17|6761404|10.68|28|2025-02-18|15/12/2024|||||4.6300001144409|1|2024-11-25|15/09/2024||0.15||11444000000|4.5500001907349|1
2025-03-17 16:11:54|09503|32484|0322|72.57B|72570000000|12.9|9421109|45.09|31|2023-03-27|15/12/2022||0.27||41575000000|13.491111755371|1|2022-08-22|15/06/2022||0.18||37994000000|11.55717754364|1
2025-03-17 16:12:04|09504|42646|OTEr|6.16B|6160000000|15.19|265283|13.22|46|2025-05-14|15/03/2025|||||15.189999580383|1|2025-02-26|15/12/2024|-1.17|0.34|905300000|928300000|14.760000228882|1
2025-03-17 16:12:20|09505|20685|DQ|1.26B|1260000000|19.95|820537|-28.59|44|2025-05-21|15/03/2025||-0.73||159620000|19.950000762939|1|2025-02-27|15/12/2024|-2.56|-0.86|195400000|181590000|21.889999389648|1
2025-03-17 16:12:32|09506|103731|6505|378.66B|378660000000|39.75|10058883|-44.17|44|2025-05-02|15/03/2025||0.2207||152940000000|39.75|1|2025-02-27|15/12/2024|0.2018|0.25|148820000000|157380000000|39.299999237061|1
2025-03-17 16:12:45|09507|102243|ICT|796.05B|796050000000|393|1517108|20.95|40|2025-05-12|15/03/2025||0.0985||669820000|393|1|2025-03-06|15/12/2024|0.1|0.0985|739600000|779840000|337|1
2025-03-17 16:12:55|09508|996212|PTTGC_n|76.65B|76650000000|18.7|20981080|-52.5|35|2025-05-09|15/03/2025||0.37|||18.700000762939|1|2025-02-17|15/12/2024|-2.6|-0.7061|133290000000|136060000000|19.39999961853|1
2025-03-17 16:13:12|09509|100143|3888|55.15B|55150000000|41.65|12040687|85.78|45|2025-05-27|15/03/2025||0.25||2580000000|41.650001525879|1|2025-03-19|15/12/2024||0.3||2700000000|41.650001525879|1
2025-03-17 16:13:24|09510|943516|2202|72.33B|72330000000|6.13|71882341|4.26|42|2025-05-05|15/03/2025||-0.0226||48970000000|6.1300001144409|1|2025-04-01|15/12/2024||-0.1077||117720000000|6.1300001144409|1
2025-03-17 16:13:35|09511|49994|1066|24.12B|24120000000|5.3|8825997|4.13|34|2024-11-20|15/09/2024|||||4.5199999809265|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2025-03-17 16:13:53|09512|49970|0270|41.25B|41250000000|6.32|20239038|28.17|41|2025-04-24|15/03/2025||0.2179|||6.3200001716614|1|2025-03-24|15/12/2024||0.07|||6.3200001716614|1
2025-03-17 16:14:07|09513|11115|AGLT|638.09B|638090000000|255|7232650|-25.74|47|2025-05-12|15/03/2025|||||255|1|2025-03-26|15/12/2024|||||255|1
2025-03-17 16:14:19|09514|37875|LPPP|33.89B|33890000000|18300|3759|57.21|55|2025-06-11|15/04/2025||153.89||5310000000|18300|1|2025-04-24|15/01/2025||229.46||5790000000|18300|1
2025-03-17 16:14:28|09515|1012156|3105|43.45B|43450000000|102.5|452065|-29.55|35|2025-04-24|15/03/2025||-0.0615||3540000000|102.5|1|2025-02-06|15/12/2024|-0.83|-0.0834|3710000000|3730000000|101|1
2025-03-17 16:14:42|09516|49993|0998|341.63B|341630000000|6.22|35974972|50|45|2025-04-24|15/03/2025|||||6.2199997901917|1|2025-01-13|15/12/2024|0.27|0.27|50800000000||5.210000038147|1
2025-03-17 16:14:53|09517|102122|BIC_p1|46.01T|46010000000000|44220|639469|40.83|44|2025-05-07|15/03/2025||1674.64||7017330000000|44220|1|2025-02-19|15/12/2024|1745|1460.85|6239510000000|7046670000000|42000|1
2025-03-17 16:15:04|09518|8781|GDRB|1.91T|1910000000000|10500|249847|11|47|2025-05-13|15/03/2025|||||10500|1|2025-02-28|15/12/2024|||221100000000||10770|1
2025-03-17 16:15:16|09519|103111|1590|185.80B|185800000000|929|864000|-13.18|38|2025-04-23|15/03/2025||8.98||7610000000|929|1|2025-03-07|15/12/2024|9.01|18.3|7650000000|16320000000|936|1
2025-03-17 16:15:26|09520|102253|JGS|135.98B|135979999999.99998|17.94|8466705|-53.43|41|2025-05-08|15/03/2025|||||17.940000534058|1|2025-04-01|15/12/2024||0.72||100210000000|17.940000534058|1
2025-03-17 16:15:34|09521|996198|DELTA_n|924.78B|924780000000|69.25|14479830|5.64|0||
2025-03-17 16:15:44|09522|102109|ECO|85.52T|85520000000000|2080|7475723|-5.88|44|2025-05-13|15/03/2025||89.23||33980960000000|2080|1|2025-03-04|15/12/2024|82.22|77.79|34792000000000|33248040000000|1960|1
2025-03-17 16:15:57|09523|103235|2324|166.22B|166220000000|38.15|14361103|3.11|44|2025-05-07|15/03/2025||0.4792||207970000000|38.150001525879|1|2025-02-27|15/12/2024|0.44|0.6952|229160000000|235450000000|39.650001525879|1
2025-03-17 16:16:07|09524|50116|MRPJ|58.93B|58930000000|22867|1044022|29.45|35|2025-01-16|15/12/2024|||||27180|1|2024-11-21|15/09/2024|||||27293|1
2025-03-17 16:16:18|09525|953532|PHORq|10.33B|10330000000|0.05|384376|0|41|2025-05-15|15/03/2025|||||0.05000000074506|1|2025-03-19|15/12/2024|||||0.05000000074506|1
2025-03-17 16:16:29|09526|13192|COMB|18.41B|18410000000|4.549|3061920|-11.24|47|2025-04-29|15/03/2025|||||5.5199999809265|1|2025-01-20|15/12/2024|0.12|0.13|879000000|1260000000|5.5199999809265|1
2025-03-17 16:16:38|09527|949921|3606|153.32B|153320000000|58.6|2409717|40.82|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2025-03-17 16:16:49|09528|996210|MINT_n|155.92B|155920000000|27.5|10716875|-16.67|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2025-03-17 16:17:01|09529|50545|BKOM|205.10B|205100000000|1089|144597|33.37|45|2025-04-30|15/03/2025|||||1089|1|2025-02-10|15/12/2024|24.92|20.42|10060000000|9930000000|977|1
2025-03-17 16:17:13|09530|103615|4904|333.17B|333170000000|92.4|4465693|17.41|44|2025-04-30|15/03/2025|||||92.400001525879|1|2025-02-20|15/12/2024|1.01|1.39|29170000000|29860000000|88|1
2025-03-17 16:17:19|09531|996197|CPN_n|219.91B|219910000000|49|5209924|-19.69|0||
2025-03-17 16:17:30|09532|100144|3898|46.97B|46970000000|34.55|4130099|41.41|44|2025-04-25|15/03/2025||||9250000000|34.549999237061|1|2025-02-27|15/12/2024|0.85|0.82|8650000000|8790000000|31.60000038147|1
2025-03-17 16:17:41|09533|102203|BPI|712.26B|712260000000|135|3140724|14.86|41|2025-04-23|15/03/2025||3.3||45420000000|135|1|2025-02-03|15/12/2024|2.67|3.05|44400000000|44590000000|116.19999694824|1
2025-03-17 16:17:49|09534|38047|0135|69.01B|69010000000|7.96|14035365|6.58|30|2024-11-27|15/09/2024|||||7.6399998664856|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2025-03-17 16:18:01|09535|50013|2338|140.47B|140470000000|16.3|15372710|2.45|46|2025-04-25|15/03/2025|||||16.299999237061|1|2025-04-01|15/12/2024||0.27||55540000000|16.299999237061|1
2025-03-17 16:18:13|09536|102982|1102|158.18B|158180000000|44.6|6751175|8.52|44|2025-05-09|15/03/2025||0.6275||18240000000|44.599998474121|1|2025-03-11|15/12/2024|0.655|0.7475|20950000000|20780000000|44.049999237061|1
2025-03-17 16:18:22|09537|961686|3908|77.82B|77820000000|16.1|31643853|66.5|29|2025-04-25|15/03/2025||0.38||5470000000|16.10000038147|1|2025-03-29|15/12/2024||0.435||6020000000|16.10000038147|1
2025-03-17 16:18:32|09538|8755|MOLB|1.80T|1800000000000|2828|600689|-4.85|47|2025-05-09|15/03/2025||111.18|||2828|1|2025-02-21|15/12/2024|35.91|153.41|2295700000000|2077230000000|2966|1
2025-03-17 16:18:45|09539|940792|FUNO11|90.29B|90290000000|23.67|8989778|-12.71|43|2025-04-23|15/03/2025||0.68||7010000000|23.670000076294|1|2025-02-26|15/12/2024|0.64|0.588|7530000000|6860000000|22.219999313354|1
2025-03-17 16:18:55|09540|20261|EDU|8.29B|8289999999.999999|50.97|1910020|-44.24|47|2025-04-29|15/02/2025||0.835||1240000000|50.970001220703|1|2025-01-21|15/11/2024|0.22|0.32|1040000000|1030000000|60.840000152588|1
2025-03-17 16:19:00|09541|1169344|1024|277.66B|277660000000|63.5|60645173|28.13|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2025-03-17 16:19:07|09542|996199|EA_n|18.12B|18120000000|2.44|32524770|-89.56|0||
2025-03-17 16:19:18|09543|103775|9910|131.34B|131340000000|133|959583|-20.12|35|2025-05-08|15/03/2025||1.41||20830000000|133|1|2025-03-07|15/12/2024|1.35|1.55|22490000000|22280000000|136|1
2025-03-17 16:19:23|09544|1167535|6618|109.87B|109870000000|34.3|17960456|10.99|0||
2025-03-17 16:19:34|09545|951041|005387|43.28T|43280000000000|148400|91503|-4.63|40|2025-04-24|15/03/2025||13182.33||42969350000000|148400|1|2025-01-23|15/12/2024|8621.84|11494.12|46624000000000|44291150000000|159900|1
2025-03-17 16:19:44|09546|13912|OPAr|6.28B|6280000000|17.52|275690|5.86|47|2025-05-28|15/03/2025|||||17.520000457764|1|2025-03-19|15/12/2024|||||17.520000457764|1
2025-03-17 16:19:55|09547|103782|9921|61.55B|61550000000|157|1585706|-24.88|43|2025-05-08|15/03/2025||1.16||15560000000|157|1|2025-03-14|15/12/2024|-2.32|1.48|13590000000|16040000000|157.5|1
2025-03-17 16:20:05|09548|49983|0656|36.90B|36900000000|4.52|3545228|5.35|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2025-03-17 16:20:18|09549|103031|1402|181.17B|181170000000|33.85|15009827|2.89|42|2025-05-08|15/03/2025||0.19|||33.849998474121|1|2025-03-12|15/12/2024|0.38|0.38|66960000000|66960000000|33.25|1
2025-03-17 16:20:29|09550|103201|2049|104.55B|104550000000|295.5|12214266|24.16|44|2025-05-13|15/03/2025||1.25||6070000000|295.5|1|2025-02-26|15/12/2024|0.93|1.56|6380000000|6190000000|347|1
2025-03-17 16:20:40|09551|49996|1099|61.04B|61040000000|19.66|5213040|-6.02|44|2025-04-24|15/03/2025|||||19.659999847412|1|2025-03-21|15/12/2024||3.43||693592000000|19.659999847412|1
2025-03-17 16:20:53|09552|41434|COPEC|9.34T|9340000000000|7165.7|1427311|9.89|47|2025-05-09|15/03/2025||0.1579||6550000000|7165.7001953125|1|2025-02-27|15/12/2024|0.15|0.1287|6770000000|6730000000|6640|1
2025-03-17 16:21:02|09553|1057034|ADNOCDIST|44.00B|44000000000|3.52|3969866|-3.3|34|2025-05-06|15/03/2025||0.0511||8470000000|3.5199999809265|1|2025-02-09|15/12/2024|0.05|0.052|8840000000|8300000000|3.5899999141693|1
2025-03-17 16:21:12|09554|19315|BIMAS|307.91B|307910000000|515.5|5846012|40.21|47|2025-05-12|15/03/2025||10.96||158660000000|515.5|1|2025-03-12|15/12/2024||16.01|180610000000|143630000000|516.5|1
2025-03-17 16:21:24|09555|103588|3702|109.47B|109470000000|65.2|4442450|-29.21|44|2025-05-08|15/03/2025||1.52||205960000000|65.199996948242|1|2025-02-27|15/12/2024|0.96|1.11|231670000000|225290000000|71|1
2025-03-17 16:21:33|09556|103802|9945|107.71B|107710000000|38|4579129|8.57|35|2024-11-18|15/09/2024|||||46.349998474121|1|2024-08-09|15/06/2024|||||46.599998474121|1
2025-03-17 16:21:42|09557|945817|MPHC|17.70B|17700000000|1.409|7519206|-28.05|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2025-03-17 16:21:49|09558|996204|HMPRO_n|138.09B|138090000000|7.7|15187143|-30.18|0||
2025-03-17 16:22:01|09559|41493|BSANTANDER|10.20T|10200000000000|54.05|103537206|15.68|47|2025-04-25|15/03/2025||1.26||709640000000|54.049999237061|1|2025-01-13|15/12/2024|1.47|1.32|724440000000|703080000000|46.509998321533|1
2025-03-17 16:22:12|09560|103247|2344|94.28B|94280000000|20.95|75199598|-20.94|43|2025-05-01|15/03/2025||-0.0686||18360000000|20.950000762939|1|2025-02-18|15/12/2024|-0.15|-0.15|18690000000|18690000000|18.549999237061|1
2025-03-17 16:22:25|09561|50010|2238|32.91B|32909999999.999996|3.23|24431281|-2.7|46|2025-04-25|15/03/2025|||||3.2300000190735|1|2025-03-29|15/12/2024||0.0011||38920000000|3.2300000190735|1
2025-03-17 16:22:37|09562|48389|ATHM|3.65B|3650000000|30.95|551626|13.85|46|2025-05-21|15/03/2025||3.62||1580000000|30.959999084473|1|2025-02-20|15/12/2024|4.21|3.43|1780000000|1870000000|30.110000610352|1
2025-03-17 16:22:48|09563|985905|1579|15.33B|15330000000|15.8|5491356|9.59|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2025-03-17 16:22:59|09564|943698|2408|133.24B|133240000000.00002|43|45938233|-32.71|42|2025-04-10|15/03/2025||-0.5927||6510000000|43|1|2025-01-13|15/12/2024|-0.51|-0.4122|6580000000|8470000000|25.950000762939|1
2025-03-17 16:23:10|09565|40109|YY|2.57B|2570000000|49.53|593128|47.8|47|2025-06-03|15/03/2025||1.22||491000000|49.459999084473|1|2025-03-19|15/12/2024||1.36||551330000|49.459999084473|1
2025-03-17 16:23:23|09566|27153|ORBIA|29.35B|29350000000|15.4|2637890|-55.94|47|2025-04-23|15/03/2025||0.0025||1920000000|15.39999961853|1|2025-02-21|15/12/2024|-0.0285|-0.01|1780000000|1840000000|15.619999885559|1
2025-03-17 16:23:35|09567|1031093|NRP|97.09B|97090000000|13436|1311405|2.99|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2025-03-17 16:23:49|09568|103526|3231|302.17B|302170000000|104.5|25638599|-12.55|44|2025-05-02|15/03/2025||1.63||287900000000|104.5|1|2025-02-24|15/12/2024|1.86|1.86|297180000000|297170000000|117.5|1
2025-03-17 16:23:58|09569|100059|0853|15.94B|15940000000|8.63|17047000|20.75|30|2024-11-27|15/09/2024|||||5.75|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2025-03-17 16:24:09|09570|32483|0148|26.10B|26100000000|23.6|1780294|51.77|33|2024-11-18|15/09/2024|||||18.5|1|2024-08-26|15/06/2024|||||15.560000419617|1
2025-03-17 16:24:20|09571|19394|EREGL|179.06B|179060000000|25.58|182112919|16.64|47|2025-04-30|15/03/2025||0.5874||55830000000|25.579999923706|1|2025-02-13|15/12/2024|0.4092|0.13|55110000000|51200000000|23.39999961853|1
2025-03-17 16:24:26|09572|1167533|1209|76.01B|76010000000|33.8|3695357|38.06|0||
2025-03-17 16:24:38|09573|13896|ACBr|5.31B|5310000000|2.296|10018889|31.22|47|2025-05-09|15/03/2025||0.09||538930000|2.2999999523163|1|2025-02-28|15/12/2024|0.0847|0.08|534000000|570000000|1.8400000333786|1
2025-03-17 16:24:48|09574|11105|BOUK|2.71T|2710000000000|646|3634081|9.91|42|2025-04-22|15/03/2025|||||646|1|2025-01-27|15/12/2024|||63400000||632|1
2025-03-17 16:24:58|09575|50033|0425|27.35B|27350000000|23.8|8252119|67.26|30|2024-11-27|15/09/2024|||||13.439999580383|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2025-03-17 16:25:09|09576|103249|2347|122.43B|122430000000|73.4|3543204|-7.67|44|2025-05-07|15/03/2025||1.28||106660000000|73.400001525879|1|2025-03-12|15/12/2024|1.76|1.41||117200000000|67.900001525879|1
2025-03-17 16:25:22|09577|103416|2801|199.46B|199460000000|17.8|19130305|-3.52|41|2025-05-08|15/03/2025|||||17.799999237061|1|2025-02-21|15/12/2024|||||18.10000038147|1
2025-03-17 16:25:32|09578|946400|1816|128.27B|128270000000.00002|2.54|74656558|5.44|27|2025-04-18|15/03/2025|||||2.539999961853|1|2025-03-26|15/12/2024||0.04|||2.539999961853|1
2025-03-17 16:25:42|09579|1056489|VBBR3|19.74B|19740000000|17.71|12496124|-25.49|33|2025-05-06|15/03/2025||0.5116||43290000000|17.709999084473|1|2025-02-24|15/12/2024|0.4588|0.7101|44370000000|44770000000|17.579999923706|1
2025-03-17 16:25:53|09580|101623|UNTR|84.35T|84350000000000|23225|3431093|-6|45|2025-04-23|15/03/2025||1077.19|||23225|1|2025-03-17|15/12/2024||1267.78|||22725|1
2025-03-17 16:26:03|09581|101899|WB|2.57B|2570000000|10.91|1376431|17.32|44|2025-05-22|15/03/2025||0.39||504040000|10.909999847412|1|2025-03-13|15/12/2024|0.4|0.4|456800000|453110000|10.760000228882|1
2025-03-17 16:26:09|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|40.78|0||
2025-03-17 16:26:20|09583|946385|1347|64.79B|64790000000.00001|37.8|48336137|120.26|29|2025-05-08|15/03/2025||0.0155||551960000|37.799999237061|1|2025-02-13|15/12/2024|-0.015|0.0194|539180000|535140000|27.75|1
2025-03-17 16:26:29|09584|950590|8454|93.12B|93120000000|369|365344|-7.87|35|2025-04-23|15/03/2025||3.47||27740000000|369|1|2025-02-24|15/12/2024|4.4|4.06|33480000000|33940000000|365|1
2025-03-17 16:26:45|09585|103711|6239|91.40B|91400000000|122.5|3647704|-35.53|44|2025-04-29|15/03/2025||1.55||16310000000|122.5|1|2025-01-21|15/12/2024|2.04|2.15|17100000000|18230000000|116.5|1
2025-03-17 16:26:55|09586|103770|9904|105.79B|105790000000|35.9|12146122|8.62|41|2025-05-09|15/03/2025||1.43||68740000000|35.900001525879|1|2025-03-12|15/12/2024|0.6477|0.495|68400000000|67730000000|36.450000762939|1
2025-03-17 16:27:05|09587|41445|ENELAM|9.59T|9590000000000|89.41|48230012|-6.59|47|2025-05-05|15/03/2025||2.25|||89.410003662109|1|2025-02-28|15/12/2024|1.03|2.13|3383210000000|3146920000000|87.26000213623|1
2025-03-17 16:27:11|09588|1131572|3692|112.51B|112510000000|19.1|6104161|23.76|0||
2025-03-17 16:27:19|09589|50190|OUTJ|103.93B|103930000000|6700|3262151|65.48|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
2025-03-17 16:27:26|09590|1054808|0772|27.16B|27160000000|26.85|7254872|0.57|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2025-03-17 16:27:36|09591|996196|CPF_n|199.48B|199480000000|24.2|10929111|30.98|35|2025-05-08|15/03/2025|||||24.200000762939|1|2025-02-26|15/12/2024|0.505||148510000000|147520000000|22.39999961853|1
2025-03-17 16:27:44|09592|990696|55M|3.34B|3340000000|2.54|5288294|-19.87|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2025-03-17 16:27:54|09593|13902|EURBr|9.74B|9740000000|2.6495|9430561|47.5|46|2025-05-08|15/03/2025||0.09||859560000|2.6064999103546|1|2025-02-27|15/12/2024|0.09|0.0894|890300000|843660000|2.5060000419617|1
2025-03-17 16:28:04|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2025-03-17 16:28:17|09595|32496|1171|87.89B|87890000000|8.82|28988480|-36.16|47|2025-04-25|15/03/2025|||||8.8199996948242|1|2025-03-29|15/12/2024||-0.13||64823000000|8.8199996948242|1
2025-03-17 16:28:28|09596|50004|1339|196.80B|196800000000|4.47|41537740|73.62|35|2025-04-24|15/03/2025|||||4.4699997901917|1|2025-03-27|15/12/2024||0.23||262396000000|4.4699997901917|1
2025-03-17 16:28:38|09597|27069|AC|356.59B|356590000000|210.51|2016088|11.76|47|2025-04-24|15/03/2025||2.84||59100000000|210.50999450684|1|2025-02-12|15/12/2024|3.1|2.86|64950000000|59020000000|203.74000549316|1
2025-03-17 16:28:51|09598|27016|KOFUBL|372.66B|372660000000|177.78|775597|8.23|42|2025-04-23|15/03/2025||2.58||68460000000|177.7799987793|1|2025-02-21|15/12/2024|3.47|3.11|75300000000|74460000000|172.10000610352|1
2025-03-17 16:29:05|09599|103253|2353|114.09B|114090000000|37.95|11937217|-17.23|44|2025-05-07|15/03/2025||0.3415||60100000000|37.950000762939|1|2025-03-13|15/12/2024|0.47|0.48|66020000000|66070000000|38|1
2025-03-17 16:29:13|09600|1169116|RLX|2.55B|2550000000|2|5270686|21.51|17|2025-05-16|15/03/2025||0.0363|||2.0000998973846|1|2025-03-14|15/12/2024|0.19|0.2|813500000|794000000|2.3499999046326|1
2025-03-17 16:29:26|09601|996192|BH_n|139.37B|139370000000|174|2278004|-22.47|35|2025-04-24|15/03/2025||2.36||6340000000|174|1|2025-02-25|15/12/2024|2.19|2.22|6450000000|6800000000|187.5|1
2025-03-17 16:29:38|09602|27018|GPAGF|131.69B|131690000000|364.49|418909|23.63|42|2025-04-16|15/03/2025||7.02||32570000000|364.48999023438|1|2025-02-19|15/12/2024|8.77|6.89|31700000000|32940000000|353.95999145508|1
2025-03-17 16:29:51|09603|19412|GARAN|598.92B|598920000000|142.6|25203073|146.21|47|2025-04-28|15/03/2025||5.9||72170000000|142.60000610352|1|2025-01-28|15/12/2024|6.05|5.49|67860000000|36070000000|133.80000305176|1
2025-03-17 16:29:59|09604|1155536|3759|52.52B|52520000000|16.64|6538118|53.99|23|2025-04-24|15/03/2025||0.2696||3630000000|16.639999389648|1|2025-03-26|15/12/2024||0.28||3640000000|16.639999389648|1
2025-03-17 16:30:13|09605|41449|FALABELLA|9.78T|9780000000000|3877.3|3414885|55.22|47|2025-05-13|15/03/2025||38.45||2999910000000|3872.6999511719|1|2025-02-25|15/12/2024|87.7|67.18|3542550000000|3334920000000|3691|1
2025-03-17 16:30:30|09606|102333|URC|156.02B|156020000000|72.3|3654307|-33.05|43|2025-05-02|15/03/2025||1.54|||72.300003051758|1|2025-03-17|15/12/2024|1.32|1.3|||71.5|1
2025-03-17 16:30:41|09607|1167078|SCGP|69.97B|69970000000|16.3|17089816|-44.75|23|2025-04-29|15/03/2025|||||16.299999237061|1|2025-02-14|15/12/2024|-0.0132|0.288|31230000000||15.199999809265|1
2025-03-17 16:30:51|09608|992637|051915|17.17T|17170000000000.002|112900|59205|-61.88|35|2025-05-06|15/03/2025||-568.61||11986200000000|112900|1|2025-02-02|15/12/2024|-15299.19|1193.22|12337000000000|12926790000000|139000|1
2025-03-17 16:31:02|09609|13221|QFLS|14.65B|14650000000|14.73|616465|-4.13|42|2025-04-09|15/03/2025|||||14.729999542236|1|2025-01-22|15/12/2024|0.273||7470000000||15.079999923706|1
2025-03-17 16:31:15|09610|13871|0257|21.13B|21130000000|3.45|19019442|7.07|36|2024-11-27|15/09/2024|||||3.5299999713898|1|2024-08-26|15/06/2024|||||3.670000076294|1
2025-03-17 16:31:25|09611|968969|HCM|2.57B|2570000000|15.08|80117|-10.9|35|2025-05-28|15/03/2025|||||15.079999923706|1|2025-03-19|15/12/2024||0.04||317930000|15.079999923706|1
2025-03-17 16:31:36|09612|27142|KIMBERA|96.38B|96380000000|31.91|5767540|-15.92|47|2025-04-17|15/03/2025||0.6106||14470000000|31.909999847412|1|2025-01-23|15/12/2024|0.59|0.5784|13770000000|13950000000|29.790000915527|1
2025-03-17 16:31:43|09613|50075|3998|49.40B|49400000000|4.3|40237323|3.17|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2025-03-17 16:31:50|09614|980624|LHt|2.10B|2100000000|0.175|1|-3.31|0||
2025-03-17 16:32:00|09615|8558|0144|53.65B|53650000000|12.86|3566793|34.12|36|2024-11-18|15/09/2024|||||12.539999961853|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2025-03-17 16:32:11|09616|103256|2356|166.82B|166820000000|46.5|19004736|-14.05|44|2025-05-09|15/03/2025||0.537||151470000000|46.5|1|2025-03-11|15/12/2024|0.6601|0.6861|197780000000|171500000000|48.099998474121|1
2025-03-17 16:32:23|09617|13193|QIIB|16.36B|16360000000|10.82|589347|-2.43|43|2025-04-23|15/03/2025|||||10.819999694824|1|2025-01-29|15/12/2024|0.139||488000000||10.64999961853|1
2025-03-17 16:32:34|09618|996215|SCB_n|415.84B|415840000000|123|4594859|8.33|35|2025-04-18|15/03/2025||3.57||43360000000|123|1|2025-02-19|15/12/2024|3.46|2.86|43830000000|43020000000|125.5|1
2025-03-17 16:32:45|09619|12542|DISB|54.56B|54560000000|7.55|6672562|31.08|47|2025-04-23|15/03/2025||0.2105||2980000000|7.5500001907349|1|2025-02-11|15/12/2024|0.34|0.1924|1140000000|2900000000|7.7600002288818|1
2025-03-17 16:32:55|09620|102106|BIC|46.01T|46010000000000|47840|164805|50.91|44|2025-05-07|15/03/2025||1672.35||6998950000000|47840|1|2025-02-19|15/12/2024|1745|1480.35|6239510000000|7076770000000|45420|1
2025-03-17 16:33:00|09621|996191|BEM_n|83.13B|83130000000|5.55|16116349|-33.93|0||
2025-03-17 16:33:09|09622|50145|SPPJ|23.30B|23300000000|12053|604406|39.56|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2025-03-17 16:33:22|09623|102329|TEL|295.13B|295130000000|1363|83261|0.37|44|2025-05-01|15/03/2025||43.39|||1363|1|2025-02-28|15/12/2024|35.85|38.83|55890000000|57270000000|1376|1
2025-03-17 16:33:32|09624|27116|GFINBURO|286.75B|286750000000|47.17|1814136|-2.18|44|2025-04-25|15/03/2025||1.57||29440000000|47.169998168945|1|2025-01-29|15/12/2024|1.46|1.54||15280000000|44.299999237061|1
2025-03-17 16:33:37|09625|1174644|DIDIY|25.81B|25810000000|5.38|6861577|39.9|0||
2025-03-17 16:33:47|09626|50003|1336|96.71B|96710000000|31|16639052|115.18|40|2025-04-24|15/03/2025|||||31|1|2025-03-28|15/12/2024||0.34||64055000000|31|1
2025-03-17 16:33:57|09627|103254|2354|99.16B|99160000000|70.1|14616483|26.08|44|2025-05-09|15/03/2025||0.41|||70.099998474121|1|2025-03-12|15/12/2024||0.69||33650000000|72.199996948242|1
2025-03-17 16:34:06|09628|103627|4958|105.96B|105960000000|111|4530099|4.23|36|2025-05-07|15/03/2025||1.13||37750000000|111|1|2025-03-11|15/12/2024|4.59|4.33|56130000000|55810000000|113.5|1
2025-03-17 16:34:16|09629|32493|1988|171.19B|171190000000|3.91|39214067|44.07|47|2025-04-25|15/03/2025|||||3.9100000858307|1|2025-03-29|15/12/2024||-0.05||140669000000|3.9100000858307|1
2025-03-17 16:34:26|09630|8813|CPS|9.69B|9690000000|15.17|737082|41.36|47|2025-05-21|15/03/2025||||3740000000|15.170000076294|1|2025-04-10|15/12/2024||||3780000000|15.170000076294|1
2025-03-17 16:34:36|09631|13804|PGE|17.37B|17370000000|7.73|2750564|7.03|47|2025-05-27|15/03/2025|||||7.7300000190735|1|2025-04-15|15/12/2024|||||7.7300000190735|1
2025-03-17 16:34:45|09632|102252|JFC|290.99B|290990000000|258|670628|1.01|41|2025-05-07|15/03/2025||2.72|||258|1|2025-03-14|15/12/2024|1.77|1.74|73690000000||257.20001220703|1
2025-03-17 16:34:52|09633|100134|2380|37.48B|37480000000|3.05|29474274|-10.23|24|2024-11-18|15/09/2024|||||3.0999999046326|1|2024-08-22|15/06/2024|||||3.3984398841858|1
2025-03-17 16:35:03|09634|102117|ISA|21.51T|21510000000000|19420|335339|-2.71|38|2025-05-06|15/03/2025|||||19420|1|2025-03-17|15/12/2024|||||19420|1
2025-03-17 16:35:11|09635|1073098|IQ|2.26B|2260000000|2.5|25972343|-41.25|33|2025-05-20|15/03/2025||0.3733||7070000000|2.5|1|2025-02-18|15/12/2024|-0.06|-0.04|6610000000|6620000000|2.539999961853|1
2025-03-17 16:35:25|09636|49992|0966|47.08B|47080000000|13.08|6424230|84.75|36|2024-11-18|15/09/2024|||||12.340000152588|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2025-03-17 16:35:41|09637|1056073|6669|356.81B|356810000000|1920|2277519|-12.73|34|2025-05-01|15/03/2025||36.9||124650000000|1920|1|2025-03-06|15/12/2024|38.06|36.28|115610000000|109130000000|2050|1
2025-03-17 16:35:50|09638|13876|0489|36.56B|36560000000|4.46|84234422|37.74|31|2025-04-30|15/03/2025|||||4.460000038147|1|2025-03-27|15/12/2024||-0.07|||4.460000038147|1
2025-03-17 16:36:00|09639|101622|UNVR|52.07T|52070000000000|1365|58343622|-50.76|45|2025-04-24|15/03/2025||30.41|||1365|1|2025-02-06|15/12/2024|12.81|26.18|7721000000000|8105650000000|1565|1
2025-03-17 16:36:10|09640|103208|2105|164.02B|164020000000|50.6|3719220|4.98|44|2025-05-08|15/03/2025||0.615||23940000000|50.599998474121|1|2025-03-12|15/12/2024|0.5|0.59|23960000000|24950000000|50.200000762939|1
2025-03-17 16:36:19|09641|1170137|OR|126B|126000000000|10.5|15636613|-42.31|22|2025-05-13|15/03/2025|||||10.5|1|2025-02-13|15/12/2024|0.25|-0.026|185970000000||11.39999961853|1
2025-03-17 16:36:29|09642|943515|2196|40.92B|40920000000|15.48|4214625|7.18|42|2025-05-05|15/03/2025||0.295||10270000000|15.479999542236|1|2025-03-31|15/12/2024||0.32||10900000000|15.479999542236|1
2025-03-17 16:36:39|09643|43472|017670|11.77T|11770000000000|55800|488582|4.9|42|2025-05-13|15/03/2025||1704.96||4495470000000|55800|1|2025-02-11|15/12/2024|1610.01|1114.99|4511500000000|4568050000000|55000|1
2025-03-17 16:36:49|09644|100060|0867|20.30B|20300000000|8.46|4927950|-31.46|30|2024-11-27|15/09/2024|||||7.5100002288818|1|2024-08-15|15/06/2024||0.72||4506000000|6.6199998855591|1
2025-03-17 16:36:59|09645|50026|6837|81.77B|81770000000|6.45|11650870|63.29|45|2025-04-25|15/03/2025||||8760000000|6.4499998092651|1|2025-03-29|15/12/2024||0.05||8170000000|6.4499998092651|1
2025-03-17 16:37:07|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2025-03-17 16:37:20|09647|1156938|CRC|167.36B|167360000000|26.75|9125630|-23.45|27|2025-05-19|15/03/2025||0.43|||26.75|1|2025-02-27|15/12/2024|0.36|0.44|64380000000|65070000000|33.5|1
2025-03-17 16:37:31|09648|9216|2600|89.72B|89720000000|5.24|35716544|15.42|47|2025-04-29|15/03/2025|||||5.2399997711182|1|2025-03-27|15/12/2024||0.08||71600000000|5.2399997711182|1
2025-03-17 16:37:40|09649|959057|6886|129.58B|129580000000.00002|14.54|8435537|56.15|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2025-03-17 16:37:50|09650|41419|CENCOSUD|7.01T|7010000000000|2499.9|3034412|49.34|47|2025-05-02|15/03/2025||58.65||4118170000000|2500|1|2025-03-07|15/12/2024|21.9|71.75|4822260000000|4296080000000|2520|1
2025-03-17 16:37:57|09651|100021|0285|113.45B|113450000000|50.45|20108608|70|22|2025-04-23|15/03/2025|||||50.450000762939|1|2025-03-24|15/12/2024||1.33||48210000000|50.450000762939|1
2025-03-17 16:38:05|09652|962447|8464|122.48B|122480000000|418|895604|15.63|35|2025-04-30|15/03/2025||4.98||6920000000|418|1|2025-03-12|15/12/2024|6.6|5.78|7950000000|7690000000|416|1
2025-03-17 16:38:15|09653|50105|HARJ|137.36B|137360000000.00002|22006|2551526|55.84|43|2024-11-10|15/09/2024|||||17743|1|2024-09-05|15/06/2024|||||16575|1
2025-03-17 16:38:24|09654|13890|2689|16.33B|16329999999.999998|3.48|8278139|-2.86|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
2025-03-17 16:38:34|09655|19598|TUPRS|282.28B|282280000000|146.1|20436355|1.26|47|2025-05-13|15/03/2025||3.22||206570000000|146.10000610352|1|2025-02-16|15/12/2024|3.24|5.57|215720000000|187030000000|134.19999694824|1
2025-03-17 16:38:44|09656|102172|AEV|181.02B|181020000000|32.6|1308186|-33.06|41|2025-05-13|15/03/2025|||||32.599998474121|1|2025-03-14|15/12/2024|||||32.450000762939|1
2025-03-17 16:38:55|09657|19576|TCELL|239.27B|239270000000|109.4|25760845|72.01|47|2025-04-25|15/03/2025|||||109.40000152588|1|2025-02-27|15/12/2024|0.2||60760000000||105.30000305176|1
2025-03-17 16:39:02|09658|943491|1378|142.90B|142900000000|15.1|30853974|110.63|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
2025-03-17 16:39:08|09659|1165549|9633|427.93B|427930000000|38.3|8875496|-10.15|0||
2025-03-17 16:39:18|09660|41412|BCI|7.20T|7200000000000|33085|121695|25.33|43|2025-05-26|15/03/2025||908.13||710350000000|33001|1|2025-01-28|15/12/2024|780.92|767.28|702310000000|666160000000|28950|1
2025-03-17 16:39:23|09661|996194|BTS_n|93.34B|93340000000|5.5|29242406|4.72|0||
2025-03-17 16:39:32|09662|103354|2492|46.15B|46150000000|95.2|1225541|-10.61|35|2025-05-08|15/03/2025|||||95.199996948242|1|2025-02-21|15/12/2024|||||96.800003051758|1
2025-03-17 16:39:39|09663|1097872|0780|44.07B|44070000000|19.26|10338237|-4.16|24|2025-05-14|15/03/2025|||||19.260000228882|1|2025-03-20|15/12/2024||0.2722||4110000000|19.260000228882|1
2025-03-17 16:39:49|09664|19263|AKBNK|390.00B|390000000000|75.1|90371819|96.77|47|2025-04-25|15/03/2025||2.16||51280000000|75.099998474121|1|2025-01-30|15/12/2024|1.77|1.85|42270000000|43720000000|66|1
2025-03-17 16:39:55|09665|1116332|2013|8.32B|8320000000|2.29|475583890|11.32|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
2025-03-17 16:40:00|09666|996222|TU_n|53.06B|53060000000|11.4|8886632|-20.28|0||
2025-03-17 16:40:11|09667|943537|6881|92.94B|92940000000|8.57|57571628|114.29|29|2025-04-24|15/03/2025|||||8.5699996948242|1|2025-01-23|15/12/2024|0.17|0.17|||6.8400001525879|1
2025-03-17 16:40:16|09668|987127|1585|43.93B|43930000000|14.48|11739976|7.3|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
2025-03-17 16:40:25|09669|1164099|3347|52.78B|52780000000|36.9|3047893|18.86|34|2025-04-29|15/03/2025||0.3873||1880000000|36.900001525879|1|2025-03-28|15/12/2024||0.6087||2270000000|36.900001525879|1
2025-03-17 16:40:35|09670|19470|KCHOL|463.31B|463310000000|182.5|29662035|6.58|47|2025-05-23|15/03/2025|||||182.5|1|2025-02-18|15/12/2024|1.37||785310000000||158|1
2025-03-17 16:40:44|09671|100147|||||||43|2025-04-24|15/03/2025|||||6.2800002098083|1|2025-03-21|15/12/2024||0.18||58740000000|6.2800002098083|1
2025-03-17 16:40:54|09672|992636|005385|43.28T|43280000000000|146100|60254|-6.58|35|2025-04-24|15/03/2025||13182.33||42969350000000|146100|1|2025-01-23|15/12/2024|8621.84|11494.12|46624000000000|44291150000000|155800|1
2025-03-17 16:41:04|09673|13213|QGTS|25.63B|25630000000|4.626|3995052|14.22|42|2025-04-14|15/03/2025|||||4.6259999275208|1|2025-01-28|15/12/2024|0.065||904410000||4.5250000953674|1
2025-03-17 16:41:13|09674|13873|0358|47.16B|47160000000|13.66|11838800|0.44|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2025-03-17 16:41:23|09675|943151|MOMO|1.16B|1160000000|7.05|1078920|29.78|42|2025-06-10|15/03/2025||1.58||2430000000|7.039999961853|1|2025-03-12|15/12/2024|1.3|1.56|2640000000|2600000000|7.4200000762939|1
2025-03-17 16:41:34|09676|13879|0763|132.74B|132740000000.00002|27.8|44572898|62.09|46|2025-04-24|15/03/2025||0.38||30830000000|27.799999237061|1|2025-02-28|15/12/2024|0.11|0.4|31250000000|35870000000|31.89999961853|1
2025-03-17 16:41:45|09677|27161|PEOLES|159.56B|159560000000|401.43|528325|74.82|43|2025-04-30|15/03/2025||0.5188|||401.42999267578|1|2025-02-27|15/12/2024|0.44|0.37|1890000000|1560000000|318.04998779297|1
2025-03-17 16:41:54|09678|101574|SMGR|15.26T|15260000000000|2260|11144109|-61.37|45|2025-04-30|15/03/2025|||||2260|1|2025-03-17|15/12/2024||-137.17||22154000000000|2260|1
2025-03-17 16:42:03|09679|1012967|8299|124.23B|124230000000|605|1385737|3.07|35|2025-05-07|15/03/2025||4.35||12970000000|605|1|2025-03-07|15/12/2024|11.64|4.96|12570000000|13020000000|538|1
2025-03-17 16:42:14|09680|941307|ADIB|61.89B|61890000000|17.04|3145738|61.36|43|2025-04-23|15/03/2025||0.348||2670000000|17.040000915527|1|2025-01-27|15/12/2024|0.3613|0.3425|2640000000|2680000000|15.60000038147|1
2025-03-17 16:42:24|09681|949918|1776|83.06B|83060000000|10.98|5430673|26.35|40|2025-04-25|15/03/2025||0.31||6840000000|10.979999542236|1|2025-03-29|15/12/2024||0.2||6650000000|10.979999542236|1
2025-03-17 16:42:32|09682|1156244|IMAB|68.65M|68650000|0.845|400219|-54.84|20|2025-05-28|15/03/2025||-0.15||0.00|0.84500002861023|1|2025-03-26|15/12/2024||-0.06||0.00|0.84500002861023|1
2025-03-17 16:42:41|09683|996220|TOP_n|77.63B|77630000000|26|16217233|-55.93|35|2025-05-07|15/03/2025|||||26|1|2025-02-14|15/12/2024|1.24|1.03|112540000000|131360000000|24.299999237061|1
2025-03-17 16:42:47|09684|987131|2588|43.45B|43450000000|62.65|774645|8.73|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
2025-03-17 16:42:58|09685|100112|1882|36.31B|36310000000|22.7|2169386|13.79|30|2024-11-27|15/09/2024|||||19.760000228882|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2025-03-17 16:43:06|09686|996206|IVL_n|116.36B|116360000000|21.7|12217996|-12.05|35|2025-05-09|15/03/2025|||||21.700000762939|1|2025-02-26|15/12/2024|0.2|0.1|122100000000||21|1
2025-03-17 16:43:16|09687|101565|TOWR|26.02T|26020000000000|520|28303888|-41.62|45|2025-05-05|15/03/2025|||||520|1|2025-03-27|15/12/2024||17.13||3124600000000|520|1
2025-03-17 16:43:27|09688|41416|CMPC|4.08T|4080000000000|1653.2|2657638|-5.69|46|2025-05-08|15/03/2025||0.0343||1920000000|1653.1999511719|1|2025-01-30|15/12/2024|0.00|0.0214|1920000000|2030000000|1675|1
2025-03-17 16:43:36|09689|100063|0884|2.94B|2940000000|0.28|34736488|-16.92|22|2024-11-18|15/09/2024|||||0.34000000357628|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2025-03-17 16:43:43|09690|49978|0392|35.66B|35660000000|28.35|2664791|-5.57|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2025-03-17 16:43:52|09691|986165|GPSC|82.48B|82480000000|29.25|11277590|-42.59|35|2025-05-07|15/03/2025||0.3861||21050000000|29.25|1|2025-02-17|15/12/2024|0.35|0.5|22170000000|26250000000|27.5|1
2025-03-17 16:44:02|09692|102269|MBT|328.31B|328310000000|72.75|2618222|16.39|41|2025-05-12|15/03/2025||2.65||37710000000|72.75|1|2025-02-19|15/12/2024|2.76|2.75|34140000000|37610000000|74|1
2025-03-17 16:44:09|09693|1153017|6110|22.7B|22700000000|3.87|27705913|-30.89|17|2025-05-27|15/02/2025|||||3.8699998855591|1|2025-01-29|15/11/2024||||33591000000|2.8699998855591|1
2025-03-17 16:44:18|09694|1012475|4743|35.95B|35950000000|75.2|843951|-55.24|35|2025-05-08|15/03/2025||-0.49||28000000|75.199996948242|1|2025-02-28|15/12/2024||-0.66||42000000|77.900001525879|1
2025-03-17 16:44:27|09695|13898|BABr|3.63B|3630000000|27|174462|2.32|44|2025-05-26|15/03/2025|||||27|1|2025-04-15|15/12/2024|||||27|1
2025-03-17 16:44:37|09696|993042|2633|153.65B|153650000000|27.3|3786125|-10.05|35|2025-05-07|15/03/2025|||||27.299999237061|1|2025-02-19|15/12/2024||0.35||13050000000|28.200000762939|1
2025-03-17 16:44:45|09697|990999|6865|28.93B|28930000000|12.4|7699955|-34.72|28|2025-04-28|15/03/2025|||||12.39999961853|1|2025-03-28|15/12/2024||-0.95||4090000000|12.39999961853|1
2025-03-17 16:44:54|09698|100027|0371|24.51B|24510000000|2.44|20481068|21.94|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2025-03-17 16:45:02|09699|1097548|QFIN|7.49B|7490000000|48.05|1235252|135.88|26|2025-05-21|15/03/2025||11.97|||48.049999237061|1|2025-03-17|15/12/2024|13.66|7.77|4480000000||43.189998626709|1
2025-03-17 16:45:12|09700|50001|1313|13.06B|13060000000|1.88|11356481|27.94|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2025-03-17 16:45:23|09701|32486|0902|70.96B|70960000000|4.52|27284939|-6.92|47|2025-04-29|15/03/2025||0.29|||4.5199999809265|1|2025-03-25|15/12/2024||-0.13||259237000000|4.5199999809265|1
2025-03-17 16:45:36|09702|27162|PINFRA|84.48B|84480000000|201.43|335300|14.83|43|2025-04-23|15/03/2025||4.5||5010000000|201.42999267578|1|2025-02-13|15/12/2024|6.8|4.37|5010000000|4760000000|203.63999938965|1
2025-03-17 16:45:47|09703|50070|3311|63.78B|63780000000|12.68|3873066|42.21|46|2025-04-17|15/03/2025|||||12.680000305176|1|2025-03-21|15/12/2024|||||12.680000305176|1
2025-03-17 16:45:51|09704|1156255|9922|4.72B|4720000000|3.34|26422620|-43.38|0||
2025-03-17 16:45:58|09705|1075240|1833|16.43B|16430000000|7.61|30843539|86.6|2|2023-03-15|15/12/2022|||||6.4989171028137|1|2020-08-20|15/06/2020|||||116|1
2025-03-17 16:46:10|09706|13875|0390|99.46B|99460000000|4.03|21608839|3.66|44|2025-04-25|15/03/2025|||||4.0300002098083|1|2025-03-29|15/12/2024||0.46|||4.0300002098083|1
2025-03-17 16:46:20|09707|943517|2208|23.63B|23630000000|5.66|9233325|67.73|40|2025-04-23|15/03/2025|||||5.6599998474121|1|2025-03-29|15/12/2024||0.31|||5.6599998474121|1
2025-03-17 16:46:26|09708|1137422|1951|9.8B|9800000000|3.33|49762126|41.11|0||
2025-03-17 16:46:34|09709|1173226|361610|1.83T|1830000000000|25750|194764|-64.67|20|2025-05-09|15/03/2025||19.79||64960000000|25750|1|2025-02-06|15/12/2024|-263.87|-792.76|59300000000|69070000000|23550|1
2025-03-17 16:46:45|09710|100132|2357|35.32B|35320000000|4.43|23724814|35.58|25|2024-11-27|15/09/2024|||||3.7400000095367|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2025-03-17 16:46:50|09711|980622|KTCt|3.48B|3480000000|1.28|1|12.28|0||
2025-03-17 16:47:00|09712|32318|BVN|3.47B|3470000000|15.3|943964|-15.3|43|2025-04-30|15/03/2025||0.2809||292310000|15.289999961853|1|2025-02-20|15/12/2024|0.13|0.19|299600000|261530000|13.25|1
2025-03-17 16:47:10|09713|13212|QEWC|16.36B|16360000000|14.87|469626|-8.7|47|2025-04-21|15/03/2025|||||14.869999885559|1|2025-02-04|15/12/2024|0.21||733140000||15.920000076294|1
2025-03-17 16:47:16|09714|943455|0696|33.07B|33070000000|11.34|6980431|25.73|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2025-03-17 16:47:26|09715|13200|BRES|10.45B|10450000000|2.684|2165343|-7.35|43|2025-02-17|15/12/2024|||||2.8800001144409|1|2024-10-17|15/09/2024|||||2.8580000400543|1
2025-03-17 16:47:35|09716|1075456|MTC|92.75B|92750000000|43.75|5981416|-4.84|35|2025-05-13|15/03/2025||0.75|||43.75|1|2025-02-18|15/12/2024|0.73|0.6739|5830000000|6040000000|46.5|1
2025-03-17 16:47:40|09717|1052239|6060|20.15B|20150000000|13.34|13611213|7.41|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
2025-03-17 16:47:49|09718|943563|8083|3.74B|3740000000|0.113|183475118|31.76|33|2025-05-07|15/03/2025|||||0.11299999803305|1|2025-03-20|15/12/2024|||||0.11299999803305|1
2025-03-17 16:47:59|09719|29752|TAL|8.05B|8050000000.000001|14.23|7108321|10.65|46|2025-04-24|15/02/2025||0.0925||624740000|14.22500038147|1|2025-01-23|15/11/2024|0.06|0.04|606400000|536800000|9.1300001144409|1
2025-03-17 16:48:06|09720|50044|0754|12.86B|12860000000|3.41|2341724|-6.89|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
2025-03-17 16:48:16|09721|102239|GLO|302.91B|302910000000|2096|34748|23.16|44|2025-05-07|15/03/2025|||||2096|1|2025-02-06|15/12/2024|42.56|41.3|45680000000|45680000000|2258|1
2025-03-17 16:48:24|09722|49987|0817|18.10B|18100000000|1.34|40700297|104.84|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2025-03-17 16:48:35|09723|50015|2883|31.35B|31350000000|6.6|10503008|-18.3|46|2025-04-24|15/03/2025||0.72|||6.5999999046326|1|2025-03-25|15/12/2024||0.02|||6.5999999046326|1
2025-03-17 16:48:43|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2025-03-17 16:48:49|09725|100140|3360|311|311|6.43|8538849|9.83|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
2025-03-17 16:49:00|09726|11298|MABK|1.10T|1100000000000|787|1085421|-2.06|35|2025-05-12|15/03/2025|||||787|1|2025-01-29|15/12/2024|||||794|1
2025-03-17 16:49:11|09727|41641|TLMM|25.33B|25330000000|6.6|4781580|-1.23|47|2025-05-21|15/03/2025||0.1004||3000000000|6.5999999046326|1|2025-02-24|15/12/2024|0.19|0.11|3050000000|2810000000|6.9000000953674|1
2025-03-17 16:49:20|09728|102753|SAWAD|45.31B|45310000000|30|6203544|-15.92|35|2025-05-19|15/03/2025||||4482000000|30|1|2025-02-26|15/12/2024|0.81|0.8|4250000000|4250000000|39|1
2025-03-17 16:49:32|09729|20886|NOAH|730.26M|730260000|11.18|105141|21.31|44|2025-05-13|15/03/2025|||||11.220000267029|1|2025-03-25|15/12/2024|||||11.220000267029|1
2025-03-17 16:49:39|09730|50060|1888|30.33B|30330000000|9.69|7934806|59.45|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2025-03-17 16:49:47|09731|50062|2128|11.73B|11730000000|3.8|6304126|-11.93|25|2025-05-28|15/03/2025|||||3.7999999523163|1|2025-03-31|15/12/2024|||||3.7999999523163|1
2025-03-17 16:49:53|09732|100076|1030|16.53B|16530000000.000002|2.35|22164906|114.02|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
2025-03-17 16:50:04|09733|27112|GCARSOA1|267.68B|267680000000|118.69|444008|-16.59|44|2025-04-28|15/03/2025|||||118.69000244141|1|2025-01-27|15/12/2024|1.9|2.06|59080000000|58830000000|121.30999755859|1
2025-03-17 16:50:12|09734|1123795|6185|12.57B|12570000000|35.8|1274570|121.01|19|2025-04-24|15/03/2025|||||35.799999237061|1|2025-03-26|15/12/2024||-0.19||362390000|35.799999237061|1
2025-03-17 16:50:19|09735|49976|0336|8.49B|8490000000|2.59|6165743|25|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2025-03-17 16:50:27|09736|103642|5269|145.59B|145590000000|1950|887826|-13.72|35|2025-05-08|15/03/2025||14.33||2260000000|1950|1|2025-02-26|15/12/2024|12.54|11.9|1900000000|1910000000|2055|1
2025-03-17 16:50:35|09737|49986|0813|3.98B|3980000000|1.06|20458606|107.84|32|2025-05-05|15/03/2025|||||1.0599999427795|1|2025-04-01|15/12/2024|||||1.0599999427795|1
2025-03-17 16:50:40|09738|996193|BJC_n|77.91B|77910000000|21.1|2171401|-19.22|0||
2025-03-17 16:50:46|09739|1061944|3319|4.32B|4320000000|3.04|4289532|-14.45|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2025-03-17 16:50:56|09740|8576|1199|17.60B|17600000000|4.71|4031632|5.95|47|2025-04-25|15/03/2025|||||4.710000038147|1|2025-03-21|15/12/2024||0.05|||4.710000038147|1
2025-03-17 16:51:06|09741|13219|ORDS|38.28B|38280000000|11.95|1689485|10.32|47|2025-04-30|15/03/2025|||||11.949999809265|1|2025-02-09|15/12/2024|||5940000000|5880000000|12.859999656677|1
2025-03-17 16:51:13|09742|943487|1359|48.85B|48850000000|1.3|141822885|78.87|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2025-03-17 16:51:22|09743|17499|VNET|3.11B|3110000000|11.63|8741268|547.22|47|2025-05-27|15/03/2025||||2064000000|11.595000267029|1|2025-03-12|15/12/2024|0.06|0.11|2250000000|2060000000|11.909999847412|1
2025-03-17 16:51:32|09744|101612|TBIG|46.55T|46550000000000|2070|1409207|8.21|45|2025-05-01|15/03/2025|||||2070|1|2025-03-28|15/12/2024||20.38||1737960000000|2070|1
2025-03-17 16:51:41|09745|102115|SIS|17.28T|17280000000000.002|39980|83237|33.27|42|2025-05-19|15/03/2025|||||39980|1|2025-03-03|15/12/2024|||||42500|1
2025-03-17 16:51:54|09746|996200|EGCO_n|53.68B|53680000000|94.75|418393|-18.24|35|2025-05-20|15/03/2025|||||94.75|1|2025-02-28|15/12/2024|-0.2|-1.55|9590000000||97.25|1
2025-03-17 16:52:04|09747|19564|SISE|124.49B|124490000000|40.58|43194255|-13.14|46|2025-04-25|15/03/2025|||||40.580001831055|1|2025-02-27|15/12/2024|||42770000000||36|1
2025-03-17 16:52:15|09748|50023|3900|34.01B|34009999999.999996|13.42|13978089|90.76|27|2025-05-28|15/03/2025|||||13.420000076294|1|2025-03-20|15/12/2024||1.52||85277000000|13.420000076294|1
2025-03-17 16:52:27|09749|49985|0753|92.65B|92650000000|5.31|19091754|27.76|46|2025-04-25|15/03/2025|||||5.3099999427795|1|2025-03-28|15/12/2024||0.0377||38590000000|5.3099999427795|1
2025-03-17 16:52:38|09750|19410|FROTO|374.07B|374070000000|1065|1180832|0.9|47|2025-04-24|15/03/2025|||||1065|1|2025-02-17|15/12/2024|||222300000000||916|1
2025-03-17 16:52:48|09751|985911|2869|14.30B|14300000000|4.54|4017525|53.76|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2025-03-17 16:52:59|09752|1167322|1516|5.17B|5170000000|1.75|12666330|-17.16|0||
2025-03-17 16:53:08|09753|8747|OPL|11.77B|11770000000|8.97|1159965|8.27|47|2025-04-23|15/03/2025||||3270000000|8.9659996032715|1|2025-02-12|15/12/2024|||3420000000|3390000000|8.0600004196167|1
2025-03-17 16:53:22|09754|1017399|200596|66.43B|66430000000.00001|125.88|90858|14.61|32|2025-04-28|15/03/2025||||8618000000|125.87999725342|1|2025-04-28|15/12/2024||1.67||4960000000|125.87999725342|1
2025-03-17 16:53:31|09755|41695|QRES|17.23B|17230000000|4.74|2153641|19.14|35|2025-05-29|15/03/2025|||||4.7399997711182|1|2025-02-27|15/12/2024|0.035||1820000000||4.710000038147|1
2025-03-17 16:53:37|09756|990486|0839|7.16B|7160000000|2.63|22869922|-40.67|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
2025-03-17 16:53:48|09757|41417|CCU|2.52T|2520000000000|6818.9|1150144|25.1|45|2025-05-07|15/03/2025||131.64||810250000000|6818.8999023438|1|2025-02-25|15/12/2024|200.69|110.56|968080000000|726340000000|6175|1
2025-03-17 16:53:56|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
2025-03-17 16:54:11|09759|996175|BCCLF|64.27B|64269999999.99999|18.16|3417450|-55.41|34|2025-04-24|15/03/2025||0.3107|||18.159999847412|1|2025-02-26|15/12/2024|0.43|0.4397|12900000000|14470000000|19.520000457764|1
2025-03-17 16:54:20|09760|1163142|9668|14.56B|14560000000|0.88|3377457|-23.36|0||
2025-03-17 16:54:29|09761|1156026|BAM|20.2B|20200000000|6.3|18620239|-34.21|26|2025-05-08|15/03/2025|||||6.3000001907349|1|2025-02-24|15/12/2024|0.16||2400000000||6.4499998092651|1
2025-03-17 16:54:38|09762|100135|2607|44.20B|44200000000|11.98|3633752|2.93|40|2025-04-25|15/03/2025||0.4456||76320000000|11.979999542236|1|2025-03-28|15/12/2024||0.26||70730000000|11.979999542236|1
2025-03-17 16:54:45|09763|1166826|PANOx|1.78B|1780000000|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
2025-03-17 16:54:50|09764|1159521|9926|64.62B|64620000000.00001|71.55|8068268|38.59|0||
2025-03-17 16:55:01|09765|978768|MONET|74.30B|74300000000|146.4|518943|45.31|35|2025-04-25|15/03/2025||2.99||3450000000|146.39999389648|1|2025-01-31|15/12/2024|3.08|2.58|3440000000|3220000000|138|1
2025-03-17 16:55:06|09766|946383|1060|16.64B|16640000000|0.56|210787835|22.73|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
2025-03-17 16:55:15|09767|50036|0576|35.72B|35720000000|5.96|7651006|1.54|35|2025-04-25|15/03/2025|||||5.960000038147|1|2025-03-24|15/12/2024|||||5.960000038147|1
2025-03-17 16:55:24|09768|943535|6818|190.26B|190260000000|3.25|16789889|26.88|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2025-03-17 16:55:31|09769|49966|0123|23.07B|23070000000|5.75|12960691|13.41|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2025-03-17 16:55:40|09770|100093|1208|34.69B|34690000000|2.87|44661863|-1.29|15|2023-03-22|15/12/2022||0.01||1808000000|2.0516550540924|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2025-03-17 16:55:48|09771|1096081|1787|75.15B|75150000000|16.88|9999090|7.93|33|2025-04-25|15/03/2025|||||16.879999160767|1|2025-03-28|15/12/2024||0.182|||16.879999160767|1
2025-03-17 16:55:54|09772|943529|3380|5.63B|5630000000|1.03|10133428|74.14|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2025-03-17 16:56:04|09773|100007|0152|18.29B|18290000000|7.57|3407427|24.88|40|2025-04-24|15/03/2025|||||7.5700001716614|1|2025-03-26|15/12/2024|||||7.5700001716614|1
2025-03-17 16:56:16|09774|100043|0694|13.05B|13050000000|2.85|7021827|13.94|32|2025-04-30|15/03/2025|||||2.8499999046326|1|2025-03-27|15/12/2024|||||2.8499999046326|1
2025-03-17 16:56:23|09775|1161535|DADA|487.13M|487130000|1.87|2068214|-27.17|21|2025-05-20|15/03/2025||-0.952||2330000000|1.8700000047684|1|2025-03-05|15/12/2024|-0.03|-1.03|2430000000|2440000000|1.8600000143051|1
2025-03-17 16:56:32|09776|102271|MER|566.93B|566930000000|503|232351|43.24|41|2025-05-05|15/03/2025||7.84||111960000000|503|1|2025-02-23|15/12/2024|9.64|7.75|114940000000|114940000000|487|1
2025-03-17 16:56:40|09777|1161009|KC|4.22B|4219999999.9999995|18.27|3807142|463.84|22|2025-06-04|15/03/2025||-0.8671||1830000000|18.25|1|2025-03-19|15/12/2024||-0.73||2090000000|18.25|1
2025-03-17 16:56:48|09778|959048|1530|22.47B|22470000000|9.48|18563210|85.63|25|2024-11-18|15/09/2024|||||5.7699999809265|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2025-03-17 16:56:59|09779|100010|0177|44.03B|44030000000|8.8|5174069|9.55|42|2025-04-25|15/03/2025||0.2701||3210000000|8.8000001907349|1|2025-03-27|15/12/2024||0.14||6470000000|8.8000001907349|1
2025-03-17 16:57:10|09780|49967|0165|8.97B|8970000000|5.35|3163269|20.14|33|2024-11-18|15/09/2024|||||5.3400001525879|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2025-03-17 16:57:15|09781|996209|KTB_n|328.08B|328080000000|23.3|32467967|46.58|0||
2025-03-17 16:57:23|09782|1167066|LU|2.80B|2800000000|3.2|3298894|9.62|20|2025-04-28|15/03/2025||2.28||12280000000|3.2000000476837|1|2025-03-17|15/12/2024||1.21||7700000000|3.1900000572205|1
2025-03-17 16:57:31|09783|1115130|1995|4.08B|4080000000|2.36|2780732|92.27|0||
2025-03-17 16:57:39|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
2025-03-17 16:57:48|09785|13877|0493|898.89M|898890000|0.018|103283523|-10|38|2025-05-26|15/03/2025|||||0.01799999922514|1|2025-03-28|15/12/2024|||||0.01799999922514|1
2025-03-17 16:57:56|09786|942849|CBG|62.25B|62250000000|62.25|3344374|-3.12|35|2025-05-09|15/03/2025|||||62.25|1|2025-02-21|15/12/2024|0.78|0.77|5980000000|5800000000|73|1
2025-03-17 16:58:03|09787|1163025|API|522.62M|522620000|5.6|1082892|126.19|23|2025-05-26|15/03/2025|||||5.5999999046326|1|2025-02-24|15/12/2024|0.002|-0.02|34500000|43570000|6.1599998474121|1
2025-03-17 16:58:11|09788|1156878|AWC|92.17B|92170000000|2.82|46644613|-26.53|27|2025-05-20|15/03/2025|||||2.8199999332428|1|2025-02-26|15/12/2024|0.06|0.03|4410000000|4190000000|3.0999999046326|1
2025-03-17 16:58:21|09789|19454|ISCTR|407.75B|407750000000|16.31|469096579|63.42|47|2025-05-09|15/03/2025||0.36||61610000000|16.309999465942|1|2025-02-12|15/12/2024|0.3878|0.7833|40020000000|78820000000|13.770000457764|1
2025-03-17 16:58:30|09790|1056355|051905|5.06T|5060000000000|125600|7929|-16.18|35|2025-04-24|15/03/2025||6137.83||1736390000000|125600|1|2025-02-04|15/12/2024|-5599.91|2043.98|1609900000000|1609090000000|126900|1
2025-03-17 16:58:42|09791|50038|0631|15.84B|15840000000|4.94|3449403|-10.44|33|2025-05-14|15/03/2025|||||4.9400000572205|1|2025-03-25|15/12/2024|||||4.9400000572205|1
2025-03-17 16:58:49|09792|1166249|0909|6.64B|6640000000|3.58|21247788|63.47|0||
2025-03-17 16:58:56|09793|50059|1813|1.37B|1370000000|0.39|2626441|2.63|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
2025-03-17 16:59:05|09794|100035|0552|34.42B|34420000000|4.98|18392243|39.14|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2025-03-17 16:59:11|09795|943448|0570|10.07B|10070000000|2.01|28826992|-53.81|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
2025-03-17 16:59:21|09796|19294|ASELS|552.22B|552220000000|121.7|40313592|103.12|45|2025-04-29|15/03/2025|||||121.69999694824|1|2025-02-25|15/12/2024|||55680000000|53460000000|83.75|1
2025-03-17 16:59:31|09797|27151|MEGACPO|36.99B|36990000000|43.09|1123331|-10.36|47|2025-04-24|15/03/2025||0.9561||8700000000|43.090000152588|1|2025-02-20|15/12/2024|0.7452|0.75|8500000000|8500000000|42|1
2025-03-17 16:59:40|09798|996221|TRUEEn|373.16B|373160000000|5.1|29958084|0|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2025-03-17 16:59:47|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
2025-03-17 16:59:57|09800|950255|FRAS|8.83B|8830000000|24.04|66242|-17.62|35|2025-05-06|15/03/2025|||||24.040000915527|1|2025-02-03|15/12/2024|0.4605||1390000000||25.420000076294|1
2025-03-17 17:00:07|09801|32491|1157|55.70B|55700000000|6.45|14467180|27.16|47|2025-04-24|15/03/2025||0.1181||12920000000|6.4499998092651|1|2025-03-24|15/12/2024||0.2||14460000000|6.4499998092651|1
2025-03-17 17:00:15|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
2025-03-17 17:00:27|09803|969086|2669|17.73B|17730000000|5.45|7394502|-18.25|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2025-03-17 17:00:36|09804|976489|ENELCHILE|4.34T|4340000000000|62.61|71455312|15.06|35|2025-05-06|15/03/2025||1.08|||62.610000610352|1|2025-02-27|15/12/2024|-0.079|5.72|419530000000|1182270000000|64.800003051758|1
2025-03-17 17:00:45|09805|953525|BZUN|195.1M|195100000|3.48|556572|19.43|40|2025-05-22|15/03/2025||-1.66|||3.4800000190735|1|2025-03-20|15/12/2024||1.12||2980000000|3.4800000190735|1
2025-03-17 17:00:55|09806|102377|GTCAP|110.98B|110980000000|510|107521|-25.33|40|2025-05-20|15/03/2025|||||510|1|2025-03-26|15/12/2024||36.95||81810000000|510|1
2025-03-17 17:01:07|09807|49969|0220|40.13B|40130000000|9.27|6797979|58.95|36|2025-05-28|15/03/2025|||||9.2700004577637|1|2025-03-05|15/12/2024|0.06|0.21|14880000000|15060000000|8.5200004577637|1
2025-03-17 17:01:16|09808|100139|3331|28.22B|28220000000|23.45|2823207|0|37|2024-10-23|15/09/2024||0.81||21867000000|23.450000762939|1|2024-07-17|15/06/2024|||||23.450000762939|1
2025-03-17 17:01:26|09809|29590|YPF|16.71B|16710000000|36.68|2038134|98.12|43|2025-05-08|15/03/2025||0.845||4550000000|36.610000610352|1|2025-03-07|15/12/2024|-0.74|0.9065|4750000000|4230000000|33.409999847412|1
2025-03-17 17:01:36|09810|100142|3618|58.37B|58370000000|5.15|10661488|53.54|46|2025-04-24|15/03/2025|||||5.1500000953674|1|2025-03-26|15/12/2024||0.22|||5.1500000953674|1
2025-03-17 17:01:42|09811|1155792|2500|775.08M|775080000|1.71|50758472|-68.51|0||
2025-03-17 17:01:52|09812|13891|2777|4.77B|4770000000|1.27|19639758|22.33|32|2025-05-01|15/03/2025|||||1.2699999809265|1|2025-03-27|15/12/2024||-0.82||24056000000|1.2699999809265|1
2025-03-17 17:01:57|09813|1167047|0873|2.49B|2490000000|1.05|2588165|17.44|0||
2025-03-17 17:02:08|09814|50065|2314|10.22B|10220000000|2.38|3800991|1.29|36|2024-11-27|15/09/2024|||||2.3099999427795|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2025-03-17 17:02:18|09815|1116649|OSP|45.36B|45360000000|15.1|15816569|-26.83|30|2025-05-16|15/03/2025|||||15.10000038147|1|2025-02-26|15/12/2024|0.19|0.2|6420000000|6500000000|13.800000190735|1
2025-03-17 17:02:24|09816|969087|2799|68.21B|68209999999.99999|0.85|35195879|156.25|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2025-03-17 17:02:33|09817|50073|3808|62.40B|62400000000|22.65|3599431|21.29|30|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-22|15/06/2024|||||20.5|1
2025-03-17 17:02:41|09818|50020|3383|3.23B|3230000000|0.63|9433383|-10.14|30|2024-11-27|15/09/2024|||||0.76999998092651|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2025-03-17 17:02:52|09819|50025|6808|18.41B|18410000000|1.92|20388946|47.69|43|2025-05-27|15/03/2025|||||1.9199999570847|1|2025-02-28|15/12/2024|||||1.9199999570847|1
2025-03-17 17:03:01|09820|100079|1055|71.40B|71400000000|3.95|14178970|30|34|2025-04-24|15/03/2025|||||3.9500000476837|1|2025-03-26|15/12/2024||-0.05||45740000000|3.9500000476837|1
2025-03-17 17:03:07|09821|100098|1238|1.99B|1990000000|0.48|2403732|-24.19|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
2025-03-17 17:03:16|09822|950534|WPHB|15.75B|15750000000|4.61|1813456|16.46|35|2025-05-01|15/03/2025|||||4.6100001335144|1|2025-01-23|15/12/2024|0.075|0.0655|644700000||4.3899998664856|1
2025-03-17 17:03:25|09823|21048|AGRO|1.08B|1080000000|10.77|585054|7.68|47|2025-05-12|15/03/2025||-0.0657||296970000|10.75|1|2025-03-13|15/12/2024|0.4585|0.4085|368000000|348330000|10.770000457764|1
2025-03-17 17:03:35|09824|100109|1818|51.44B|51440000000|15.14|12414737|59.74|42|2025-04-23|15/03/2025|||||15.140000343323|1|2025-03-21|15/12/2024||0.02||4217000000|15.140000343323|1
2025-03-17 17:03:43|09825|992989|3320|34.93B|34930000000|5.58|9523465|11.22|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2025-03-17 17:03:49|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
2025-03-17 17:03:59|09827|100120|2005|9.69B|9690000000|3.29|3937851|-30.06|36|2025-04-15|15/03/2025|||||3.289999961853|1|2025-04-01|15/12/2024|||||3.289999961853|1
2025-03-17 17:04:06|09828|100041|0604|7.92B|7920000000|0.89|3315291|-12.62|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
2025-03-17 17:04:12|09829|1170094|0136|38.24B|38240000000|2.47|54575250|54.09|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2025-03-17 17:04:23|09830|41696|SUPM|2.33B|2330000000|0.755|18374438|-8.43|43|2025-05-14|15/03/2025|||||0.75499999523163|1|2025-02-24|15/12/2024|-0.002||198800000||0.85000002384186|1
2025-03-17 17:04:28|09831|1155949|6049|17.32B|17320000000|32|983912|17.32|0||
2025-03-17 17:04:37|09832|1073376|HUYA|1.02B|1020000000|4.51|1244337|44.06|30|2025-05-20|15/03/2025||0.67||1550000000|4.5250000953674|1|2025-03-18|15/12/2024||0.245||1540000000|4.5250000953674|1
2025-03-17 17:04:44|09833|1163265|STGT|20.2B|20200000000|7.1|4990734|-27.32|24|2025-05-07|15/03/2025|||||7.0999999046326|1|2025-02-17|15/12/2024|0.19||6770000000||7.5|1
2025-03-17 17:04:54|09834|41697|KRIB|4.62B|4620000000|1.8|6751154|-0.83|42|2025-05-21|15/03/2025|||||1.7999999523163|1|2025-02-20|15/12/2024|0.011||517900000||1.9099999666214|1
2025-03-17 17:05:00|09835|1058005|6158|218.39M|218390000|0.05|4655310|-34.21|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2025-03-17 17:05:08|09836|1162158|BNR|61.14M|61140000|5.6|6892|-12.35|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2025-03-17 17:05:16|09837|50017|3333|2.11B|2109999999.9999998|0.16|54399000|-1.84|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2025-03-17 17:05:28|09838|41432|COLBUN|2.38T|2380000000000|135.5|11735102|12.52|40|2025-04-23|15/03/2025||0.0036|||135.5|1|2025-01-28|15/12/2024|0.003||384550000|384750000|130.99000549316|1
2025-03-17 17:05:36|09839|997119|6169|1.44B|1440000000|0.41|13170500|-46.48|22|2025-05-06|15/02/2025|||||0.40999999642372|1|2025-02-27|15/08/2024|||||0.37000000476837|1
2025-03-17 17:05:45|09840|1152242|CENCOMALLS|3.09T|3090000000000|1805.1|685962|27.14|29|2025-05-28|15/03/2025||32.15||85700000000|1805.0999755859|1|2025-02-26|15/12/2024|36.93|35.56|94490000000|89130000000|1803|1
2025-03-17 17:05:53|09841|1123579|TIGR|1.48B|1480000000|7.935|6165183|77.08|29|2025-05-28|15/03/2025|||||7.9400000572205|1|2025-03-18|15/12/2024||0.06||97000000|7.9400000572205|1
2025-03-17 17:06:03|09842|12986|EAST|92.49B|92490000000|30.88|1154896|38|42|2025-05-21|15/03/2025|||||30.879999160767|1|2025-02-28|15/12/2024|||10330000000||31|1
2025-03-17 17:06:08|09843|1131570|0667|8.06B|8060000000.000001|4.16|5709183|54.17|0||
2025-03-17 17:06:13|09844|980689|RATCt|1.83B|1830000000|0.895|1|21.77|0||
2025-03-17 17:06:22|09845|1152800|FWRY|31.14B|31140000000|9.26|6340994|13.4|27|2025-05-28|15/03/2025|||||9.2600002288818|1|2025-02-26|15/12/2024|||||8.1499996185303|1
2025-03-17 17:06:29|09846|104183|HBL|223.68B|223680000000|152.49|1728160|38.37|35|2025-04-29|15/03/2025|||||152.49000549316|1|2025-02-19|15/12/2024|7.71||||164.91000366211|1
2025-03-17 17:06:37|09847|1136128|GOTU|930.8M|930800000|4.03|2591030|-52.33|24|2025-05-21|15/03/2025||0.09||1390000000|4.061900138855|1|2025-02-26|15/12/2024|-0.53|0.12|1380000000|1300000000|2.5299999713898|1
2025-03-17 17:06:45|09848|100103|1638|1.40B|1400000000|0.2|3877334|81.82|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2025-03-17 17:06:55|09849|104238|MCB|335.35B|335350000000|282.31|337983|49.95|35|2025-04-23|15/03/2025|||||282.30999755859|1|2025-03-17|15/12/2024||8.38|||281.92001342773|1
2025-03-17 17:07:01|09850|1155834|OCFT|7.58B|7580000000|6.5|103314|170.12|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
2025-03-17 17:07:10|09851|104232|LUKC|436.86B|436860000000|1492.99|369441|89.24|38|2025-04-24|15/03/2025|||||1492.9899902344|1|2025-01-30|15/12/2024|24.8|22.57|35650000000|35270000000|1076.1500244141|1
2025-03-17 17:07:19|09852|969096|3883|809.16M|809160000|0.21|7694998|32.08|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2025-03-17 17:07:27|09853|49997|1114|13.82B|13820000000|2.74|55511240|31.44|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2025-03-17 17:07:37|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
2025-03-17 17:07:45|09855|1012277|3529|193.38B|193380000000|2590|162907|-4.07|35|2025-05-07|15/03/2025||7.23||1010000000|2590|1|2025-02-11|15/12/2024|6.89|7.62|1010000000|1060000000|3300|1
2025-03-17 17:07:54|09856|1012512|4966|51.47B|51470000000|649|215533|-39.63|35|2025-04-23|15/03/2025||8.71||4180000000|649|1|2025-02-05|15/12/2024|8.66|8.94|4120000000|4200000000|712|1
2025-03-17 17:08:04|09857|1012624|5483|77.08B|77080000000|125.5|1832889|-39.52|35|2025-05-08|15/03/2025|||||125.5|1|2025-02-28|15/12/2024||3.75||22460000000|126|1
2025-03-17 17:08:14|09858|950582|3661|225.70B|225700000000|2795|3100372|-22.47|34|2025-05-13|15/03/2025||19.2||12020000000|2795|1|2025-02-27|15/12/2024|23|20.98|13260000000|13530000000|3360|1
2025-03-17 17:08:23|09859|103523|3189|44.16B|44160000000|96.7|8176731|4.99|44|2025-04-28|15/03/2025||0.3224||7790000000|96.699996948242|1|2025-02-26|15/12/2024|-0.55|-0.2|8040000000|8120000000|105|1
2025-03-17 17:08:32|09860|103726|6409|132.46B|132460000000.00002|1510|163466|-15.64|35|2025-05-08|15/03/2025||10.61||5320000000|1510|1|2025-03-06|15/12/2024|11.06|11.51|5010000000|5130000000|1750|1
2025-03-17 17:08:41|09861|103277|2383|201.05B|201050000000|580|5879564|40.1|35|2025-04-23|15/03/2025||8.85||19630000000|580|1|2025-02-25|15/12/2024|7.67|7.21|18560000000|17050000000|596|1
2025-03-17 17:08:52|09862|1012923|8069|331.17B|331170000000|289|1894709|23.5|35|2025-05-20|15/03/2025||2.17||8720000000|289|1|2025-02-26|15/12/2024|3.07|2.38|9680000000|9850000000|276|1
2025-03-17 17:09:00|09863|103272|2376|174.17B|174170000000|260|4150480|-16.93|35|2025-05-09|15/03/2025||4.26||70630000000|260|1|2025-03-14|15/12/2024|4.29|3.8|65620000000|68370000000|256|1
2025-03-17 17:09:09|09864|50186|TFGJ|41.52B|41520000000|12829|1278408|21.68|33|2024-11-08|15/09/2024|||||14684|1|2024-08-28|15/06/2024|||||14580|1
2025-03-17 17:09:19|09865|103243|2337|40.97B|40970000000|21.8|12480662|-18.5|35|2025-04-29|15/03/2025||-0.3719||6080000000|21.799999237061|1|2025-02-13|15/12/2024|-0.84|-0.0827|5910000000|7450000000|19.5|1
2025-03-17 17:09:28|09866|18333|PERS|768.38B|768380000000|5167.3|554756|21.57|38|2025-04-28|15/03/2025||24.25||31530000000|5167.2998046875|1|2025-01-22|15/12/2024|23.9|23.43|30620000000|30490000000|5896.7001953125|1
2025-03-17 17:09:37|09867|950321|INAR|7.69B|7690000000|2.01|17409015|-33.66|35|2025-05-22|15/03/2025||0.0277||388300000|2.0099999904633|1|2025-02-20|15/12/2024|0.019|0.0347|349000000|480090000|2.6199998855591|1
2025-03-17 17:09:45|09868|996208|KCE_n|31.33B|31330000000|18.9|4753521|-49.21|0||
2025-03-17 17:09:52|09869|100012|0189|15.89B|15890000000|9.14|13362851|24.6|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2025-03-17 17:10:00|09870|103192|2027|109.55B|109550000000|51.1|38910332|40.77|35|2025-05-20|15/03/2025||0.6167||25230000000|51.099998474121|1|2025-03-12|15/12/2024|0.5132|0.5167|21300000000|22460000000|49|1
2025-03-17 17:10:12|09871|103260|2360|135.15B|135150000000|316|3447692|24.9|44|2025-04-24|15/03/2025||3.32||5970000000|316|1|2025-02-24|15/12/2024|3.48|3.47|6040000000|5770000000|354|1
2025-03-17 17:10:21|09872|103000|1229|87.22B|87220000000|51.3|1716862|-24.22|35|2025-05-09|15/03/2025|||||51.299999237061|1|2025-03-10|15/12/2024|||||50.799999237061|1
2025-03-17 17:10:31|09873|103142|1722|51.45B|51450000000|52.5|1767858|-18.6|44|2025-05-09|15/03/2025|||||52.5|1|2025-03-06|15/12/2024|||||53.799999237061|1
2025-03-17 17:10:40|09874|103358|2498|38.13B|38130000000|45.75|22608720|1.33|43|2025-04-30|15/03/2025||-0.72||630360000|45.75|1|2025-03-13|15/12/2024|-1.25|-1.09|1090000000|1550000000|44.549999237061|1
2025-03-17 17:10:48|09875|1055947|TBEI|548.31B|548309999999.99994|2833.75|323798|-17.81|32|2025-05-19|15/03/2025||||21980000000|2833.75|1|2025-02-03|15/12/2024|8.3||19100000000|20750000000|3175|1
2025-03-17 17:10:57|09876|103114|1605|107.23B|107230000000|26.6|42651049|-28.21|34|2025-05-02|15/03/2025|||||26.60000038147|1|2025-02-21|15/12/2024|-0.17|0.46|46700000000|48320000000|29.25|1
2025-03-17 17:11:11|09877|103500|3044|109.59B|109590000000|208.5|2015610|1.71|44|2025-05-13|15/03/2025||3.91||16570000000|208.5|1|2025-02-27|15/12/2024|4.24|4.24|17050000000|17040000000|208|1
2025-03-17 17:11:22|09878|103402|2618|233.57B|233570000000|43.25|40990850|37.96|44|2025-05-01|15/03/2025||1.15||54420000000|43.25|1|2025-03-12|15/12/2024|1.39|1.33|56560000000|55110000000|45.25|1
2025-03-17 17:11:32|09879|18410|SUPI|424.90B|424900000000|3345.1|237351|-14.28|35|2025-04-25|15/03/2025||27.5||34960000000|3345.1000976562|1|2025-01-20|15/12/2024|14.7|21.1|25100000000|28800000000|4204.25|1
2025-03-17 17:11:40|09880|103252|2352|61.49B|61490000000|31.5|3725178|-25.97|35|2025-05-08|15/03/2025||0.27||50160000000|31.5|1|2025-03-05|15/12/2024|0.1|0.44|54100000000|52690000000|36.549999237061|1
2025-03-17 17:11:50|09881|103329|2458|43.94B|43940000000|154|2020821|-5.81|38|2025-05-01|15/03/2025||2.16||3130000000|154|1|2025-02-27|15/12/2024|2.1|2.04|3040000000|3060000000|159.5|1
2025-03-17 17:12:01|09882|103394|2610|147.92B|147920000000|24.45|23908835|26.36|44|2025-05-07|15/03/2025||0.64||50700000000|24.450000762939|1|2025-03-10|15/12/2024|0.67|0.57|52950000000|50940000000|24.5|1
2025-03-17 17:12:12|09883|103320|3714|31.60B|31600000000|42.9|5966217|8.2|44|2025-05-02|15/03/2025||-0.565||5580000000|42.900001525879|1|2025-02-21|15/12/2024|-0.85|-0.135|5510000000|5880000000|50.400001525879|1
2025-03-17 17:12:20|09884|18407|SNFN|527.34B|527340000000.00006|4746.35|185522|21.9|35|2025-05-23|15/03/2025||||8599000000|4746.3500976562|1|2025-02-02|15/12/2024|31.42||8290000000|7918000000|4495|1
2025-03-17 17:12:31|09885|20366|JKS|1.16B|1160000000|23.73|749094|-17.33|47|2025-04-25|15/03/2025||-1.48||20690000000|23.729999542236|1|2025-03-26|15/12/2024||-3.96||24830000000|23.729999542236|1
2025-03-17 17:12:41|09886|103080|1504|112B|112000000000|53.8|6732369|6.32|42|2025-05-09|15/03/2025||0.66||14370000000|53.799999237061|1|2025-03-14|15/12/2024|0.655|0.6133|13990000000|13910000000|53.5|1
2025-03-17 17:12:51|09887|8743|MBK|34.59B|34590000000|809.2|30715|9.84|47|2025-04-30|15/03/2025|||||809.20001220703|1|2025-02-10|15/12/2024|23.17||3010000000||668.20001220703|1
2025-03-17 17:12:59|09888|50055|1368|15.16B|15160000000|5.69|12619681|28.61|25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.4340357780456|1
2025-03-17 17:13:09|09889|103778|9914|50.08B|50080000000|167.5|1513672|-18.69|43|2025-05-09|15/03/2025||1.37||6320000000|167.5|1|2025-03-13|15/12/2024|-8.23|1.4|5800000000|5910000000|175|1
2025-03-17 17:13:22|09890|103424|2834|139.35B|139350000000|15.2|12075746|-7.03|35|2025-05-08|15/03/2025|||||15.199999809265|1|2025-03-12|15/12/2024|||||15.14999961853|1
2025-03-17 17:13:30|09891|18013|ATLP|171.94B|171940000000|5814|63648|-7.55|35|2025-04-25|15/03/2025||36.30||13500000000|5814|1|2025-01-24|15/12/2024|36.9|38.27|14170000000|14170000000|6748.7998046875|1
2025-03-17 17:13:41|09892|103689|6176|86.50B|86500000000|186|1486893|7.83|44|2025-04-23|15/03/2025||2.75||12000000000|186|1|2025-02-27|15/12/2024|3.4|3.49|14520000000|13810000000|197.5|1
2025-03-17 17:13:50|09893|103716|6271|24.46B|24460000000|117|1276920|-17.89|38|2025-04-18|15/03/2025||1.61||2790000000|117|1|2025-02-27|15/12/2024|1.81|1.73|2980000000|2850000000|128.5|1
2025-03-17 17:14:01|09894|26962|OMAB|78.19B|78190000000|202.47|715639|38.26|45|2025-04-23|15/03/2025||3.26||3410000000|202.4700012207|1|2025-02-24|15/12/2024|3.07|3.32|4120000000|3630000000|204.19000244141|1
2025-03-17 17:14:10|09895|1012679|6121|73.43B|73430000000|397|267584|-15.35|35|2025-05-08|15/03/2025||6.32||18350000000|397|1|2025-03-20|15/12/2024||8.01||22060000000|397|1
2025-03-17 17:14:22|09896|39875|JKCE|336.27B|336270000000|4356.05|113871|5.07|42|2025-05-19|15/03/2025||||32800000000|4356.0498046875|1|2025-01-25|15/12/2024|24.52|28.75|29300000000|30900000000|4755.8999023438|1
2025-03-17 17:14:29|09897|50184|RDFJ|28.97B|28970000000|428|9773030|3.43|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2025-03-17 17:14:35|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
2025-03-17 17:14:40|09899|980583|HANAt|406.06M|406060000|0.436|1|-53.19|0||
2025-03-17 17:14:45|09900|996188|BANPU_n|43.48B|43480000000|4.34|25676477|-24.48|0||
2025-03-17 17:14:59|09901|103461|2915|67.91B|67910000000|63.6|3754729|7.43|43|2025-05-09|15/03/2025|||||63.599998474121|1|2025-03-12|15/12/2024|||||67.800003051758|1
2025-03-17 17:15:09|09902|42665|MYTr|5.38B|5380000000|38.44|246035|4.66|46|2025-05-08|15/03/2025|||||38.439998626709|1|2025-02-20|15/12/2024|||1480000000||36.700000762939|1
2025-03-17 17:15:16|09903|946390|1302|7.36B|7360000000|1.6|22043546|-7.87|21|2024-11-18|15/09/2024|||||1.5199999809265|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2025-03-17 17:15:27|09904|1012694|6147|48.93B|48930000000|65.7|667318|-14.12|35|2025-04-25|15/03/2025||1.17||5320000000|65.699996948242|1|2025-02-10|15/12/2024|1.04|1.2|5350000000|5030000000|64.099998474121|1
2025-03-17 17:15:36|09905|103580|3665|98.85B|98850000000|539|3864748|120|35|2025-05-15|15/03/2025||8||15510000000|539|1|2025-03-13|15/12/2024|8.28|7.39|14410000000|14780000000|531|1
2025-03-17 17:15:44|09906|50138|AVIJ|29.13B|29130000000|8834|691527|-3.89|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
2025-03-17 17:15:54|09907|42666|NBGr|9.29B|9290000000|10.195|2865004|42.52|45|2025-05-08|15/03/2025||0.32||675570000|10.194999694824|1|2025-02-28|15/12/2024|0.3941|0.3156|711000000|690580000|8.6199998855591|1
2025-03-17 17:16:03|09908|37865|KRU|7.95B|7950000000|409.8|42172|-9.74|35|2025-04-28|15/03/2025|||||409.79998779297|1|2025-02-27|15/12/2024|||581450000||442.60000610352|1
2025-03-17 17:16:17|09909|103230|2313|78.06B|78060000000|65.5|11968005|-15.7|35|2025-05-08|15/03/2025||0.8833||16680000000|65.5|1|2025-03-12|15/12/2024|1.39|1.56|19830000000|20210000000|65.400001525879|1
2025-03-17 17:16:31|09910|103321|2449|121.66B|121660000000|99.7|14575440|-7.26|35|2025-05-02|15/03/2025||2.79||7360000000|99.699996948242|1|2025-02-21|15/12/2024|1.66|4.42|7300000000|7330000000|112|1
2025-03-17 17:16:38|09911|50202|TCPJ|1.73B|1730000000|218|1083289|-35.92|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
2025-03-17 17:16:47|09912|102326|ACEN|119.03B|119030000000|3|10423103|-17.92|33|2025-05-08|15/03/2025|||||3|1|2025-03-12|15/12/2024|||9220000000||3|1
2025-03-17 17:16:58|09913|1012559|5274|134.07B|134070000000|3545|154827|27.98|35|2025-05-07|15/03/2025||19.38||1840000000|3545|1|2025-02-27|15/12/2024|24.93|22.55|2100000000|2060000000|3745|1
2025-03-17 17:17:08|09914|103481|3023|67.34B|67340000000|280.5|1834160|5.85|35|2025-04-18|15/03/2025||3.73||8610000000|280.5|1|2025-03-06|15/12/2024|3.05|3.14|8320000000|8330000000|296|1
2025-03-17 17:17:18|09915|37712|ALRR|14.36B|14360000000|110.3|607383|11.66|44|2025-04-25|15/03/2025|||||110.30000305176|1|2025-03-04|15/12/2024|||1540000000||96|1
2025-03-17 17:17:27|09916|103279|2385|122.98B|122980000000|169|3011170|-29.73|42|2025-05-13|15/03/2025||2.3||23420000000|169|1|2025-03-04|15/12/2024|3.32|2.96|26240000000|26600000000|161|1
2025-03-17 17:17:39|09917|103965|VOLARA|12.86B|12860000000|11.19|2275563|-4.44|42|2025-04-29|15/03/2025||-0.8141||14730000000|11.189999580383|1|2025-02-24|15/12/2024|0.7977|0.9817|17080000000|16810000000|15.979999542236|1
2025-03-17 17:17:47|09918|103735|8016|25.52B|25520000000|213.5|845197|-24.29|35|2025-05-08|15/03/2025|||||213.5|1|2025-03-07|15/12/2024|||||217|1
2025-03-17 17:17:56|09919|103185|2015|42.92B|42920000000|74.2|740021|3.06|35|2025-04-25|15/03/2025||0.97||9150000000|74.199996948242|1|2025-02-25|15/12/2024|1.11|1.3||9380000000|70.900001525879|1
2025-03-17 17:18:05|09920|50096|SAPJ|25.23B|25230000000|4168|1145014|-16.32|34|2025-05-08|15/03/2025||0.0848||1320000000|4168|1|2025-02-03|15/12/2024|0.12|0.1239|1360000000|1440000000|4803|1
2025-03-17 17:18:15|09921|103018|1314|29.90B|29900000000|7.9|11944158|-13.47|43|2025-05-08|15/03/2025|||||7.9000000953674|1|2025-03-18|15/12/2024||0.59||6340000000|7.9000000953674|1
2025-03-17 17:18:24|09922|103174|1907|49.65B|49650000000|30|636742|-0.33|35|2025-05-20|15/03/2025|||||30|1|2025-03-14|15/12/2024|||||29.39999961853|1
2025-03-17 17:18:35|09923|50043|0751|6.05B|6050000000|2.75|5610767|-8.22|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2025-03-17 17:18:45|09924|11194|BPCC|357.53M|357530000|670|914621|7.19|40|2025-05-20|15/04/2025|||||670|1|2025-02-19|15/01/2025|||27040000|27320000|695|1
2025-03-17 17:18:54|09925|11210|NIND|607.07B|607070000000|258|5660151|17.38|30|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1
2025-03-17 17:19:03|09926|986155|COM7|46.75B|46750000000|19.6|11371500|3.72|35|2025-05-08|15/03/2025|||||19.60000038147|1|2025-02-24|15/12/2024|0.43||23460000000||21.60000038147|1
2025-03-17 17:19:12|09927|1012212|3293|229.95B|229950000000|816|864101|-26.15|35|2025-05-08|15/03/2025||8.56||5140000000|816|1|2025-03-06|15/12/2024|9.13|8.4|5060000000|4920000000|961|1
2025-03-17 17:19:23|09928|103447|2889|48.39B|48390000000|13.7|4926662|-1.44|33|2025-05-14|15/03/2025||0.1952||1820000000|13.699999809265|1|2025-03-07|15/12/2024||0.1952||1850000000|14.10000038147|1
2025-03-17 17:19:31|09929|1116301|QAMC|7.19B|7190000000|1.287|12087999|-2.6|26|2025-05-05|15/03/2025|||||1.2869999408722|1|2025-01-29|15/12/2024|||845000000||1.319000005722|1
2025-03-17 17:19:40|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2025-03-17 17:19:50|09931|9209|ACPP|10.17B|10170000000|148.9|148507|95.84|47|2025-05-27|15/03/2025|||||148.89999389648|1|2025-03-27|15/12/2024||||4530000000|148.89999389648|1
2025-03-17 17:20:01|09932|1052419|IIAN|144.48B|144480000000|162.67|5006665|12.21|33|2025-05-30|15/03/2025||1.23||1360000000|162.66999816895|1|2025-01-23|15/12/2024|1.2|1.2|1320000000|1320000000|168.17999267578|1
2025-03-17 17:20:09|09933|996205|IRPC_n|20.61B|20610000000|1.01|8844559|-47.94|35|2025-05-13|15/03/2025||-0.0181|||1.0099999904633|1|2025-02-10|15/12/2024|-0.06|-0.06|74120000000|74120000000|1.0700000524521|1
2025-03-17 17:20:18|09934|102062|WARB|484.63B|484630000000|223|14265263|23.85|33|2025-05-01|15/03/2025|||||223|1|2025-02-11|15/12/2024|||19000000|19000000|228|1
2025-03-17 17:20:25|09935|41364|TRUJ|28.75B|28750000000|7671|1452263|-5.91|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
2025-03-17 17:20:34|09936|943198|SSAq|1.73B|1730000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2025-03-17 17:20:42|09937|947096|APLA|391.35B|391350000000|1411.4|588950|-6.91|35|2025-05-09|15/03/2025||9.26||58160000000|1411.4000244141|1|2025-01-20|15/12/2024|7.8|7.82|54330000000|54100000000|1570.1500244141|1
2025-03-17 17:20:52|09938|1012713|6182|14.54B|14540000000|25.35|592522|-36.15|34|2025-05-02|15/03/2025||0.025||2250000000|25.35000038147|1|2025-03-14|15/12/2024|0.14|0.08|2270000000|2290000000|25.049999237061|1
2025-03-17 17:21:00|09939|103403|2637|63.44B|63440000000|85|14644353|44.31|35|2025-05-09|15/03/2025||0.62||4320000000|85|1|2025-02-24|15/12/2024|1.7|1.6|4660000000|4940000000|74.5|1
2025-03-17 17:21:10|09940|18352|RADC|295.52B|295520000000|2214.35|283692|37.78|43|2025-05-28|15/03/2025||6.8||11810000000|2214.3500976562|1|2025-01-29|15/12/2024|7.2|7.2|12940000000|12930000000|2111.1999511719|1
2025-03-17 17:21:26|09941|13796|MILP|16.13B|16129999999.999998|13.32|1000484|23.22|47|2025-05-12|15/03/2025|||||13.319999694824|1|2025-01-31|15/12/2024|||1730000000|1630000000|10.420000076294|1
2025-03-17 17:21:36|09942|50115|BAWJ|20.1B|20100000000|10744|313158|77.07|35|2025-05-26|15/03/2025|||||10744|1|2025-02-26|15/12/2024|||||10809|1
2025-03-17 17:21:48|09943|103542|3443|161.48B|161480000000|1205|2037847|-10.07|43|2025-04-24|15/03/2025||6.95||6850000000|1205|1|2025-01-23|15/12/2024|6.32|6.62|6020000000|6470000000|1320|1
2025-03-17 17:21:58|09944|18251|KAJR|138.26B|138260000000|870.2|206615|-26.94|43|2025-05-08|15/03/2025||6.76||12990000000|870.20001220703|1|2025-02-04|15/12/2024|4.9|8.07|11640000000|12860000000|983.45001220703|1
2025-03-17 17:22:07|09945|18783|SMTO3|7.44B|7440000000|22.58|1349669|-15.95|47|2025-06-23|15/03/2025||0.6111||2290000000|22.639999389648|1|2025-02-07|15/12/2024|0.4751|0.8107|1820000000|1900000000|22.89999961853|1
2025-03-17 17:22:15|09946|50188|RBPJ|37.02B|37020000000|12750|157234|0|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2025-03-17 17:22:24|09947|50095|PIKJ|20.59B|20590000000|2789|1470008|93.86|35|2025-01-29|15/11/2024|||||2960|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1
2025-03-17 17:22:33|09948|103779|9917|55.21B|55210000000|124|1087330|2.06|35|2025-05-08|15/03/2025|||||124|1|2025-03-11|15/12/2024||1.58||4450000000|124|1
2025-03-17 17:22:44|09949|102990|1210|48.54B|48540000000|57.4|1266753|1.06|33|2025-05-09|15/03/2025|||||57.400001525879|1|2025-03-12|15/12/2024||1.45||30180000000|56.099998474121|1
2025-03-17 17:22:56|09950|18218|CYIE|133.53B|133530000000|1203.35|927653|-39.97|47|2025-04-24|15/03/2025||16.98||17950000000|1203.3499755859|1|2025-01-23|15/12/2024|11.4|15.31|19260000000|17300000000|1708.6999511719|1
2025-03-17 17:23:05|09951|41642|TCOM|8.97B|8970000000|4.85|1335241|-5.15|37|2025-05-28|15/03/2025|||||4.8499999046326|1|2025-02-26|15/12/2024|0.0606||430600000||4.9000000953674|1
2025-03-17 17:23:16|09952|103555|3533|175.55B|175550000000|1560|1121684|25.3|35|2025-05-09|15/03/2025||19.1||7710000000|1560|1|2025-03-10|15/12/2024|25.87|21.31|8300000000|8410000000|1590|1
2025-03-17 17:23:24|09953|27113|GCC|63.65B|63650000000|194.72|419336|-0.75|38|2025-04-22|15/03/2025||2.82||5740000000|194.7200012207|1|2025-01-28|15/12/2024|4.9|4.21|6900000000|6760000000|181|1
2025-03-17 17:23:34|09954|103177|2006|56.01B|56010000000|77.4|1485966|1.18|34|2025-05-13|15/03/2025||1.45||14310000000|77.400001525879|1|2025-02-24|15/12/2024|1.56|1.6|15010000000|16010000000|72.5|1
2025-03-17 17:23:42|09955|41497|VAPORES|2.78T|2780000000000|54.2|41344854|5.16|25|2025-05-23|15/03/2025|||||54.200000762939|1|2025-03-21|15/12/2024|||||54.200000762939|1
2025-03-17 17:23:53|09956|18336|PHOE|559.04B|559040000000|1560.35|752663|14.82|37|2025-05-21|15/03/2025||14.32||12610000000|1560.3499755859|1|2025-01-30|15/12/2024|14.92|10.94|9750000000|11350000000|1556.9499511719|1
2025-03-17 17:24:02|09957|103592|3706|74.93B|74930000000|62.1|40705414|36.18|35|2025-05-08|15/03/2025||||11400000000|62.099998474121|1|2025-03-04|15/12/2024||0.57||13210000000|67.400001525879|1
2025-03-17 17:24:13|09958|103417|2809|55.06B|55060000000|49.85|4717994|2.57|35|2025-04-28|15/03/2025||1.16||2290000000|49.849998474121|1|2025-02-24|15/12/2024|1.12|1.41|2410000000|2590000000|51.099998474121|1
2025-03-17 17:24:23|09959|13189|DOBK|6.04B|6040000000|1.949|2916793|19.87|47|2025-04-23|15/03/2025|||||1.9490000009537|1|2025-01-21|15/12/2024|0.069|0.04|625000000|676820000|2.0150001049042|1
2025-03-17 17:24:33|09960|32371|GGAL|11.22B|11220000000|58.89|1111683|168.64|48|2025-05-21|15/03/2025||1.57|||58.889999389648|1|2025-02-28|15/12/2024|3.41|1.23|1540000000|1050000000|55.5|1
2025-03-17 17:24:42|09961|1011941|BBAJIOO|54.25B|54250000000|45.59|2378735|-29.31|33|2025-04-23|15/03/2025||2.08||6620000000|45.590000152588|1|2025-03-17|15/12/2024||2.09||6680000000|45.590000152588|1
2025-03-17 17:24:51|09962|103564|3576|16.51B|16510000000.000002|10.15|2445700|-12.88|35|2025-05-19|15/03/2025|||||10.14999961853|1|2025-03-07|15/12/2024||0.08||5300000000|10|1
2025-03-17 17:25:00|09963|103499|3042|34.47B|34470000000|100.5|1592034|-12.23|35|2025-05-12|15/03/2025||1.24||2830000000|100.5|1|2025-03-10|15/12/2024|1.68|1.58|3330000000|3270000000|99.099998474121|1
2025-03-17 17:25:13|09964|103798|9941|62.50B|62500000000|114|1855807|-23.75|35|2025-05-08|15/03/2025||2.56||9900000000|114|1|2025-03-06|15/12/2024||2.18||10240000000|121|1
2025-03-17 17:25:24|09965|103418|2812|113.69B|113690000000|20.6|5880042|19.77|34|2025-02-20|15/12/2024|||||18.549999237061|1|2024-11-18|15/09/2024|||||17.75|1
2025-03-17 17:25:32|09966|950437|MYEG|7.15B|7150000000|0.95|46436603|17.39|35|2025-06-02|15/03/2025|||||0.94999998807907|1|2025-02-18|15/12/2024|0.0255||293500000||1.0099999904633|1
2025-03-17 17:25:40|09967|1096512|AVAS|151.93B|151930000000|1909.9|318802|37.23|28|2025-05-01|15/03/2025||20.16||3590000000|1909.9000244141|1|2025-01-30|15/12/2024|18.5|18.31|3390000000|3530000000|1689.6999511719|1
2025-03-17 17:25:49|09968|103346|2481|19.76B|19760000000|51.7|1099730|-9.46|33|2025-05-09|15/03/2025||0.6||3070000000|51.700000762939|1|2025-03-11|15/12/2024|0.54|0.82|3010000000|3510000000|53.099998474121|1
2025-03-17 17:25:58|09969|13222|QNNC|11.88B|11880000000|10.46|684413|-4.91|43|2025-04-16|15/03/2025|||||10.460000038147|1|2025-02-02|15/12/2024|0.228|0.23|666040000|666040000|10.949999809265|1
2025-03-17 17:26:08|09970|103715|6269|20.46B|20460000000|63.3|1974346|-28.8|44|2025-04-24|15/03/2025||-1.34||5450000000|63.299999237061|1|2025-02-21|15/12/2024|-1.83|-0.5143|5670000000|6020000000|70.5|1
2025-03-17 17:26:19|09971|41627|IJMS|7.47B|7470000000|2.12|11253092|-6.13|47|2025-05-29|15/03/2025|||||2.1199998855591|1|2025-02-27|15/12/2024|0.033||1540000000||2.1099998950958|1
2025-03-17 17:26:28|09972|18316|ORCL|649.82B|649820000000|7481.7|173670|-13.31|38|2025-04-30|15/03/2025|||||7481.7001953125|1|2025-01-15|15/12/2024|62.4||17150000000||10747.099609375|1
2025-03-17 17:26:36|09973|18059|CRBR|185.61B|185610000000|976.2|173410|-12.82|36|2025-04-24|15/03/2025||7.6||13090000000|976.20001220703|1|2025-02-13|15/12/2024|7.3|7.3|12560000000|12560000000|1017.8499755859|1
2025-03-17 17:26:46|09974|103493|3035|58.62B|58620000000|225|5887471|-36.53|44|2025-04-29|15/03/2025||1.68||3170000000|225|1|2025-02-21|15/12/2024|0.91|2.11|2950000000|2910000000|243|1
2025-03-17 17:26:55|09975|103138|1717|34.46B|34460000000|28.8|1152978|-7.1|35|2025-05-09|15/03/2025|||||28.799999237061|1|2025-03-14|15/12/2024||0.27||11590000000|28.450000762939|1
2025-03-17 17:27:04|09976|103671|6116|24.44B|24440000000|8.42|4591788|-21.31|35|2025-04-30|15/03/2025|||||8.420000076294|1|2025-02-28|15/12/2024|||||8.6599998474121|1
2025-03-17 17:27:14|09977|12541|DINV|10.12B|10120000000|2.38|3498032|5.31|42|2025-05-09|15/03/2025|||||2.3800001144409|1|2025-03-14|15/12/2024|0.05||1020000000||2.2799999713898|1
2025-03-17 17:27:19|09978|980664|NYVLt|1.02B|1020000000|0.565|1|7.62|0||
2025-03-17 17:27:28|09979|41599|VESTA|38.43B|38430000000|46.31|2727741|-27.91|41|2025-04-24|15/03/2025||0.0473||69390000|46.310001373291|1|2025-02-18|15/12/2024|-0.76|0.0411|59900000|65940000|53.990001678467|1
2025-03-17 17:27:37|09980|103290|2404|77.98B|77980000000|413.5|2150389|20.73|33|2025-05-09|15/03/2025||6.44||11720000000|413.5|1|2025-03-12|15/12/2024||6.37||15400000000|420.5|1
2025-03-17 17:28:02|09981|42669|DEHr|4.78B|4780000000|13.71|464576|15.98|47|2025-05-15|15/03/2025|||||13.710000038147|1|2025-03-26|15/12/2024|||||13.710000038147|1
2025-03-17 17:28:12|09982|103385|2548|35.15B|35150000000|116|1543255|8.92|39|2025-05-12|15/03/2025||-0.25||10000000|116|1|2025-02-26|15/12/2024|-0.66|1.44|46000000|2790000000|117|1
2025-03-17 17:28:22|09983|103078|1477|81.16B|81160000000|338.5|1435949|-15.59|43|2025-05-01|15/03/2025||4.44||9520000000|338.5|1|2025-03-12|15/12/2024|3.92|3.88|8760000000|9120000000|361.5|1
2025-03-17 17:28:33|09984|1012510|4961|26.69B|26690000000|220.5|344526|-16|35|2025-05-02|15/03/2025||4.29||4980000000|220.5|1|2025-02-14|15/12/2024|3.8|3.99|5150000000|5220000000|233|1
2025-03-17 17:28:43|09985|103750|8150|440.58B|440580000000|30.85|2008215|-35.26|35|2025-05-07|15/03/2025||0.4834||5300000000|30.85000038147|1|2025-02-25|15/12/2024|0.32|0.7815|5400000000|6020000000|34.200000762939|1
2025-03-17 17:28:52|09986|1165844|MAXE|962.96B|962960000000|997.9|2272420|36.28|22|2025-05-28|15/03/2025||4.4||22470000000|997.90002441406|1|2025-01-29|15/12/2024|4|3.35|23810000000|21190000000|1021.6500244141|1
2025-03-17 17:29:01|09987|18408|SNFS|189.9B|189900000000|903.75|149951|-9.61|35|2025-05-01|15/03/2025|||||903.75|1|2025-01-27|15/12/2024|5.95||13710000000|12880000000|1043.5500488281|1
2025-03-17 17:29:13|09988|103380|2542|86.98B|86980000000|42.9|5005121|9.44|35|2025-05-08|15/03/2025||||1940000000|42.900001525879|1|2025-03-12|15/12/2024|1.12|0.9636|11800000000|12690000000|42.950000762939|1
2025-03-17 17:29:23|09989|17989|AIAE|299.18B|299180000000|3205.95|47783|-13.03|44|2025-05-21|15/03/2025||27.9||11710000000|3205.9499511719|1|2025-02-07|15/12/2024|27.5|28.00|10660000000|13100000000|3696.0500488281|1
2025-03-17 17:29:32|09990|953699|VSID|3.54B|3540000000|0.915|7124710|21.33|34|2025-04-01|15/01/2025|||||0.91500002145767|1|2024-12-03|15/10/2024|0.008||1110000000||1.0599999427795|1
2025-03-17 17:29:42|09991|103714|6257|36.83B|36830000000|76.1|5006791|10.61|35|2025-04-23|15/03/2025||1.09||4370000000|76.099998474121|1|2025-02-27|15/12/2024|1.26|1.64|4580000000|5090000000|77.300003051758|1
2025-03-17 17:29:50|09992|979669|078600|1.48T|1480000000000|100400|241780|10.39|33|2025-05-19|15/03/2025||||54700000000|100400|1|2025-04-07|15/12/2024||283.35||59520000000|100400|1
2025-03-17 17:30:01|09993|27066|ALSEA|33.25B|33250000000|41.29|1913251|-44.42|47|2025-04-24|15/03/2025||0.9759||20730000000|41.290000915527|1|2025-02-25|15/12/2024|0.71|0.92|22020000000|21860000000|49.299999237061|1
2025-03-17 17:30:11|09994|1012201|3264|34.31B|34310000000.000004|72.1|3264660|-6.12|35|2025-04-24|15/03/2025|||||72.099998474121|1|2025-02-28|15/12/2024|||||72.099998474121|1
2025-03-17 17:30:19|09995|1123976|METP|82.3B|82300000000|1605.25|165647|2.02|28|2025-05-27|15/03/2025||10.84||3540000000|1605.25|1|2025-02-04|15/12/2024|6.1|5.99|3230000000|3230000000|1754.0999755859|1
2025-03-17 17:30:29|09996|103476|3017|217.42B|217420000000|576|7799459|-3.84|35|2025-05-07|15/03/2025||6.96||22600000000|576|1|2025-03-12|15/12/2024|6.03|6.49|20900000000|20890000000|560|1
2025-03-17 17:30:38|09997|18359|REDI|176.41B|176410000000|225.59|6722389|6.12|37|2025-05-15|15/03/2025||4.6||249430000000|225.58999633789|1|2025-02-05|15/12/2024|5.15|4.6|267160000000|258870000000|202.44999694824|1
2025-03-17 17:30:49|09998|12530|AIRA|16.10B|16100000000.000002|3.45|3009538|15.77|47|2025-05-14|15/03/2025|||||3.4500000476837|1|2025-02-14|15/12/2024|0.06|0.05|1610000000|1620000000|3.1900000572205|1
2025-03-17 17:30:59|09999|17985|ADAN|1.96T|1960000000000|511.2|6651575|-3.47|47|2025-05-01|15/03/2025|||||511.20001220703|1|2025-01-29|15/12/2024|7.67||136710000000||497.20001220703|1
2025-03-17 17:31:08|10000|11130|HUMN|343.36M|343360000|2560|238050|-17.67|33|2025-05-13|15/03/2025|||||2560|1|2025-02-05|15/12/2024|||20300000||2599|1
2025-03-17 17:31:18|10001|100260|PVRL|88.5B|88500000000|901.25|654763|-31.32|43|2025-05-30|15/03/2025||7.29||14870000000|901.25|1|2025-02-06|15/12/2024|3.85|13.28|17170000000|20400000000|1132.4000244141|1
2025-03-17 17:31:26|10002|103184|2014|34.74B|34740000000|24.2|15720665|8.76|35|2025-05-01|15/03/2025||||6280000000|24.200000762939|1|2025-02-25|15/12/2024|-0.05|0.0967|6450000000|7190000000|22.85000038147|1
2025-03-17 17:31:36|10003|19553|SAHOL|226.42B|226420000000|107.9|19363144|43.52|47|2025-05-07|15/03/2025|||||107.90000152588|1|2025-03-02|15/12/2024|||-124650000000||96.800003051758|1
2025-03-17 17:31:45|10004|950531|VTRX|5.45B|5450000000|2.88|1602331|-19.44|35|2025-04-24|15/03/2025|||||2.8800001144409|1|2025-03-17|15/12/2024||0.0157||140590000|2.75|1
2025-03-17 17:32:01|10005|959125|TERRA13|27.59B|27590000000|35.09|39024|-20.38|39|2025-04-24|15/03/2025||0.8351||1200000000|35.090000152588|1|2025-03-17|15/12/2024||0.742||1140000000|35.090000152588|1
2025-03-17 17:32:10|10006|102425|BCP|51.29B|51290000000|37.25|12555838|-17.98|36|2025-05-07|15/03/2025|||||37.25|1|2025-02-20|15/12/2024|0.005||142250000000||37.25|1
2025-03-17 17:32:20|10007|18124|SCHE|531.99B|531990000000|3410.75|59711|15.36|35|2025-04-23|15/03/2025|||||3410.75|1|2025-02-27|15/12/2024|15.2|18|21360000000|21590000000|3114.0500488281|1
2025-03-17 17:32:28|10008|18390|SKFB|180.75B|180750000000|3659.5|36599|-14.18|35|2025-05-07|15/03/2025||26.5||13220000000|3659.5|1|2025-02-12|15/12/2024|22.2|33.4|12560000000|13180000000|3881|1
2025-03-17 17:32:37|10009|103667|6005|60.03B|60030000000|27.85|10541662|49.73|31|2024-11-11|15/09/2024|||||22.25|1|2024-08-28|15/06/2024|||||22|1
2025-03-17 17:32:46|10010|41614|BMYS|6.18B|6180000000|7.66|1281166|2.01|42|2025-04-30|15/03/2025||0.0929||195880000|7.6599998474121|1|2025-01-27|15/12/2024|0.085|0.12|179100000|166690000|8.289999961853|1
2025-03-17 17:32:53|10011|959036|0855|9.50B|9500000000|5.84|5462196|15.71|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
2025-03-17 17:33:02|10012|27074|RA|44.02B|44020000000|134.25|648218|-20.34|35|2025-04-22|15/03/2025||5.39||4600000000|134.25|1|2025-01-28|15/12/2024|5.16|5.06|4200000000|4470000000|140.63000488281|1
2025-03-17 17:33:12|10013|993766|FIBRAPL14|105.12B|105120000000|65.47|2074775|-5.89|35|2025-04-16|15/03/2025||1.19||3200000000|65.470001220703|1|2025-02-24|15/12/2024|3.87|1.13|3060000000|3020000000|65.25|1
2025-03-17 17:33:21|10014|103478|3019|43.14B|43140000000|157|30473188|147.24|33|2025-04-30|15/03/2025||1.17||5420000000|157|1|2025-03-07|15/12/2024|1.34|0.86|6310000000|5880000000|181|1
2025-03-17 17:33:31|10015|13568|QINS|6.33B|6330000000|1.938|578286|-16.37|42|2025-04-30|15/03/2025|||||1.9379999637604|1|2025-02-04|15/12/2024|||||2.1449999809265|1
2025-03-17 17:33:40|10016|18083|CGPO|932.76B|932760000000|610.1|3739564|27.55|47|2025-05-29|15/03/2025||2.19||26310000000|610.09997558594|1|2025-01-28|15/12/2024|1.6|1.85|25160000000|24640000000|595.45001220703|1
2025-03-17 17:33:50|10017|17978|TMIN|307.72B|307720000000|27288|6811|-4.52|34|2025-05-30|15/03/2025|||||27288|1|2025-02-07|15/12/2024|||10900000000||28485.80078125|1
2025-03-17 17:33:58|10018|103795|9938|19.64B|19640000000|65.9|2523504|17.26|35|2025-05-09|15/03/2025||1.36||4060000000|65.900001525879|1|2025-03-11|15/12/2024|0.94|1.5|3870000000|4160000000|69.300003051758|1
2025-03-17 17:34:08|10019|103162|1802|51.04B|51040000000|17.7|14426438|4.42|36|2025-05-13|15/03/2025|||||17.700000762939|1|2025-03-10|15/12/2024|||||16.799999237061|1
2025-03-17 17:34:13|10020|1155794|2400|18.56B|18560000000|38.5|4146137|154.97|0||
2025-03-17 17:34:23|10021|11108|GBKK|1.24B|1240000000|328|12599035|16.75|42|2025-04-23|15/03/2025|||||328|1|2025-02-12|15/12/2024|||50150000||324|1
2025-03-17 17:34:32|10022|103361|2504|50.14B|50140000000|42.25|4892993|16.87|33|2025-05-02|15/03/2025||0.72||5300000000|42.25|1|2025-02-27|15/12/2024|0.81|0.8|5700000000|5860000000|43.049999237061|1
2025-03-17 17:34:43|10023|990738|8102|21.61B|21610000000|27.35|11499677|111.03|23|2025-04-24|15/03/2025|||||27.35000038147|1|2025-03-25|15/12/2024|||||27.35000038147|1
2025-03-17 17:34:54|10024|985152|6531|47.05B|47050000000|291|1558429|-28.33|35|2025-05-01|15/03/2025||2.26||1080000000|291|1|2025-02-27|15/12/2024|3.1|2.48|1230000000|1250000000|315.5|1
2025-03-17 17:35:00|10025|50187|MTMJ|39.77B|39770000000|2929|2127022|33.32|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2025-03-17 17:35:11|10026|41682|GAMU|23.17B|23170000000|4.08|31675443|64.31|46|2025-03-26|15/01/2025|||||4.0799999237061|1|2024-12-12|15/10/2024|0.0363||4140000000||4.7849998474121|1
2025-03-17 17:35:19|10027|1165976|HAPP|99.91B|99910000000|643.95|687120|-15.6|20|2025-05-12|15/03/2025|||||643.95001220703|1|2025-02-04|15/12/2024|3.3|3.48|5310000000|5410000000|714.79998779297|1
2025-03-17 17:35:27|10028|50102|NTCJ|16.32B|16320000000|1310|3008655|4.65|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
2025-03-17 17:35:36|10029|103467|3005|70.16B|70160000000|113.5|3035548|-12.69|35|2025-05-09|15/03/2025||2.03||9140000000|113.5|1|2025-03-04|15/12/2024|1.71|1.83|9170000000|9500000000|123.5|1
2025-03-17 17:35:45|10030|959045|1316|13.33B|13330000000|5.34|22129490|56.56|21|2024-11-18|15/09/2024|||||3.1099998950958|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2025-03-17 17:35:55|10031|37753|CCCP|13.77B|13770000000|202|229010|166.69|54|2025-06-12|15/04/2025|||||202|1|2025-04-29|15/01/2025||2.04||2800000000|202|1
2025-03-17 17:36:05|10032|950256|FRKN|5.81B|5810000000|3.66|3425332|-2.17|33|2025-05-01|15/03/2025||0.0279|||3.6600000858307|1|2025-02-25|15/12/2024|0.024|0.0296|149500000|188480000|3.7599999904633|1
2025-03-17 17:36:15|10033|950541|YINS|6.52B|6520000000|2.29|5330090|-9.56|34|2025-03-26|15/01/2025|||||2.289999961853|1|2024-12-13|15/10/2024|0.041||1850000000||2.7200000286102|1
2025-03-17 17:36:24|10034|103316|2441|34.7B|34700000000|61.3|1276871|-1.61|35|2025-05-01|15/03/2025|||||61.299999237061|1|2025-01-21|15/12/2024|||||61.400001525879|1
2025-03-17 17:36:31|10035|50135|RESJ|19.53B|19530000000|5893|440082|25.61|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2025-03-17 17:36:40|10036|103211|2108|16.13B|16129999999.999998|32.75|326241|-2.24|33|2025-05-13|15/03/2025|||||32.75|1|2025-03-10|15/12/2024|||||33.650001525879|1
2025-03-17 17:36:51|10037|103429|2845|57.72B|57720000000|13.5|6664879|-5.92|35|2024-11-07|15/09/2024|||||13.199999809265|1|2024-07-25|15/06/2024|||||15.75|1
2025-03-17 17:37:02|10038|102428|BCH|38.65B|38650000000|15.5|6617346|-27.06|35|2025-05-15|15/03/2025|||||15.5|1|2025-02-28|15/12/2024|0.09||2780000000||15.699999809265|1
2025-03-17 17:37:15|10039|1006198|WLCON|29.72B|29720000000|7.26|6118379|-56.42|33|2025-04-24|15/03/2025|||||7.2600002288818|1|2025-03-17|15/12/2024||0.12|||7.8000001907349|1
2025-03-17 17:37:25|10040|102863|VGI|62.00B|62000000000|3.1|126337696|82.35|35|2025-05-22|15/03/2025||||1335000000|3.0999999046326|1|2025-02-17|15/12/2024||||1287000000|2.8800001144409|1
2025-03-17 17:37:34|10041|103129|1707|21.7B|21700000000|146|147876|-5.5|35|2025-05-07|15/03/2025||1.9||2500000000|146|1|2025-02-27|15/12/2024||3.53||3490000000|149.5|1
2025-03-17 17:37:42|10042|103251|2351|16.65B|16649999999.999998|91.4|964390|-5.77|33|2025-05-07|15/03/2025||0.6925||2590000000|91.400001525879|1|2025-03-11|15/12/2024|0.7467|0.75|2740000000|2690000000|94.099998474121|1
2025-03-17 17:37:51|10043|1056074|6670|45.44B|45440000000|332.5|527995|41.49|34|2025-05-09|15/03/2025||7.19||7850000000|332.5|1|2025-03-13|15/12/2024|9.51|8.09|8830000000|8380000000|327|1
2025-03-17 17:38:01|10044|102869|WHA|52.31B|52310000000|3.5|132429200|-27.5|35|2025-05-09|15/03/2025||0.05||2520000000|3.5|1|2025-02-25|15/12/2024|0.08|0.1171|3680000000|6050000000|3.7000000476837|1
2025-03-17 17:38:11|10045|950427|MPIM|3.59B|3590000000|18|202519|-38.45|35|2025-05-23|15/03/2025|||||18|1|2025-02-19|15/12/2024|0.191||530500000||21.219999313354|1
2025-03-17 17:38:20|10046|103722|6285|70.44B|70440000000|143.5|6693783|-7.12|36|2025-05-07|15/03/2025||1.6||26620000000|143.5|1|2025-02-26|15/12/2024|2.14|1.52|27950000000|26870000000|144|1
2025-03-17 17:38:29|10047|953677|STIK|5.6B|5600000000|3.6|514278|-8.93|34|2025-03-12|15/01/2025|0.08||1110000000||3.420000076294|1|2024-12-18|15/10/2024|0.083||1110000000||4.5|1
2025-03-17 17:38:38|10048|42664|MORr|2.40B|2400000000|22.34|138523|-17.05|47|2025-06-03|15/03/2025||0.2589|||22.340000152588|1|2025-04-09|15/12/2024||0.79||2920000000|22.340000152588|1
2025-03-17 17:38:47|10049|962595|LACOMERUBC|36.64B|36640000000|33.74|1021626|-12.5|35|2025-04-23|15/03/2025||0.7938||11310000000|33.740001678467|1|2025-02-26|15/12/2024|0.38|0.57|11420000000|11390000000|35.290000915527|1
2025-03-17 17:38:57|10050|103189|2023|33.31B|33310000000.000004|17.2|3287655|14.67|35|2025-04-30|15/03/2025|||||17.200000762939|1|2025-03-17|15/12/2024|||||17.200000762939|1
2025-03-17 17:39:07|10051|102999|1227|32.84B|32840000000.000004|36.35|528557|-2.81|34|2025-05-08|15/03/2025|||||36.349998474121|1|2025-03-11|15/12/2024|||||36.599998474121|1
2025-03-17 17:39:18|10052|42631|BOPr|6.47B|6470000000|5.18|5788459|31.81|47|2025-05-06|15/03/2025||0.22||660340000|5.1779999732971|1|2025-02-24|15/12/2024|0.2445|0.2055|730000000|681170000|4.808000087738|1
2025-03-17 17:39:28|10053|103452|2903|34.58B|34580000000|24.4|5340100|-7.92|44|2025-05-20|15/03/2025|||||24.39999961853|1|2025-03-04|15/12/2024|||||24.299999237061|1
2025-03-17 17:39:37|10054|947237|KEIN|298.33B|298330000000|3124.05|568612|-5.09|40|2025-05-22|15/03/2025||21.26||27200000000|3124.0500488281|1|2025-01-21|15/12/2024|17.58|19.23|24670000000|24220000000|4148.3500976562|1
2025-03-17 17:39:47|10055|1012912|8044|8.63B|8630000000|43.5|729432|27.38|35|2025-04-30|15/03/2025||-0.17||9220000000|43.5|1|2025-03-12|15/12/2024|-1.58|-1.71|11010000000|11410000000|46.950000762939|1
2025-03-17 17:39:58|10056|18438|CHOL|293.43B|293430000000|1562.65|247385|54.01|36|2025-05-09|15/03/2025|||||1562.6500244141|1|2025-02-10|15/12/2024|||||1475.3499755859|1
2025-03-17 17:40:04|10057|1115204|MTHJ|15.24B|15240000000|8610|395889|0.45|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2025-03-17 17:40:14|10058|943829|TNSL|56.94B|56940000000|422.95|1870354|-49.69|35|2025-04-24|15/03/2025|||||422.95001220703|1|2025-01-21|15/12/2024|8.8|9.8|10000000000|10510000000|660.25|1
2025-03-17 17:40:23|10059|1012932|8086|18.10B|18100000000|92.1|278648|-40|35|2025-05-08|15/03/2025||0.138||812870000|92.099998474121|1|2025-02-20|15/12/2024|0.08|0.15|759980000|772090000|102|1
2025-03-17 17:40:32|10060|103558|3545|16.32B|16320000000|75.4|1561383|-16.22|35|2025-05-09|15/03/2025||0.3||3630000000|75.400001525879|1|2025-02-21|15/12/2024|0.86|0.75|4190000000|3970000000|77.599998474121|1
2025-03-17 17:40:40|10061|1167309|BRAV3|8.22B|8220000000.000001|18.41|9164442|-38.32|23|2025-05-12|15/03/2025||1.52||3340000000|18.39999961853|1|2025-03-20|15/12/2024||-0.1171||2240000000|18.39999961853|1
2025-03-17 17:40:51|10062|946369|1811|10.38B|10380000000|2.42|6062135|12.26|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
2025-03-17 17:40:59|10063|995736|206650|433.3B|433300000000|11520|213957|-8.39|33|2025-05-09|15/03/2025|||||11520|1|2025-02-26|15/12/2024||||46500000000|11940|1
2025-03-17 17:41:10|10064|103468|3006|18.3B|18300000000|67.6|2105062|-19.81|35|2025-04-25|15/03/2025||1.48||3900000000|67.599998474121|1|2025-02-26|15/12/2024||1.93||4240000000|68.400001525879|1
2025-03-17 17:41:20|10065|990812|1798|15.55B|15550000000|2.22|13723889|23.6|23|2025-04-25|15/03/2025|||||2.2200000286102|1|2025-04-01|15/12/2024|||||2.2200000286102|1
2025-03-17 17:41:31|10066|941315|DANA|5.58B|5580000000|0.798|10757957|17.68|42|2025-05-08|15/03/2025|||||0.79199999570847|1|2025-02-07|15/12/2024|||78000000|86500000|0.75999999046326|1
2025-03-17 17:41:41|10067|1012596|5371|30.69B|30690000000|78.5|2941325|10.41|35|2025-04-29|15/03/2025||0.54||9280000000|78.5|1|2025-02-18|15/12/2024|0.49|0.025|9890000000|9350000000|79.5|1
2025-03-17 17:41:50|10068|50136|TKGJ|17.32B|17320000000|3517|773872|33.15|35|2025-06-02|15/03/2025|||||3517|1|2025-02-26|15/12/2024|||||3660|1
2025-03-17 17:41:54|10069|1057324|THG_n|7.97B|7970000000|9.4|599834|-78.41|0||
2025-03-17 17:42:04|10070|103048|1440|23.94B|23940000000|14.35|696827|-5.59|35|2025-05-13|15/03/2025|||||14.35000038147|1|2025-03-10|15/12/2024|||||14.64999961853|1
2025-03-17 17:42:12|10071|1012192|3227|34.93B|34930000000|240.5|826325|58.75|35|2025-04-28|15/03/2025||3.41||2340000000|240.5|1|2025-02-26|15/12/2024|3.74|2.95|2300000000|2180000000|276|1
2025-03-17 17:42:22|10072|1012847|6547|17.59B|17590000000|52.9|513259|-3.47|33|2025-05-20|15/03/2025|||||52.900001525879|1|2025-03-05|15/12/2024|-0.01|0.14|178000000|246000000|49|1
2025-03-17 17:42:32|10073|959124|FIBRAMQ12|24.55B|24550000000|30.79|740184|-7.09|38|2025-04-25|15/03/2025||0.9393||1330000000|30.790000915527|1|2025-02-12|15/12/2024|0.8763|0.845|1320000000|1230000000|32.479999542236|1
2025-03-17 17:42:40|10074|947130|RLXO|99.51B|99510000000|399.9|90190|-54.61|35|2025-05-07|15/03/2025||-16.9||8280000000|399.89999389648|1|2025-01-31|15/12/2024|1.3|2.3|6670000000|8050000000|544.90002441406|1
2025-03-17 17:42:50|10075|103720|6282|26.19B|26190000000|30.5|2305711|-23.37|35|2025-05-13|15/03/2025||0.18||8060000000|30.5|1|2025-03-12|15/12/2024||0.36||8480000000|31.14999961853|1
2025-03-17 17:42:56|10076|50183|FFAJ|22.85B|22850000000|1535|2025969|0|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2025-03-17 17:43:09|10077|1055159|EMAARDEV|49.20B|49200000000|12.3|6967295|51.48|35|2025-05-08|15/03/2025||0.5543||6320000000|12.300000190735|1|2025-02-14|15/12/2024|0.6315|0.496|6700000000|5860000000|13.550000190735|1
2025-03-17 17:43:18|10078|103042|1434|32.89B|32890000000|19.55|1273947|-12.92|35|2025-05-02|15/03/2025||0.06|||19.549999237061|1|2025-03-07|15/12/2024||0.07||8040000000|19.14999961853|1
2025-03-17 17:43:27|10079|1012236|3374|46.13B|46130000000|171.5|741860|38.87|34|2025-05-08|15/03/2025||1.1||1440000000|171.5|1|2025-02-26|15/12/2024|1.68|1.62|1810000000|1930000000|181.5|1
2025-03-17 17:43:40|10080|1012342|3707|17.84B|17840000000|47|256493|-21.01|33|2025-05-08|15/03/2025||0.23||2220000000|47|1|2025-03-26|15/12/2024||0.12||1860000000|47|1
2025-03-17 17:43:48|10081|1013401|CENA|221.16B|221160000000|1058.2|3534664|24.71|33|2025-04-28|15/03/2025||||3370000000|1058.1999511719|1|2025-01-25|15/12/2024|6.2||2780000000|2145000000|1500.25|1
2025-03-17 17:43:58|10082|12539|DFM|10.63B|10630000000|1.32|6970290|0|47|2025-04-30|15/03/2025|||||1.3200000524521|1|2025-03-17|15/12/2024||0.01||152220000|1.3200000524521|1
2025-03-17 17:44:07|10083|103747|8112|33.26B|33259999999.999996|60.7|2032536|-10.87|35|2025-05-07|15/03/2025||1.43||64830000000|60.700000762939|1|2025-03-10|15/12/2024||1.68||76980000000|62.5|1
2025-03-17 17:44:16|10084|102113|ARG|17.40T|17399999999999.998|20360|254017|42.38|41|2025-05-14|15/03/2025|||||20360|1|2025-03-17|15/12/2024|||||20360|1
2025-03-17 17:44:23|10085|990318|0512|21.4B|21400000000|6.11|5675372|66.85|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2025-03-17 17:44:36|10086|39851|BAYE|216.66B|216660000000|4821.3|28691|-4.93|35|2025-05-30|15/03/2025|||||4821.2998046875|1|2025-02-11|15/12/2024|7.6|16.10|10570000000|11036000000|4861.6499023438|1
2025-03-17 17:44:46|10087|41623|CBMS|5.62B|5620000000|18.24|100214|-2.34|38|2025-05-29|15/03/2025|||||18.239999771118|1|2025-02-12|15/12/2024|0.258||587200000||20.200000762939|1
2025-03-17 17:44:57|10088|103647|5434|54.06B|54060000000|283|519254|34.76|35|2025-05-02|15/03/2025||4.71||14550000000|283|1|2025-02-27|15/12/2024|4.87|4.86|15910000000|15670000000|295|1
2025-03-17 17:45:09|10089|1012355|4123|29.03B|29030000000|40.25|242125|-6.07|33|2024-11-27|15/09/2024|||||50.700000762939|1|2024-08-28|15/06/2024|||||46.25|1
2025-03-17 17:45:16|10090|1155529|CAN|333.12M|333120000|1.07|15549142|-17.16|14|2025-05-23|15/03/2025||-0.02||80070000|1.0730999708176|1|2025-04-09|15/12/2024||-0.0767||80020000|1.0730999708176|1
2025-03-17 17:45:26|10091|19581|THYAO|461.59B|461590000000|334|31068153|24.7|47|2025-05-06|15/03/2025|||||334|1|2025-02-27|15/12/2024|||204690000000||308.25|1
2025-03-17 17:45:36|10092|18261|BIRS|107.89B|107890000000|388.9|1559773|-48.95|47|2025-05-21|15/03/2025||5||14110000000|388.89999389648|1|2025-02-11|15/12/2024|4.2|4.25|13630000000|13820000000|526.40002441406|1
2025-03-17 17:45:45|10093|103539|3406|48.37B|48370000000|429|2512999|2.75|34|2025-05-09|15/03/2025||7.18||5060000000|429|1|2025-03-07|15/12/2024|7.62|9.78|5470000000|6480000000|475.5|1
2025-03-17 17:45:54|10094|102173|AGI|55.03B|55030000000|6.18|2665559|-38.12|41|2025-05-14|15/03/2025|||||6.1799998283386|1|2025-04-09|15/12/2024|||||6.1799998283386|1
2025-03-17 17:46:04|10095|44108|181710|575.83B|575830000000|18180|57935|-27.46|42|2025-05-08|15/03/2025||717.16||634030000000|18180|1|2025-02-14|15/12/2024|993|534|643900000000|645500000000|19690|1
2025-03-17 17:46:14|10096|947119|UNOI|537.16B|537159999999.99994|935.5|834818|47.57|35|2025-05-30|15/03/2025||5.83||44960000000|935.5|1|2025-02-06|15/12/2024|4.1|4.7|41840000000|42980000000|1024.3000488281|1
2025-03-17 17:46:23|10097|1012658|5904|52.47B|52470000000|515|90948|3.41|35|2025-04-28|15/03/2025||7.41||6370000000|515|1|2025-03-17|15/12/2024||6.94||5990000000|515|1
2025-03-17 17:46:36|10098|103010|1304|13.03B|13030000000|11.95|4643910|-28.66|34|2025-05-01|15/03/2025|||||11.949999809265|1|2025-03-10|15/12/2024||-0.39||13370000000|12|1
2025-03-17 17:46:45|10099|18236|JBCH|236.67B|236670000000|1522.25|156763|-2.08|37|2025-05-21|15/03/2025|||||1522.25|1|2025-02-04|15/12/2024|10.4|8.70|9640000000|10040000000|1716.4000244141|1
2025-03-17 17:46:57|10100|102751|STA|22.89B|22890000000|14.9|6215149|-28.57|35|2025-05-07|15/03/2025|||||14.89999961853|1|2025-02-17|15/12/2024|0.56|0.47|33260000000|30360000000|15.89999961853|1
2025-03-17 17:47:07|10101|103016|1312|12.62B|12620000000|11.2|4739510|-16.1|35|2025-05-20|15/03/2025|||||11.199999809265|1|2025-03-12|15/12/2024|||||11.550000190735|1
2025-03-17 17:47:18|10102|19535|PETKM|46.79B|46790000000|18.41|59354602|-21.34|47|2025-05-13|15/03/2025|||||18.409999847412|1|2025-03-06|15/12/2024|||16660000000||17.010000228882|1
2025-03-17 17:47:27|10103|103323|2451|44.7B|44700000000|100.5|1325318|17|35|2025-05-01|15/03/2025|||||100.5|1|2025-03-06|15/12/2024|||||87.900001525879|1
2025-03-17 17:47:37|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-2.51|45|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1
2025-03-17 17:47:47|10105|969085|2666|9.89B|9890000000|5.23|5342226|22.07|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
2025-03-17 17:47:55|10106|103171|1904|22.72B|22720000000|20.45|951196|-28.87|33|2025-05-08|15/03/2025|||||20.450000762939|1|2025-03-11|15/12/2024||0.17||10310000000|20.799999237061|1
2025-03-17 17:48:02|10107|992986|1610|6.87B|6870000000|1.52|26818669|-3.21|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
2025-03-17 17:48:10|10108|943496|1448|9.13B|9130000000|4.04|7530491|-12.5|25|2025-05-28|15/03/2025|||||4.039999961853|1|2025-03-21|15/12/2024|||||4.039999961853|1
2025-03-17 17:48:20|10109|103266|2368|105.37B|105370000000|216.5|8576647|-6.88|35|2025-05-08|15/03/2025||3.26||11060000000|216.5|1|2025-03-13|15/12/2024|2.61|3.2|9860000000|9830000000|217|1
2025-03-17 17:48:26|10110|980660|NYVCt|953.87M|953870000|0.545|1|-12.8|0||
2025-03-17 17:48:35|10111|102530|GUNKUL|14.11B|14110000000|1.64|15425274|-40.97|35|2025-05-07|15/03/2025|||||1.6399999856949|1|2025-02-28|15/12/2024|0.06||1960000000||1.7400000095367|1
2025-03-17 17:48:44|10112|1013041|8942|11.75B|11750000000|59.3|85567|-20.19|35|2025-05-28|15/03/2025|||||59.299999237061|1|2025-02-26|15/12/2024|||||60.700000762939|1
2025-03-17 17:48:53|10113|103032|1409|23.72B|23720000000|14.75|1705436|-7.81|32|2024-11-14|15/09/2024|||||15.14999961853|1|2024-08-13|15/06/2024|||||16.10000038147|1
2025-03-17 17:49:04|10114|103326|2455|24.13B|24130000000|129.5|5282683|-25.14|35|2025-04-24|15/03/2025||0.885||809750000|129.5|1|2025-02-27|15/12/2024|0.72|0.72|722000000|734930000|148|1
2025-03-17 17:49:13|10115|18145|GILE|265.76B|265760000000|8152.1|82102|19.4|35|2025-05-08|15/03/2025||37.90||7370000000|8152.1000976562|1|2025-01-29|15/12/2024|40.8|31.00|7390000000|7040000000|8681.599609375|1
2025-03-17 17:49:17|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2025-03-17 17:49:26|10117|1141819|IFS|3.81B|3810000000|33.56|163871|22.73|35|2025-05-08|15/03/2025||3.06|||33.560001373291|1|2025-02-06|15/12/2024|4.25|3.5|1700000000|1560000000|31.059999465942|1
2025-03-17 17:49:34|10118|1155940|ONEW|335.79B|335790000000|854.6|856157|24.56|18|2025-05-01|15/03/2025||7.03||5850000000|854.59997558594|1|2025-01-27|15/12/2024|7.34||6060000000|5730000000|1127.4000244141|1
2025-03-17 17:50:40|10119|103796|9939|48.07B|48070000000|163|957536|13.99|0||
2025-03-17 17:50:46|10120|946386|0182|3.76B|3760000000|0.475|12285111|-28.03|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2025-03-17 17:50:56|10121|19620|YKBNK|283.48B|283480000000|33.58|208890867|60.77|47|2025-04-25|15/03/2025||1.44||49150000000|33.580001831055|1|2025-01-31|15/12/2024|0.6517|0.6175|39620000000|39600000000|31.979999542236|1
2025-03-17 17:51:05|10122|985922|QUEC|90.71B|90710000000|610.1|451052|21.97|35|2025-05-29|15/03/2025||||54350000000|610.09997558594|1|2025-01-29|15/12/2024|6.12|6.3|55190000000|53750000000|583.29998779297|1
2025-03-17 17:51:16|10123|103216|2204|43.46B|43460000000|78.5|2190440|-39.15|43|2025-05-08|15/03/2025||1.42||8000000000|78.5|1|2025-03-11|15/12/2024|1.34|1.67|7030000000|9630000000|80|1
2025-03-17 17:51:24|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
2025-03-17 17:51:33|10125|100254|SMMN|86.54B|86540000000|105.11|7421270|-36.61|35|2025-05-15|15/03/2025||6.18|||105.11000061035|1|2025-02-11|15/12/2024||5.41|||143.08999633789|1
2025-03-17 17:51:42|10126|102467|CHG|20.57B|20570000000|1.87|21300567|-35.27|35|2025-05-09|15/03/2025|||||1.8700000047684|1|2025-02-28|15/12/2024|0.01|0.01|1920000000|1990000000|2.2599999904633|1
2025-03-17 17:51:48|10127|100145|3899|14.48B|14480000000|7.14|1874876|5.93|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2025-03-17 17:51:58|10128|1142212|AFFL|200.84B|200840000000|1425.1|336332|39.88|28|2025-05-26|15/03/2025||6.6||5910000000|1425.0999755859|1|2025-02-08|15/12/2024|7.1|7.2|6020000000|6100000000|1664.8000488281|1
2025-03-17 17:52:08|10129|19339|CCOLA|161.45B|161450000000|57.6|6700338|15.3|47|2025-05-01|15/03/2025||1.32||36720000000|57.599998474121|1|2025-03-04|15/12/2024|0.6852|0.69|23920000000|27340000000|54|1
2025-03-17 17:52:17|10130|50199|SPGJ|9.22B|9220000000|2740|1099736|5.37|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2025-03-17 17:52:25|10131|963738|TLSV|34.37B|34370000000|2049.75|53617|-28.83|35|2025-05-14|15/03/2025||21||29140000000|2049.75|1|2025-01-29|15/12/2024|17|18.52|29210000000|29210000000|2521.75|1
2025-03-17 17:52:35|10132|18781|SLCE3|7.89B|7890000000|17.91|2587908|2.67|47|2025-05-13|15/03/2025||0.6533||2140000000|17.930000305176|1|2025-03-12|15/12/2024|0.1018|0.3553|2150000000|2150000000|18.799999237061|1
2025-03-17 17:52:42|10133|943514|2186|8.92B|8920000000|2.38|26222633|-22.22|21|2024-11-18|15/09/2024|||||2.670000076294|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2025-03-17 17:52:52|10134|18129|FINX|103.75B|103750000000|167.79|1482097|-18.07|40|2025-05-22|15/03/2025||2.8||14330000000|167.78999328613|1|2025-02-06|15/12/2024|1.5|2.4|10010000000|12080000000|202.94999694824|1
2025-03-17 17:53:00|10135|103619|4919|38.32B|38320000000|91.3|2840058|-23.92|35|2025-05-01|15/03/2025||1.38||9180000000|91.300003051758|1|2025-02-18|15/12/2024|-0.15|0.97|7270000000|8400000000|97|1
2025-03-17 17:53:10|10136|103703|6213|26.28B|26280000000|72.4|3369613|-11.17|35|2025-05-06|15/03/2025||0.6967||7540000000|72.400001525879|1|2025-03-07|15/12/2024|0.6|0.7925|7660000000|7770000000|73.900001525879|1
2025-03-17 17:53:19|10137|39919|TTKL|80.18B|80180000000|586.6|40992|-13.92|37|2025-05-22|15/03/2025|||||586.59997558594|1|2025-01-28|15/12/2024|4.11||7140000000|7299000000|800.65002441406|1
2025-03-17 17:53:27|10138|18067|CHMB|231.78B|231780000000|578.9|1893959|60.41|36|2025-05-15|15/03/2025|||||578.90002441406|1|2025-02-06|15/12/2024|13.3|7.20|49180000000|42455000000|517.79998779297|1
2025-03-17 17:53:36|10139|18049|BLUS|414.07B|414070000000|2013.8|760488|58.25|36|2025-05-01|15/03/2025||11.7||41880000000|2013.8000488281|1|2025-01-29|15/12/2024|6|6.14|28070000000|28070000000|1763.1999511719|1
2025-03-17 17:53:45|10140|12534|ARMX|4.21B|4210000000|2.89|3727237|14.68|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2025-03-17 17:53:53|10141|1130904|KPIE|327.21B|327210000000|1250.25|1141983|-15.59|28|2025-04-23|15/03/2025||7.08||15210000000|1250.25|1|2025-01-29|15/12/2024|6.83|6.39|14780000000|14610000000|1259.0999755859|1
2025-03-17 17:54:01|10142|103494|3036|114.51B|114510000000|102.5|3108963|-33.87|35|2025-04-29|15/03/2025||2.35||229060000000|102.5|1|2025-02-26|15/12/2024|2.27|2.12|261880000000|248950000000|104|1
2025-03-17 17:54:10|10143|18065|AITE|196.86B|196860000000|1759.85|231657|25.17|37|2025-05-02|15/03/2025|||||1759.8499755859|1|2025-01-21|15/12/2024|-0.7|1.6|9570000000|9240000000|2036|1
2025-03-17 17:54:15|10144|1054591|TTWSF|1.00B|1000000000|0.235|200|0|0||
2025-03-17 17:54:24|10145|18082|CRSL|321.42B|321420000000|4395.25|65884|-12.12|37|2025-04-22|15/03/2025|||||4395.25|1|2025-02-10|15/12/2024|||9130000000|8160000000|5227.6499023438|1
2025-03-17 17:54:36|10146|37978|TPE|8.42B|8420000000|4.81|2644079|56.15|47|2025-05-14|15/03/2025|||||4.8099999427795|1|2025-03-26|15/12/2024|||||4.8099999427795|1
2025-03-17 17:54:44|10147|50137|CMLJ|15.29B|15290000000|3940|475670|36.48|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
2025-03-17 17:54:54|10148|8808|MTEL|1.55T|1550000000000|1710|547357|90.37|47|2025-05-14|15/03/2025|||||1710|1|2025-02-25|15/12/2024|38|38|256500000000|255420000000|1474|1
2025-03-17 17:55:03|10149|102315|SECB|53.8B|53800000000|71.4|264907|6|40|2025-05-08|15/03/2025||4.34||14440000000|71.400001525879|1|2025-03-03|15/12/2024|3.69|4.08|14920000000|13930000000|70.099998474121|1
2025-03-17 17:55:10|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2025-03-17 17:55:20|10151|1012358|4128|17.88B|17880000000|30.55|285690|-30.41|33|2024-11-27|15/09/2024|||||38.950000762939|1|2024-08-28|15/06/2024|||||42.523811340332|1
2025-03-17 17:55:27|10152|1174912|383310|589.83B|589830000000|28450|166066|-54.84|7|2023-03-16|15/12/2022|977.39||89390000000||64959|1|2022-11-09|15/09/2022|665||60600000000||44979|1
2025-03-17 17:55:36|10153|1061909|AMBE|219.5B|219500000000|6489.7|921742|91|32|2025-05-14|15/03/2025||44.02||32840000000|6489.7001953125|1|2025-01-22|15/12/2024|10.55|4.09|21490000000|17470000000|6515.0498046875|1
2025-03-17 17:55:44|10154|50207|KAPJ|6.93B|6930000000|280|2700154|14.73|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2025-03-17 17:55:53|10155|103206|2103|17.3B|17300000000|20.8|1062538|-7.76|35|2025-05-07|15/03/2025||0.19||7390000000|20.799999237061|1|2025-03-06|15/12/2024||0.17||8170000000|21.700000762939|1
2025-03-17 17:56:03|10156|27076|BOLSAA|21.01B|21010000000|37.55|1042036|0.27|45|2025-04-29|15/03/2025||0.7||1010000000|37.549999237061|1|2025-02-11|15/12/2024|0.83|0.693|1140000000|1040000000|32.380001068115|1
2025-03-17 17:56:12|10157|979560|064550|403.41B|403410000000|15630|150448|-48.57|33|2025-05-20|15/03/2025|||||15630|1|2025-02-26|15/12/2024||||81200000000|15440|1
2025-03-17 17:56:21|10158|1166416|COMU|169.28B|169280000000|3426.4|24007|14.19|24|2025-05-02|15/03/2025||||3800000000|3426.3999023438|1|2025-01-29|15/12/2024|25.3||3700000000|3730000000|3721.3500976562|1
2025-03-17 17:56:29|10159|1129147|VAMO3|4.22B|4219999999.9999995|4.25|8595612|-44.88|23|2025-05-14|15/03/2025||0.2138||2240000000|4.25|1|2025-03-24|15/12/2024||0.1721||2050000000|4.25|1
2025-03-17 17:56:39|10160|103215|2201|48.71B|48710000000|45.3|2790978|-33.87|44|2025-05-09|15/03/2025||1.07||21740000000|45.299999237061|1|2025-03-14|15/12/2024|0.56|1.38|20760000000|23680000000|44.849998474121|1
2025-03-17 17:56:48|10161|103165|1808|34.13B|34130000000.000004|34.05|1417876|-71.27|33|2025-05-13|15/03/2025|||||34.049999237061|1|2025-03-10|15/12/2024|||||36.5|1
2025-03-17 17:56:57|10162|103209|2106|26.78B|26780000000|28.2|395880|-8.29|35|2025-05-09|15/03/2025||0.4||8610000000|28.200000762939|1|2025-03-11|15/12/2024||0.44||9000000000|27.60000038147|1
2025-03-17 17:57:05|10163|18162|GUJL|423.58B|423580000000|3848.65|98101|19.88|33|2025-05-07|15/03/2025||33.39|||3848.6499023438|1|2025-01-29|15/12/2024|11.5|7.29|11480000000|9255000000|3350.1499023438|1
2025-03-17 17:57:14|10164|950467|PMAS|2B|2000000000|2.81|1435439|-34.72|33|2025-05-08|15/03/2025|||||2.8099999427795|1|2025-02-25|15/12/2024|0.02||130700000||3.3599998950958|1
2025-03-17 17:57:24|10165|103207|2104|12.22B|12220000000|12.45|2358767|-28.24|34|2025-05-13|15/03/2025||0.02||4510000000|12.449999809265|1|2025-03-11|15/12/2024||0.07||5250000000|12.699999809265|1
2025-03-17 17:57:34|10166|37737|BDXP|16.31B|16309999999.999998|638|110450|-4.77|47|2025-04-25|15/03/2025||||1940000000|638|1|2025-02-26|15/12/2024|||2610000000|2620000000|531.5|1
2025-03-17 17:57:43|10167|943638|INEE|89.15B|89150000000|642.35|1859809|-42.34|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
2025-03-17 17:57:49|10168|949951|EQUJ|11.11B|11110000000|1427|744656|11.31|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2025-03-17 17:57:57|10169|1096132|NIU|272.76M|272760000|3.39|528846|52.81|28|2025-05-26|15/03/2025|||||3.4049999713898|1|2025-03-17|15/12/2024|-0.91||819180000|5330000000|2.7200000286102|1
2025-03-17 17:58:07|10170|947206|VNTI|158.18B|158180000000|1527.9|60376|-1.95|35|2025-05-12|15/03/2025||||6020000000|1527.9000244141|1|2025-02-01|15/12/2024|9.07|9.13|5220000000|6250000000|1673.6500244141|1
2025-03-17 17:58:15|10171|947307|VMAR|55.79B|55790000000|2794.55|36782|47.1|35|2025-05-22|15/03/2025||4.3||8760000000|2794.5500488281|1|2025-02-04|15/12/2024|36.2|15.4|10270000000|10150000000|3351.1000976562|1
2025-03-17 17:58:23|10172|103204|2101|35.78B|35780000000|42.9|1793232|10.42|33|2025-05-09|15/03/2025|||||42.900001525879|1|2025-03-17|15/12/2024|||||42.900001525879|1
2025-03-17 17:58:34|10173|13226|VFQS|8.38B|8380000000.000001|1.983|4320429|13.41|35|2025-04-29|15/03/2025|||||1.9830000400543|1|2025-01-27|15/12/2024|0.035||803000000|810000000|1.9889999628067|1
2025-03-17 17:58:45|10174|19585|TOASO|107.70B|107700000000|215|7011368|-11.37|47|2025-04-23|15/03/2025|||||215|1|2025-02-12|15/12/2024|||27730000000||200.30000305176|1
2025-03-17 17:58:52|10175|979066|007390|1.05T|1050000000000|16360|690798|126.47|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2025-03-17 17:59:01|10176|103484|3026|15.46B|15460000000|93.5|531489|-2.09|35|2025-05-13|15/03/2025|||||93.5|1|2025-02-28|15/12/2024|||||85|1
2025-03-17 17:59:12|10177|1030994|SRNA3|4.73B|4730000000|7.58|3089756|-17.01|33|2025-05-15|15/03/2025||-0.3389||457090000|7.5799999237061|1|2025-02-18|15/12/2024|-0.21|0.16|1150000000|671000000|7.9099998474121|1
2025-03-17 17:59:21|10178|1081587|ONTE|44.75B|44750000000|209.01|217124|4.96|32|2025-05-08|15/03/2025||1.3||9210000000|209.00999450684|1|2025-01-29|15/12/2024|1.3|1.3|8170000000|8170000000|222.19000244141|1
2025-03-17 17:59:29|10179|943460|0777|6.5B|6500000000|12.24|1729719|2.68|28|2024-12-04|15/09/2024|||||10.239999771118|1|2024-08-29|15/06/2024|||||10.539999961853|1
2025-03-17 17:59:42|10180|953680|SUNW|6.40B|6400000000|1.87|1955527|23.03|35|2025-05-15|15/03/2025|||||1.8700000047684|1|2025-02-03|15/12/2024|0.028||220900000||1.8899999856949|1
2025-03-17 17:59:50|10181|103435|2855|38.14B|38140000000|26.25|3907967|13.64|31|2024-11-06|15/09/2024|||||26.10000038147|1|2024-08-28|15/06/2024|||||26.549999237061|1
2025-03-17 18:00:02|10182|19574|TAVHL|96.18B|96180000000|268|2266342|59.39|47|2025-04-29|15/03/2025|||||268|1|2025-02-18|15/12/2024|||428250000||262|1
2025-03-17 18:00:13|10183|100056|0819|8.67B|8670000000|7.71|6782746|5.55|25|2024-11-27|15/09/2024|||||6.5500001907349|1|2024-08-28|15/06/2024|||||5.289999961853|1
2025-03-17 18:00:24|10184|103288|2401|16.27B|16270000000|27.7|3931378|-3.82|35|2025-05-09|15/03/2025|||||27.700000762939|1|2025-03-12|15/12/2024|||||28.10000038147|1
2025-03-17 18:00:29|10185|990763|1478|9.19B|9190000000|7.63|7675167|129.45|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2025-03-17 18:00:40|10186|20982|BMA|6.36B|6360000000|84.05|351470|114.66|43|2025-05-21|15/03/2025||1.7|||84.150001525879|1|2025-02-26|15/12/2024|1.5|2.12|801940000|754410000|86.480003356934|1
2025-03-17 18:00:51|10187|40970|Q|69.5B|69500000000|176.31|1269044|-11.39|33|2025-04-28|15/03/2025||3.97||17320000000|176.30999755859|1|2025-01-27|15/12/2024|3.44|3.74|17150000000|16450000000|177.10000610352|1
2025-03-17 18:01:00|10188|100005|0081|7.47B|7470000000|2.1|6265314|4.12|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
2025-03-17 18:01:10|10189|18602|AZZA3|4.53B|4530000000|22|2419885|-63.11|42|2025-05-05|15/03/2025||0.3826||2630000000|22.010000228882|1|2025-03-11|15/12/2024|1.2|1.25|3400000000|3370000000|26.280000686646|1
2025-03-17 18:01:19|10190|18131|FISO|192.68B|192680000000|279|4120138|55.76|37|2025-05-01|15/03/2025|||||279|1|2025-02-07|15/12/2024|2.3|2.3|21020000000|20240000000|352.39999389648|1
2025-03-17 18:01:28|10191|41679|IGRE|8.21B|8210000000.000001|2.27|2580175|30.46|35|2025-04-23|15/03/2025|||||2.2699999809265|1|2025-01-23|15/12/2024|0.0237||158300000||2.1900000572205|1
2025-03-17 18:01:37|10192|102100|CCB|13.02T|13020000000000|9950|698414|21.34|44|2025-05-12|15/03/2025||9.07||1327900000000|9950|1|2025-02-25|15/12/2024|186.31|186.31|1255000000000|1250390000000|10700|1
2025-03-17 18:01:45|10193|50088|AFEJ|10.55B|10550000000|10014|375427|6.67|36|2024-11-27|15/09/2024|||||9425|1|2024-07-31|15/06/2024|||||10300|1
2025-03-17 18:01:54|10194|18257|KECL|193.33B|193330000000|718.3|1300930|0.9|37|2025-05-13|15/03/2025||13||70500000000|718.29998779297|1|2025-02-03|15/12/2024|4.9|7.9|53490000000|59520000000|826.65002441406|1
2025-03-17 18:02:03|10195|103784|9925|15.89B|15890000000|41.4|105797|1.85|31|2024-11-12|15/09/2024|||||41.5|1|2024-08-30|15/06/2024|||||41.200000762939|1
2025-03-17 18:02:12|10196|103571|3596|44.95B|44950000000|204|1696042|8.51|35|2025-05-01|15/03/2025||2.67||11940000000|204|1|2025-02-26|15/12/2024|2.81|2.72|12090000000|12030000000|187.5|1
2025-03-17 18:02:20|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2025-03-17 18:02:30|10198|103143|1723|22.98B|22980000000|99|225544|-15.38|43|2025-05-01|15/03/2025||1.25||2050000000|99|1|2025-02-24|15/12/2024|1.03|1.14|1790000000|1690000000|97.599998474121|1
2025-03-17 18:02:40|10199|27105|LABB|22.63B|22630000000|23.14|3088660|57.41|47|2025-04-23|15/03/2025||0.479||4640000000|23.139999389648|1|2025-02-27|15/12/2024|0.47|0.59|4670000000|4690000000|26.700000762939|1
2025-03-17 18:02:48|10200|103488|3030|28.11B|28110000000|119|1237804|52.76|32|2025-02-19|15/12/2024|||||130.5|1|2024-11-01|15/09/2024|||||134|1
2025-03-17 18:02:53|10201|1167046|3913|739.44M|739440000|0.37|1950145|-13.95|0||
2025-03-17 18:03:03|10202|41621|ALLI|7.9B|7900000000|5.1|1813707|42.46|46|2025-06-03|15/03/2025|||||5.0999999046326|1|2025-02-27|15/12/2024|0.121||561000000||5.3000001907349|1
2025-03-17 18:03:15|10203|11110|KIBK|347.05B|347050000000|220|5937233|32.51|42|2025-05-28|15/03/2025|||||220|1|2025-02-10|15/12/2024|||23250000||206|1
2025-03-17 18:03:25|10204|102311|RLC|58.95B|58950000000|12.14|2126898|-25.98|35|2025-05-08|15/03/2025||0.7|||12.140000343323|1|2025-03-07|15/12/2024|0.7479|0.59|14530000000|14530000000|12.159999847412|1
2025-03-17 18:03:35|10205|18430|THMX|365.90B|365900000000|3240.3|141380|-3.25|47|2025-05-09|15/03/2025||20.78||30550000000|3240.3000488281|1|2025-02-04|15/12/2024|10.1|15.54|25080000000|28220000000|3575.75|1
2025-03-17 18:03:44|10206|13225|UDCD|3.68B|3680000000|1.04|4874159|-6.38|41|2025-02-05|15/12/2024|||||1.1369999647141|1|2024-10-28|15/09/2024|||||1.1280000209808|1
2025-03-17 18:03:53|10207|103427|2838|69.46B|69460000000|17.15|1616764|12.46|33|2024-11-11|15/09/2024|||||15.35000038147|1|2024-08-26|15/06/2024|||||15|1
2025-03-17 18:04:03|10208|103805|9958|48.81B|48810000000|187|3427304|-16.89|33|2025-05-20|15/03/2025||3.14||4210000000|187|1|2025-03-12|15/12/2024|2.37|2.55|3440000000|3730000000|183.5|1
2025-03-17 18:04:10|10209|993249|1458|4.11B|4110000000.0000005|1.92|4165576|10.53|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
2025-03-17 18:04:19|10210|103390|2606|62.11B|62110000000|75.5|18631298|43.81|34|2025-05-02|15/03/2025||0.6767||3580000000|75.5|1|2025-03-10|15/12/2024|0.9315|1.37|4230000000|4510000000|72.400001525879|1
2025-03-17 18:04:29|10211|103765|8926|30.74B|30740000000|42.05|501975|-8.39|33|2024-11-11|15/09/2024|||||43.200000762939|1|2024-08-09|15/06/2024|||||43.150001525879|1
2025-03-17 18:04:38|10212|1054797|FINV|2.26B|2260000000|9.175|784409|72.48|33|2025-05-28|15/03/2025|||||9.1800003051758|1|2025-03-17|15/12/2024|||||8.710000038147|1
2025-03-17 18:04:46|10213|50034|0460|5.67B|5670000000|0.61|15773634|3.45|25|2024-11-27|15/09/2024|||||0.72000002861023|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2025-03-17 18:04:54|10214|50506|ALUP11|9.34B|9340000000|29.48|998963|4.62|35|2025-05-08|15/03/2025||0.6691|||29.489999771118|1|2025-02-26|15/12/2024|0.642|0.9137|872000000|1090000000|28.739999771118|1
2025-03-17 18:05:05|10215|18719|LIGT3|1.54B|1540000000|4.14|444254|-21.43|47|2025-05-08|15/03/2025|||||4.1399998664856|1|2025-03-26|15/12/2024||0.0613||3720000000|4.1399998664856|1
2025-03-17 18:05:14|10216|103229|2312|34.96B|34960000000|23.55|14352168|59.66|33|2025-05-09|15/03/2025|||||23.549999237061|1|2025-03-12|15/12/2024|||||25.049999237061|1
2025-03-17 18:05:19|10217|1155841|9966|5.33B|5330000000|5.82|4740230|6.54|0||
2025-03-17 18:05:29|10218|103718|6278|34.06B|34060000000.000004|116.5|1278522|7.87|35|2025-04-25|15/03/2025||1.99||10360000000|116.5|1|2025-03-10|15/12/2024|2.41|2.07|11850000000|11300000000|111.5|1
2025-03-17 18:05:35|10219|1006205|TPIPP_n|18.82B|18820000000|2.24|342472|-31.93|0||
2025-03-17 18:05:45|10220|41633|MAGM|1.72B|1720000000|1.2|1199273|8.04|38|2025-05-15|15/03/2025|||||1.2000000476837|1|2025-02-27|15/12/2024|||528700000||1.2799999713898|1
2025-03-17 18:05:56|10221|18066|CESC|185.55B|185550000000|139.98|5517843|18.07|52|2025-05-30|15/03/2025|||||139.97999572754|1|2025-01-10|15/12/2024|2||35810000000|33348000000|169.88999938965|1
2025-03-17 18:06:05|10222|1159071|SUVH|292.42B|292420000000|1135.15|435125|85.69|24|2025-02-12|15/12/2024|2.5||3070000000|2984000000|1084.5500488281|1|2024-11-12|15/09/2024|2.1||2580000000|2080000000|1250.5999755859|1
2025-03-17 18:06:16|10223|43708|005070|1.56T|1560000000000|48000|391091|-72.94|33|2025-05-09|15/03/2025||||179000000000|48000|1|2025-03-12|15/12/2024||||165000000000|48700|1
2025-03-17 18:06:28|10224|1012983|8415|38.12B|38120000000|38.2|353029|13.86|35|2025-05-08|15/03/2025||0.86||6670000000|38.200000762939|1|2025-03-14|15/12/2024|0.42|0.57|5400000000|5720000000|37.650001525879|1
2025-03-17 18:06:36|10225|102605|MEGA|28.77B|28770000000|33|989849|-19.14|35|2025-05-09|15/03/2025|||||33|1|2025-02-24|15/12/2024|0.73|0.67|3660000000|3660000000|33.25|1
2025-03-17 18:06:43|10226|1171579|AZNOULA|167.2M|167200000|152|1213322|-10.59|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2025-03-17 18:06:52|10227|100082|1083|12.32B|12320000000|3.54|2544984|12.33|36|2024-11-18|15/09/2024|||||3.0599999427795|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2025-03-17 18:07:02|10228|101592|SMRA|6.60T|6600000000000|400|44297321|-22.35|45|2025-05-06|15/03/2025|||||400|1|2025-03-21|15/12/2024||9.95||1803000000000|400|1
2025-03-17 18:07:11|10229|1141292|GREA|3.84B|3840000000|1.56|2429873|-30.43|25|2025-05-08|15/03/2025||0.0244||256030000|1.5599999427795|1|2025-02-18|15/12/2024|0.015|0.0202|205800000|219300000|1.9400000572205|1
2025-03-17 18:07:20|10230|946387|0327|5.56B|5560000000|5.24|1088995|-13.81|35|2024-11-27|15/09/2024|||||4.9499998092651|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2025-03-17 18:07:29|10231|101638|EXCL|29.67T|29670000000000|2270|16306753|-5.83|45|2025-05-07|15/03/2025|||||2270|1|2025-02-05|15/12/2024|30.3|28.9|9030000000000|8745000000000|2290|1
2025-03-17 18:07:38|10232|102270|MEG|58.60B|58600000000|1.81|5974328|-5.24|40|2025-05-19|15/03/2025||0.1403||11640000000|1.8099999427795|1|2025-03-04|15/12/2024|0.1489|0.1478|12310000000|12310000000|1.7400000095367|1
2025-03-17 18:07:46|10233|1175317|BOURSA|534.06M|534059999.99999994|2660|292743|27.42|20|2025-05-05|15/03/2025|||||2660|1|2025-03-03|15/12/2024|||||2849|1
2025-03-17 18:07:55|10234|101583|FREN|11.44T|11440000000000|24|67219569|-54|31|2024-11-18|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1
2025-03-17 18:08:01|10235|100146|3983|9.96B|9960000000|2.16|4698360|-12.13|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2025-03-17 18:08:11|10236|1012389|4174|15.38B|15380000000|58.5|151260|-3.47|34|2025-05-02|15/03/2025|||||58.5|1|2025-03-07|15/12/2024|||||58.200000762939|1
2025-03-17 18:08:18|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
2025-03-17 18:08:27|10238|103791|9933|33.61B|33610000000|41.55|2787115|-6.31|35|2025-04-30|15/03/2025||0.7||30640000000|41.549999237061|1|2025-02-27|15/12/2024|0.6|0.83|31680000000|30340000000|42.299999237061|1
2025-03-17 18:08:37|10239|41404|ANDINAB|3.25T|3250000000000|3429.9|810292|45.26|47|2025-04-23|15/03/2025||71.11||848450000000|3429.8999023438|1|2025-01-28|15/12/2024|104.2|90.63|952040000000|923660000000|3031|1
2025-03-17 18:08:46|10240|103699|6202|11.49B|11490000000|50.7|1228542|-4.34|35|2025-04-28|15/03/2025||0.21||829000000|50.700000762939|1|2025-02-10|15/12/2024|0.01|-0.2|692000000|692000000|47.5|1
2025-03-17 18:08:53|10241|1056483|1789|6.19B|6190000000|5.55|4959041|2.88|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2025-03-17 18:09:01|10242|993295|DCPJ|26.98B|26980000000|3143|557233|-8.41|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
2025-03-17 18:09:11|10243|102405|AMATA|24.73B|24730000000|21.5|7065861|-8.75|36|2025-05-14|15/03/2025|||||21.5|1|2025-02-27|15/12/2024|0.89|0.7135|5800000000||24|1
2025-03-17 18:09:17|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2025-03-17 18:09:26|10245|18394|SOFT|96.23B|96230000000|346.7|721697|-50.94|36|2025-05-08|15/03/2025|||||346.70001220703|1|2025-02-06|15/12/2024|3.8|3.8|28430000000|28430000000|549.95001220703|1
2025-03-17 18:09:37|10246|102165|BLOOM|40.35B|40350000000|3.53|10133914|-68.34|36|2025-05-07|15/03/2025||-0.02|||3.5299999713898|1|2025-03-06|15/12/2024|0.2618|0.164|14600000000|19540000000|3.3099999427795|1
2025-03-17 18:10:47|10247|103365|2511|16.88B|16879999999.999998|10.25|940357|2.5|0||
2025-03-17 18:10:55|10248|50156|JSEJ|10.36B|10360000000|12706|156046|50.14|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2025-03-17 18:11:01|10249|50143|RLOJ|9.76B|9760000000|6204|216624|-5.65|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2025-03-17 18:11:12|10250|41427|CONCHATORO|936.10B|936100000000|1269|2174557|22.16|47|2025-05-19|15/03/2025||22.39||216160000000|1269|1|2025-03-10|15/12/2024|33.93|28.71|282900000000|267020000000|1219.9000244141|1
2025-03-17 18:11:22|10251|18743|ODPV3|6.03B|6030000000|11.06|960286|-2.52|47|2025-05-07|15/03/2025||0.2883||585480000|11.060000419617|1|2025-02-26|15/12/2024|0.2095|0.1971|589640000|578110000|11.310000419617|1
2025-03-17 18:11:29|10252|18461|||||||35|2025-05-07|15/03/2025||0.3||5820000000|277.60000610352|1|2025-01-28|15/12/2024|-0.9|0.9|5010000000|6010000000|375.10000610352|1
2025-03-17 18:11:39|10253|1162311|AXSR|3.68B|3680000000|1.84|1865756|2.22|35|2025-04-16|15/03/2025|||||1.8400000333786|1|2025-01-23|15/12/2024|0.0222||88100000||1.7300000190735|1
2025-03-17 18:11:48|10254|15728|AIFU|21.07M|21070000|0.32|841381|-92.15|47|2025-05-27|15/03/2025|||||0.31999999284744|1|2025-03-17|15/12/2024|||||0.37200000882149|1
2025-03-17 18:11:57|10255|102105|CFV|6.25T|6250000000000|17100|72896|31.13|31|2024-11-27|15/09/2024|||||15560|1|2024-08-28|15/06/2024|||||12800|1
2025-03-17 18:12:05|10256|18021|BJEL|62.5B|62500000000|541.3|51598|-39.12|42|2025-05-27|15/03/2025||4.9||12520000000|541.29998779297|1|2025-02-04|15/12/2024|2.9|4.59|12900000000|13480000000|719.29998779297|1
2025-03-17 18:12:14|10257|1050113|DESP|1.61B|1610000000|19.27|2277009|70.05|33|2025-05-15|15/03/2025||0.25||185200000|19.270000457764|1|2025-03-17|15/12/2024||0.43||209850000|19.25|1
2025-03-17 18:12:25|10258|980029|194480|361.96B|361960000000|37500|99148|-25.3|35|2025-05-07|15/03/2025||||62300000000|37500|1|2025-02-26|15/12/2024||1631|61600000000|61600000000|34950|1
2025-03-17 18:12:34|10259|1012083|1785|35.17B|35170000000|59|4781390|35.63|33|2025-05-09|15/03/2025||0.84||5920000000|59|1|2025-03-07|15/12/2024||0.64||5990000000|63|1
2025-03-17 18:12:43|10260|103473|3014|24.91B|24910000000|150.5|1089458|-9.61|33|2025-04-30|15/03/2025||2.3||1580000000|150.5|1|2025-02-21|15/12/2024||2.32||1620000000|157.5|1
2025-03-17 18:12:53|10261|20389|ARCO|1.76B|1760000000|8.39|1396917|-27.14|47|2025-05-14|15/03/2025||0.15||1050000000|8.3900003433228|1|2025-03-12|15/12/2024|0.28|0.18|1140000000|1160000000|7.8000001907349|1
2025-03-17 18:13:04|10262|39876|JKLC|87.23B|87230000000|741.55|136946|-14.15|52|2025-05-21|15/03/2025||||17300000000|741.54998779297|1|2025-02-06|15/12/2024|5|5.3|14970000000|14870000000|783.70001220703|1
2025-03-17 18:13:20|10263|103768|9802|27.04B|27040000000|135|2851597|8.43|35|2025-04-16|15/03/2025||1.84||3920000000|135|1|2025-02-25|15/12/2024|3.22|5.17|4390000000|4620000000|150.5|1
2025-03-17 18:13:33|10264|18809|UNIP6|8.28B|8279999999.999999|57.55|134331|-5.47|33|2025-05-08|15/03/2025|||||57.610000610352|1|2025-03-13|15/12/2024|||1640000000||46.25|1
2025-03-17 18:13:42|10265|18243|JMSH|80.38B|80380000000|84.06|3880175|17.87|35|2025-05-01|15/03/2025|||||84.059997558594|1|2025-01-29|15/12/2024|||||107.08999633789|1
2025-03-17 18:13:50|10266|103261|2362|31.60B|31600000000|54|1517335|42.29|31|2024-11-18|15/09/2024|||||54.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1
2025-03-17 18:14:00|10267|41415|CAP|809.26B|809260000000|5410|215759|-15.51|47|2025-05-09|15/03/2025||0.2963||501000000|5410|1|2025-03-07|15/12/2024|0.33|0.2567|493880000|739530000|5249|1
2025-03-17 18:14:10|10268|986203|SPRC|23.41B|23410000000|5.4|13637238|-41.21|35|2025-05-07|15/03/2025|||||5.4000000953674|1|2025-02-19|15/12/2024|0.04||64040000000||5.4000000953674|1
2025-03-17 18:14:18|10269|50142|VKEJ|21.03B|21030000000|1710|1528030|10.93|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2025-03-17 18:14:30|10270|41431|ITAUCL|2.53T|2530000000000|11900|257536|22.77|43|2025-04-30|15/03/2025||476.26||413580000000|11900|1|2025-02-28|15/12/2024|414|387.87|476970000000|401170000000|11500|1
2025-03-17 18:14:38|10271|980010|182400|172.74B|172740000000|2020|3815564|3.59|25|2023-05-15|15/03/2023|-350.34||2110000000||5980|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2025-03-17 18:14:47|10272|18402|STTE|38.27B|38270000000|78.37|1309164|-34.92|38|2025-04-24|15/03/2025|||||78.370002746582|1|2025-01-17|15/12/2024|-0.5||12610000000||109.36000061035|1
2025-03-17 18:14:58|10273|103413|2723|17.42B|17420000000|95.7|499789|8.01|39|2025-05-12|15/03/2025||1.17||4770000000|95.699996948242|1|2025-03-12|15/12/2024|1.11|1.13|4920000000|4790000000|101|1
2025-03-17 18:15:05|10274|50019|3377|1.89B|1890000000|0.25|9332964|-23.81|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
2025-03-17 18:15:15|10275|6379|SOHU|426.63M|426630000|14.19|58363|39.78|47|2025-05-26|15/03/2025|||||14.189999580383|1|2025-02-18|15/12/2024|-0.49||135000000||14.670000076294|1
2025-03-17 18:15:22|10276|50092|HYPJ|16.06B|16059999999.999998|4245|720126|36.24|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2025-03-17 18:15:28|10277|994066|PSH_n|12.04B|12040000000|5.5|682194|-55.56|0||
2025-03-17 18:15:39|10278|980111|222080|615.88B|615880000000|7990|643692|-41.96|33|2025-05-09|15/03/2025|||||7990|1|2025-03-28|15/12/2024||||225300000000|7990|1
2025-03-17 18:15:51|10279|42658|LMDr|1.15B|1150000000|6.64|296991|-6.76|37|2025-05-29|15/03/2025|||||6.6399998664856|1|2025-04-09|15/12/2024|||||6.6399998664856|1
2025-03-17 18:15:59|10280|18289|MOFS|347.28B|347280000000|578.1|2667979|55.73|35|2025-04-24|15/03/2025|||||578.09997558594|1|2025-01-28|15/12/2024|||13450000000|13450000000|663.09997558594|1
2025-03-17 18:16:08|10281|50071|3339|7.92B|7920000000|1.87|6646858|33.82|32|2025-05-28|15/03/2025|||||1.8700000047684|1|2025-03-26|15/12/2024||0.09|||1.8700000047684|1
2025-03-17 18:16:16|10282|50035|0506|7.83B|7830000000|2.8|1820906|-5.78|32|2024-11-18|15/09/2024|||||2.3800001144409|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2025-03-17 18:16:24|10283|1169503|248070|854.42B|854420000000|17800|131160|-34.81|23|2025-05-06|15/03/2025||||385500000000|17800|1|2025-03-24|15/12/2024||||337850000000|17800|1
2025-03-17 18:16:33|10284|1166568|UTIA|119.36B|119360000000|922.55|172241|13.71|25|2025-04-23|15/03/2025||||3850000000|922.54998779297|1|2025-01-28|15/12/2024|11.9||3750000000|3780000000|1111.5|1
2025-03-17 18:16:42|10285|969099|6878|46.97M|46970000|0.05|1255014|-61.87|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2025-03-17 18:16:54|10286|18029|BACH|96.31B|96310000000|477|573388|31.65|52|2025-05-22|15/03/2025|||||477|1|2025-02-07|15/12/2024|3.1|3.2|11920000000|11920000000|475.14999389648|1
2025-03-17 18:17:00|10287|100078|1052|6.22B|6220000000|3.7|1089418|-2.38|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
2025-03-17 18:17:11|10288|103284|2393|37.29B|37290000000|84.1|3256015|58.38|44|2025-05-07|15/03/2025||1.2||5030000000|84.099998474121|1|2025-03-13|15/12/2024|1.5|1.59|4970000000|4970000000|79.699996948242|1
2025-03-17 18:17:20|10289|947234|GRAN|118.37B|118370000000|488.6|1485635|12.34|35|2025-05-14|15/03/2025||7||11750000000|488.60000610352|1|2025-01-24|15/12/2024|4.9||11380000000|12580000000|599.59997558594|1
2025-03-17 18:17:29|10290|103175|1909|15.05B|15050000000|11.35|1142705|-19.79|35|2025-04-03|15/03/2025|||||11.35000038147|1|2025-03-10|15/12/2024|||||11.699999809265|1
2025-03-17 18:17:37|10291|103617|4915|38.52B|38520000000|85|2063811|8.01|35|2025-04-30|15/03/2025||1.49||14200000000|85|1|2025-02-26|15/12/2024|1.03|1.09|13220000000|13750000000|88.5|1
2025-03-17 18:17:45|10292|1161487|353200|912.82B|912820000000|18350|566936|-19.69|21|2025-05-01|15/03/2025||||222430000000|18350|1|2025-01-31|15/12/2024|||206500000000|229170000000|20000|1
2025-03-17 18:17:54|10293|979186|030190|711.3B|711300000000|12140|64897|14.5|35|2025-05-14|15/03/2025||271.59||132090000000|12140|1|2025-03-14|15/12/2024||243.29|134100000000|134200000000|12500|1
2025-03-17 18:18:02|10294|103202|2059|182.49B|182490000000|1895|1164903|57.26|35|2025-05-02|15/03/2025||18.92||3350000000|1895|1|2025-02-20|15/12/2024|22.64|16.33|3100000000|2870000000|1870|1
2025-03-17 18:18:08|10295|990832|1908|32.92B|32920000000|16.32|2529573|39.93|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
2025-03-17 18:18:17|10296|18693|GRND3|5.24B|5240000000|5.82|1257141|-2.32|40|2025-05-08|15/03/2025|||||5.8299999237061|1|2025-02-27|15/12/2024|||||5.4000000953674|1
2025-03-17 18:18:29|10297|18019|LIND|521.1B|521100000000|6115.25|74478|-6.43|37|2025-05-28|15/03/2025||||9130000000|6115.25|1|2025-02-07|15/12/2024|13.4||6060000000|8070000000|6286.8500976562|1
2025-03-17 18:18:38|10298|1012848|6548|33.1B|33100000000|34.65|194875|5.16|35|2025-05-02|15/03/2025||0.4||2980000000|34.650001525879|1|2025-03-12|15/12/2024|0.55|0.53|3170000000|3190000000|34.200000762939|1
2025-03-17 18:18:48|10299|20941|PAM|5.19B|5190000000|80.97|258489|107.97|42|2025-05-07|15/03/2025||1.79|||80.98999786377|1|2025-03-05|15/12/2024|1.9|0.24|435000000|404270000|75.709999084473|1
2025-03-17 18:18:53|10300|1123045|2616|4.71B|4710000000|3.8|4012366|251.43|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2025-03-17 18:19:02|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
2025-03-17 18:19:15|10302|103536|3376|48.15B|48150000000|255|8546138|28.14|39|2025-05-09|15/03/2025||1.47||3270000000|255|1|2025-03-13|15/12/2024|1.53|1.58|3290000000|3530000000|262.5|1
2025-03-17 18:19:42|10303|102497|EASTW|2.41B|2410000000|2|1010434|-42.86|33|2025-05-08|15/03/2025|||||2|1|2025-02-21|15/12/2024|||||2.2000000476837|1
2025-03-17 18:19:50|10304|954965|6456|17.54B|17540000000|51.7|1571059|-8.5|35|2025-05-02|15/03/2025||0.04||17660000000|51.700000762939|1|2025-02-24|15/12/2024||1.9||22140000000|57|1
2025-03-17 18:20:04|10305|102602|MBK|26.95B|26950000000|17.5|1604589|8.75|31|2024-11-14|15/09/2024|||||19|1|2024-08-14|15/06/2024|||||16.299999237061|1
2025-03-17 18:20:18|10306|103762|8422|20.70B|20700000000|188|140702|4.74|35|2025-05-08|15/03/2025||2.57||1190000000|188|1|2025-03-14|15/12/2024|2.64|3.11|1210000000|1500000000|188.5|1
2025-03-17 18:20:28|10307|1142505|300720|1.13T|1130000000000|16580|103500|35.98|27|2025-05-19|15/03/2025|||||16580|1|2025-04-07|15/12/2024||||461100000000|16580|1
2025-03-17 18:20:36|10308|943523|2386|24.76B|24760000000|5.63|6542807|39.72|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2025-03-17 18:20:47|10309|103132|1710|13.94B|13940000000|16.05|3244773|-11.57|37|2025-05-06|15/03/2025||0.1||6450000000|16.049999237061|1|2025-03-04|15/12/2024||0.145||6410000000|16.25|1
2025-03-17 18:20:55|10310|1142378|TITC|3.06B|3060000000|41.05|104702|61.25|24|2025-05-08|15/03/2025|||||41.049999237061|1|2025-03-27|15/12/2024||||677000000|41.049999237061|1
2025-03-17 18:21:03|10311|1165334|MINS|213.11B|213110000000|359.36|175529|5.85|22|2025-05-09|15/03/2025|||||359.35998535156|1|2025-01-24|15/12/2024|2.3||6460000000|6600000000|377.33999633789|1
2025-03-17 18:21:11|10312|943511|1966|591.22M|591220000|0.15|1028171|-1.32|23|2025-05-28|15/03/2025|||||0.14599999785423|1|2025-03-26|15/12/2024|||||0.14599999785423|1
2025-03-17 18:21:20|10313|49982|0639|13.03B|13030000000|2.56|8663567|-16.19|19|2023-03-24|15/12/2022|0.22||3550000000||2.4742860794067|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2025-03-17 18:21:29|10314|1012318|3630|4.40B|4400000000|23.9|306505|-24.25|31|2024-11-27|15/09/2024|||||26.39999961853|1|2024-08-28|15/06/2024|||||28.10000038147|1
2025-03-17 18:21:36|10315|1171882|JUBN|107.17B|107170000000|669|469584|54.85|18|2025-05-13|15/03/2025|||||669|1|2025-01-28|15/12/2024|4.4||10570000000|9038000000|659.29998779297|1
2025-03-17 18:21:43|10316|1148091|1831|2.72B|2720000000|6.02|2997193|-20.92|28|2025-05-20|15/03/2025|||||6.0199999809265|1|2025-03-17|15/12/2024|||||6.1999998092651|1
2025-03-17 18:21:53|10317|37778|EATP|3.81B|3810000000|17.62|88032|-30.61|45|2025-05-08|15/03/2025|||||17.620000839233|1|2025-02-27|15/12/2024|||665300000||17.700000762939|1
2025-03-17 18:22:02|10318|1012761|6274|46.23B|46230000000|168.5|1129805|4.33|35|2025-04-30|15/03/2025||2.69||6300000000|168.5|1|2025-03-12|15/12/2024|2.57|2.83|6310000000|6380000000|159.5|1
2025-03-17 18:22:12|10319|27084|GENTERA|46.32B|46320000000|29.33|3523424|15.06|46|2025-04-23|15/03/2025||1.1||10580000000|29.329999923706|1|2025-02-26|15/12/2024|1.12|1.12|11070000000|11070000000|29.059999465942|1
2025-03-17 18:22:22|10320|42676|TENr|2.37B|2370000000|20.12|437362|12.04|45|2025-05-28|15/03/2025|||||20.120000839233|1|2025-04-04|15/12/2024|||||20.120000839233|1
2025-03-17 18:22:31|10321|13196|AHCS|5.73B|5730000000|0.91|2150924|15.4|33|2025-04-23|15/03/2025|||||0.91000002622604|1|2025-02-25|15/12/2024|||||0.88800001144409|1
2025-03-17 18:22:41|10322|41700|SETI|6.00B|6000000000|1.19|6751781|11.93|47|2025-05-15|15/03/2025|||||1.1900000572205|1|2025-02-28|15/12/2024|0.021||1060000000||1.3500000238419|1
2025-03-17 18:22:49|10323|102456|CENTEL|44.89B|44890000000|33.25|3997480|-21.51|36|2025-05-20|15/03/2025|||||33.25|1|2025-02-25|15/12/2024|0.49|0.3807|6010000000||28.5|1
2025-03-17 18:22:56|10324|943446|0535|4.4B|4400000000|0.265|15182086|-7.27|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
2025-03-17 18:23:06|10325|1056506|LX|1.73B|1730000000|10.6|3332517|469.19|33|2025-06-03|15/03/2025|||||10.604999542236|1|2025-03-18|15/12/2024|||||10.604999542236|1
2025-03-17 18:23:15|10326|101595|SCMA|12.55T|12550000000000|198|254718847|27.21|35|2025-05-16|15/03/2025|||||198|1|2025-04-07|15/12/2024|||||198|1
2025-03-17 18:23:24|10327|103314|2439|30.93B|30930000000|122.5|2631091|5.6|35|2025-05-02|15/03/2025||1.14||8780000000|122.5|1|2025-02-26|15/12/2024|2.62|2.21|11960000000|11470000000|112.5|1
2025-03-17 18:23:33|10328|102433|BLA|32.44B|32439999999.999996|19|1274479|4.4|36|2025-05-07|15/03/2025|||||19|1|2025-02-20|15/12/2024|||||20|1
2025-03-17 18:23:44|10329|19487|KRDMD|38.08B|38080000000|33.6|50196874|40.23|47|2025-05-01|15/03/2025|||||33.599998474121|1|2025-03-07|15/12/2024|||12910000000||31.780000686646|1
2025-03-17 18:23:54|10330|946718|RMT|174.18B|174180000000|2488.85|28820|-6.31|40|2025-05-28|15/03/2025||28.5||15750000000|2488.8500976562|1|2025-02-12|15/12/2024|20.8|27|13160000000|15560000000|2606.1499023438|1
2025-03-17 18:24:04|10331|103101|1536|20.54B|20540000000|73.5|18960516|44.12|35|2025-05-08|15/03/2025||0.16||1500000000|73.5|1|2025-03-13|15/12/2024||0.73||1870000000|72.5|1
2025-03-17 18:24:13|10332|943441|0405|4.68B|4680000000|0.92|2080705|-12.5|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2025-03-17 18:24:24|10333|102370|PGOLD|76.51B|76510000000|26.7|1193971|2.3|40|2025-05-09|15/03/2025|||||26.700000762939|1|2025-04-17|15/12/2024||0.7888|||26.700000762939|1
2025-03-17 18:24:33|10334|18048|BLDT|135.78B|135780000000|5730.6|16983|0.01|41|2025-05-01|15/03/2025||47.88||15240000000|5730.6000976562|1|2025-01-29|15/12/2024|33.7|44.73|15120000000|15490000000|6349.5|1
2025-03-17 18:24:42|10335|100034|0546|15.72B|15720000000|6.27|4716007|31.95|22|2024-11-27|15/09/2024|||||4.6100001335144|1|2024-08-29|15/06/2024|||||4.3896789550781|1
2025-03-17 18:24:47|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2025-03-17 18:24:56|10337|42641|HRMr|1.87B|1870000000|18.76|103665|15.01|36|2025-06-11|15/03/2025|||||18.760000228882|1|2025-04-24|15/12/2024||||1155000000|18.760000228882|1
2025-03-17 18:25:05|10338|102835|TISCO|79.06B|79060000000|98.75|3471444|-1.5|35|2025-04-22|15/03/2025||1.96||4790000000|98.75|1|2025-02-27|15/12/2024|2.13|2.15|4800000000|4830000000|98.75|1
2025-03-17 18:25:17|10339|27114|CHDRAUIB|107.31B|107310000000|111.66|557747|-14.68|45|2025-04-29|15/03/2025||2||73790000000|111.66000366211|1|2025-02-19|15/12/2024|1.44|2.25|77580000000|76730000000|123.0299987793|1
2025-03-17 18:25:25|10340|103584|3682|31.49B|31490000000|7.47|4857172|0|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2025-03-17 18:25:34|10341|19258|AEFES|112.20B|112200000000|189.4|9063692|38.65|47|2025-05-13|15/03/2025||4.93||56190000000|189.39999389648|1|2025-03-05|15/12/2024||3.6|50900000000|57040000000|175.30000305176|1
2025-03-17 18:25:45|10342|1012184|3211|30.21B|30210000000|193.5|5412464|113.11|31|2024-11-18|15/09/2024|||||150|1|2024-07-24|15/06/2024|||||105|1
2025-03-17 18:25:54|10343|961712|4968|16.59B|16590000000|186.5|3512782|-16.37|35|2025-04-24|15/03/2025||0.225||866950000|186.5|1|2025-02-27|15/12/2024|0.77|0.4167|898000000|915500000|198.5|1
2025-03-17 18:26:00|10344|1140499|TVO_n|19.84B|19840000000|22.3|163631|6.86|0||
2025-03-17 18:26:06|10345|990477|0826|5.59B|5590000000|2.05|3922677|12.28|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2025-03-17 18:26:15|10346|1012086|1795|67.53B|67530000000|254.5|1603573|-6.26|33|2025-05-08|15/03/2025||4.82||4860000000|254.5|1|2025-03-06|15/12/2024|2.45|3.58|4400000000|4320000000|269|1
2025-03-17 18:26:24|10347|102268|MWC|93.77B|93770000000|31.75|1803303|44.02|36|2025-05-08|15/03/2025|||||31.75|1|2025-02-24|15/12/2024|||9100000000|9100000000|30|1
2025-03-17 18:26:33|10348|18053|BRIG|229.21B|229210000000|936.65|272164|9.34|35|2025-05-07|15/03/2025||12.7||17200000000|936.65002441406|1|2025-01-29|15/12/2024|9.95|7.2|14640000000|13380000000|1013.9000244141|1
2025-03-17 18:26:43|10349|945731|PLANB|24.16B|24160000000|5.6|10892538|-34.32|35|2025-05-08|15/03/2025|||||5.5999999046326|1|2025-02-27|15/12/2024|0.08|0.08|2420000000||6.8000001907349|1
2025-03-17 18:26:50|10350|1153712|330590|1.01T|1010000000000|3480|241119|4.17|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
2025-03-17 18:26:59|10351|103244|2338|9.74B|9740000000|45.2|981776|-32.94|33|2025-05-20|15/03/2025|||||45.200000762939|1|2025-03-12|15/12/2024|||||46.400001525879|1
2025-03-17 18:27:10|10352|18712|SIMH3|3.57B|3570000000|4.18|5441237|-52.6|45|2025-05-15|15/03/2025|||||4.1700000762939|1|2025-03-26|15/12/2024||0.2862||10260000000|4.1700000762939|1
2025-03-17 18:27:16|10353|943498|1515|5.52B|5520000000|4.29|5415515|6.72|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2025-03-17 18:27:21|10354|980619|NVA6|1.13B|1130000000|1.4|1|6.06|0||
2025-03-17 18:27:27|10355|1123044|2019|252.39M|252390000|0.09|331000|5.88|0||
2025-03-17 18:27:36|10356|18282|PROR|85.41B|85410000000|5151.75|7654|7.89|34|2025-05-01|15/03/2025|||||5151.75|1|2025-02-13|15/12/2024|||||5365.1499023438|1
2025-03-17 18:27:42|10357|950752|200771|12.46B|12460000000|10.6|714868|50.85|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2025-03-17 18:27:53|10358|1012995|8436|18.13B|18130000000|154|840381|0.98|35|2025-05-02|15/03/2025||1.65||1880000000|154|1|2025-03-25|15/12/2024||1.75||2000000000|154|1
2025-03-17 18:28:03|10359|1114113|6592|55.10B|55100000000|76.2|441124|-37.28|30|2025-05-01|15/03/2025||1.26||7220000000|76.199996948242|1|2025-03-07|15/12/2024||1.05||7500000000|82.099998474121|1
2025-03-17 18:28:11|10360|950281|HEIN|8.12B|8119999999.999999|26.88|179761|15.74|35|2025-05-14|15/03/2025|||||26.879999160767|1|2025-02-12|15/12/2024|0.466||823100000||24.5|1
2025-03-17 18:28:20|10361|18109|EIDP|127.94B|127940000000|720.6|380880|22.77|35|2025-06-12|15/03/2025|||||720.59997558594|1|2025-02-11|15/12/2024|||7320000000|7262000000|819.70001220703|1
2025-03-17 18:28:29|10362|953666|SKPR|1.51B|1510000000|0.965|1025834|12.64|35|2025-05-30|15/03/2025|||||0.96499997377396|1|2025-02-24|15/12/2024|0.016||503700000||1|1
2025-03-17 18:28:39|10363|1159098|SUPEREIFu|3.09B|3090000000|6|85415|-1.65|15|2023-05-17|15/03/2023|0.26||224400000||8.1992616653442|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2025-03-17 18:28:49|10364|100088|1117|9.26B|9260000000|1.18|15113327|76.12|24|2024-11-27|15/09/2024|||||0.80000001192093|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2025-03-17 18:28:54|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
2025-03-17 18:29:02|10366|1052357|TOA|23.67B|23670000000|12|3603261|-43.13|33|2025-05-08|15/03/2025|||||12|1|2025-02-27|15/12/2024|0.22|0.2594|5240000000||11.89999961853|1
2025-03-17 18:29:13|10367|950206|DOVT|2.33B|2330000000|1.44|2868493|-51.58|33|2025-05-27|15/03/2025|||||1.4400000572205|1|2025-02-27|15/12/2024|0.0035||261900000||1.3999999761581|1
2025-03-17 18:29:21|10368|39886|MCEI|252.80B|252800000000|4960|397917|47.56|35|2025-05-19|15/03/2025||31.49||3340000000|4960|1|2025-01-20|15/12/2024|31.38|34.03|3010000000|3140000000|6034.8999023438|1
2025-03-17 18:29:30|10369|1012640|5530|31.93B|31930000000|72.2|340206|72.52|34|2025-05-08|15/03/2025|||||72.199996948242|1|2025-03-27|15/12/2024|||||72.199996948242|1
2025-03-17 18:29:41|10370|103265|2367|20.64B|20640000000|28.8|7486383|20|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2025-03-17 18:29:51|10371|37846|JSW|3.30B|3300000000|28.14|517022|-30.9|47|2025-05-20|15/03/2025|||||28.139999389648|1|2025-04-08|15/12/2024||||2490000000|28.139999389648|1
2025-03-17 18:30:00|10372|1166725|GMAT3|14.5B|14500000000|6.4|4251780|-18.4|23|2025-05-08|15/03/2025||0.1313||8430000000|6.4000000953674|1|2025-02-24|15/12/2024|0.1527|0.16|8730000000|8820000000|6.9400000572205|1
2025-03-17 18:30:08|10373|30642|STBP3|11.52B|11520000000|13.38|4825424|36.66|35|2025-05-07|15/03/2025||0.195||733430000|13.369999885559|1|2025-02-20|15/12/2024|0.24|0.2487|791000000|784710000|13.14999961853|1
2025-03-17 18:30:17|10374|103470|3010|27.89B|27890000000|108.5|619254|1.4|35|2025-05-08|15/03/2025|||||108.5|1|2025-03-12|15/12/2024||2.24||19860000000|110|1
2025-03-17 18:30:26|10375|50164|SNTJ|41.60B|41600000000|38093|47691|28.06|19|2023-03-01|15/12/2022|13.83||14680000000||27789.9296875|1|2022-08-31|15/06/2022|4.34||13400000000||23296.4296875|1
2025-03-17 18:30:35|10376|103017|1313|12.51B|12510000000|9.23|3004710|-30.34|35|2025-05-07|15/03/2025|||||9.2299995422363|1|2025-03-07|15/12/2024|||||8.960000038147|1
2025-03-17 18:30:45|10377|18046|BRLC|77.48B|77480000000|1003.65|108196|-29.52|35|2025-05-07|15/03/2025||||26300000000|1003.6500244141|1|2025-02-04|15/12/2024|4.1||22570000000|22200000000|1139.8499755859|1
2025-03-17 18:30:54|10378|41636|BATO|1.75B|1750000000|6.14|190378|-24.91|42|2025-05-22|15/03/2025|||||6.1399998664856|1|2025-02-06|15/12/2024|0.171|0.34|653000000|802310000|7.3400001525879|1
2025-03-17 18:31:02|10379|18206|IIFL|130.20B|130199999999.99998|307.45|1838392|-12.3|35|2025-04-24|15/03/2025||||16770000000|307.45001220703|1|2025-02-12|15/12/2024|2||13400000000|14930000000|343.95001220703|1
2025-03-17 18:31:11|10380|946781|ALKY|80.35B|80350000000|1568.6|83376|-17.94|34|2025-05-21|15/03/2025||||4220000000|1568.5999755859|1|2025-01-24|15/12/2024|9.1||3710000000|4410000000|1763.75|1
2025-03-17 18:31:17|10381|1112810|1119|1.75B|1750000000|1.06|34816362|-47.42|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2025-03-17 18:31:24|10382|1155902|EH|1.62B|1620000000|25.6|2230583|57.32|23|2025-05-29|15/03/2025||-0.2||150050000|25.540000915527|1|2025-03-12|15/12/2024|-0.33|-0.83|164280000|136660000|22.450000762939|1
2025-03-17 18:31:32|10383|1153002|VIVA3|4.19B|4190000000.0000005|17.32|4028534|-40.94|24|2025-05-07|15/03/2025||0.2555||531850000|17.329999923706|1|2025-03-18|15/12/2024||0.9198||960760000|17.329999923706|1
2025-03-17 18:31:43|10384|37900|NEUP|3.61B|3610000000|810|1703|-10.11|38|2025-05-22|15/03/2025|||||810|1|2025-03-27|15/12/2024||||3120000000|810|1
2025-03-17 18:31:52|10385|8578|2038|7.41B|7410000000|0.94|4179291|82|32|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-09|15/06/2024|||||0.75|1
2025-03-17 18:32:02|10386|18246|JUBA|135.53B|135530000000|856.2|281865|52.53|47|2025-05-16|15/03/2025|||||856.20001220703|1|2025-01-31|15/12/2024|7.3|4.50|18220000000|17193000000|957.20001220703|1
2025-03-17 18:32:13|10387|103648|5469|26.39B|26390000000|54.6|1997286|-1.97|35|2025-05-20|15/03/2025|||||54.599998474121|1|2025-03-20|15/12/2024|||||54.599998474121|1
2025-03-17 18:32:23|10388|43898|020560|2.16T|2160000000000.0002|10480|166311|-3.24|47|2025-05-19|15/03/2025||-187.00|||10480|1|2025-04-07|15/12/2024||868.00||1988000000000|10480|1
2025-03-17 18:32:30|10389|1137427|293780|198.38B|198380000000|7380|134618|25.86|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2025-03-17 18:32:39|10390|18353|REXP|44.8B|44800000000|151.73|1228774|-46.04|35|2025-05-28|15/03/2025|||||151.72999572754|1|2025-02-28|15/12/2024|||||164.88000488281|1
2025-03-17 18:32:50|10391|13799|ENAE|7.70B|7700000000|14.6|358141|59.39|47|2025-05-22|15/03/2025|||||14.60000038147|1|2025-03-19|15/12/2024|||||14.60000038147|1
2025-03-17 18:33:00|10392|103649|5471|6.82B|6820000000|40.45|285134|-16.77|44|2025-05-02|15/03/2025|||||40.450000762939|1|2025-02-28|15/12/2024|||||40.799999237061|1
2025-03-17 18:33:07|10393|41377|STHHF|1.27M|1270000|0.0003|10000|0|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2025-03-17 18:33:17|10394|103751|8163|11.77B|11770000000|41.85|1026528|-30.25|35|2025-05-01|15/03/2025|||||41.849998474121|1|2025-03-03|15/12/2024||1.12||6570000000|45.400001525879|1
2025-03-17 18:33:27|10395|41447|ENTEL|899.10B|899100000000|2973|336211|1.52|45|2025-05-12|15/03/2025||148.07||722390000000|2973|1|2025-01-29|15/12/2024|9.17|76.2|747850000000|736060000000|3049.8999023438|1
2025-03-17 18:33:36|10396|18106|EDEL|80.71B|80710000000|84.84|2766060|26.51|35|2025-05-20|15/03/2025|||||84.839996337891|1|2025-02-07|15/12/2024|||||117.69999694824|1
2025-03-17 18:33:44|10397|103591|3705|14.86B|14860000000|55.8|601547|17.72|31|2024-11-27|15/09/2024|||||57|1|2024-08-08|15/06/2024|||||51.099998474121|1
2025-03-17 18:33:53|10398|950031|AVNT|121.47B|121470000000|891.7|1610452|74.35|34|2025-05-21|15/03/2025|||||891.70001220703|1|2025-02-10|15/12/2024|9.9||13660000000||720.09997558594|1
2025-03-17 18:34:02|10399|103139|1718|9.83B|9830000000|7.28|4138843|-0.14|31|2024-11-18|15/09/2024|||||7.9699997901917|1|2024-08-09|15/06/2024|||||8.170000076294|1
2025-03-17 18:34:10|10400|102054|TXTP|1.41B|1410000000|55.1|83321|-38.9|34|2025-02-27|15/12/2024|||88900000|80650000|57.900001525879|1|2024-11-19|15/09/2024|||89400000|85400000|56.599998474121|1
2025-03-17 18:34:17|10401|1088207|TCPI|30.38T|30380000000000|6075|8048774|-16.15|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2025-03-17 18:34:27|10402|18596|ALOS3|10.25B|10250000000|19.47|4382715|-16.65|44|2025-05-14|15/03/2025||0.2035||629140000|19.469999313354|1|2025-03-17|15/12/2024||0.47||813770000|19.079999923706|1
2025-03-17 18:34:43|10403|1055134|SAPR11|8.81B|8810000000|27.92|978022|13.22|33|2025-05-08|15/03/2025||1.16|||27.920000076294|1|2025-02-20|15/12/2024|1.02|1.01|1760000000|1710000000|27.639999389648|1
2025-03-17 18:34:53|10404|103369|2520|30.38B|30380000000|56|3140025|45.27|37|2025-05-09|15/03/2025|||||56|1|2025-03-10|15/12/2024||1.89||7910000000|56.599998474121|1
2025-03-17 18:35:03|10405|103704|6214|36.48B|36480000000|133.5|4204739|15.09|34|2025-04-30|15/03/2025|||||133.5|1|2025-02-26|15/12/2024|||||136.5|1
2025-03-17 18:35:11|10406|1115822|0059|84.46M|84460000|0.01|14001554|-9.09|0||
2025-03-17 18:35:21|10407|102432|BLAND|7.64B|7640000000|0.44|10025669|-33.82|31|2024-11-14|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2025-03-17 18:35:31|10408|41673|SWAY|25.66B|25660000000|4.54|9801814|50.33|35|2025-05-27|15/03/2025|||||4.539999961853|1|2025-02-26|15/12/2024|0.0491||2850000000||4.5999999046326|1
2025-03-17 18:35:40|10409|103353|2489|11.87B|11870000000|17.1|2687291|22.14|35|2025-05-07|15/03/2025|||||17.10000038147|1|2025-03-06|15/12/2024|||||19|1
2025-03-17 18:35:50|10410|1017276|ADMr|628.13M|628130000|2.705|447655|17.61|31|2025-06-12|15/03/2025|||||2.704999923706|1|2025-04-10|15/12/2024|||||2.704999923706|1
2025-03-17 18:35:57|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2025-03-17 18:36:06|10412|43355|025860|307.83B|307830000000|6420|73164|-11.39|40|2024-11-14|15/09/2024|||||6260|1|2024-08-14|15/06/2024|||||6790|1
2025-03-17 18:36:15|10413|103084|1513|71.64B|71640000000|145.5|5624388|-14.16|35|2025-05-08|15/03/2025||1.95||6530000000|145.5|1|2025-03-05|15/12/2024|1.72|2.41|6950000000|7330000000|148|1
2025-03-17 18:36:25|10414|13198|MERS|3.09B|3090000000|14.99|99422|15.83|39|2025-04-30|15/03/2025|||||14.989999771118|1|2025-03-11|15/12/2024|||||14.770000457764|1
2025-03-17 18:36:31|10415|1118184|1896|9.18B|9180000000|7.97|9916815|-20.89|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2025-03-17 18:36:39|10416|11304|NREK|157.24M|157240000|78.5|4112245|1.74|36|2024-11-14|15/09/2024|||||81.900001525879|1|2024-08-07|15/06/2024|||||75.900001525879|1
2025-03-17 18:36:48|10417|103391|2607|34.26B|34259999999.999996|32.2|1329418|1.42|31|2024-11-11|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2025-03-17 18:36:57|10418|1012575|5306|15.75B|15750000000|123|166293|-12.46|35|2025-05-12|15/03/2025||1.84||1220000000|123|1|2025-03-12|15/12/2024|1.44|1.47|1130000000|1100000000|127.5|1
2025-03-17 18:37:06|10419|41472|PARAUCO|1.61T|1610000000000|1788|1022052|21.29|41|2025-05-01|15/03/2025||21.58||76470000000|1788|1|2025-01-27|15/12/2024|38.12|33.15|91790000000|89190000000|1575|1
2025-03-17 18:37:17|10420|43369|001440|2.37T|2370000000000|12750|2290823|26.73|47|2025-05-19|15/03/2025||||872000000000|12750|1|2025-02-05|15/12/2024|||825000000000|958000000000|12930|1
2025-03-17 18:37:21|10421|980663|NYVKt|408.26M|408260000|0.266|1|-2.21|0||
2025-03-17 18:37:27|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2025-03-17 18:37:33|10423|1153251|6855|12.92B|12920000000|37.7|3385710|54.77|0||
2025-03-17 18:37:42|10424|946746|CIEA|144.9B|144900000000|381.95|189387|-11.42|38|2025-04-23|15/03/2025|||||381.95001220703|1|2025-02-20|15/12/2024|3.55||21100000000|21440000000|422.45001220703|1
2025-03-17 18:37:50|10425|102518|GFPT|10.34B|10340000000|8.25|2690451|-32.38|35|2025-05-08|15/03/2025|||||8.25|1|2025-02-20|15/12/2024|0.31||4900000000|4610000000|9.1000003814697|1
2025-03-17 18:37:57|10426|994404|1357|28.58B|28580000000|6.27|124659818|94.94|14|2023-03-28|15/12/2022|||||2.794508934021|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2025-03-17 18:38:08|10427|102398|AEONTS|25.63B|25630000000|102.5|215992|-29.45|34|2025-05-06|15/02/2025|||||102.5|1|2025-01-08|15/11/2024|3.15|2.88|4930000000||122|1
2025-03-17 18:38:16|10428|18058|CNFH|83.37B|83370000000|625.5|685486|-16.94|35|2025-04-25|15/03/2025||16.79||3840000000|625.5|1|2025-01-18|15/12/2024|15.93|16.5|9860000000|3460000000|691.5|1
2025-03-17 18:38:25|10429|979236|034830|215.66B|215660000000|1001|166073|-2.81|35|2025-05-14|15/03/2025|||||1001|1|2025-02-28|15/12/2024|||||1007|1
2025-03-17 18:38:30|10430|1166735|FLOT|91.59B|91590000000|97.5|10931693|-28.63|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
2025-03-17 18:38:36|10431|1160905|NY1J|31.8B|31800000000|3505|544580|-11.63|0||
2025-03-17 18:38:45|10432|102388|CNPF|138.15B|138150000000|39|1662972|17.32|35|2025-05-07|15/03/2025|||||39|1|2025-04-02|15/12/2024||0.3029|||39|1
2025-03-17 18:38:50|10433|980607|JASt|684.97M|684970000|0.075|1|47.06|0||
2025-03-17 18:38:58|10434|103460|2913|15.05B|15050000000|19.1|989935|-5.21|32|2024-11-18|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||||20.700000762939|1
2025-03-17 18:39:04|10435|1174284|TGAJ|14.53B|14530000000|11402|585739|-0.17|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2025-03-17 18:39:13|10436|1056020|SIPR|9.18B|9180000000|1.35|16836185|67.9|33|2025-05-22|15/03/2025|||||1.3500000238419|1|2025-02-26|15/12/2024|0.0135||977000000||1.4199999570847|1
2025-03-17 18:39:22|10437|102593|MAJOR|8.34B|8340000000|11|934805|-26.53|35|2025-05-08|15/03/2025|||||11|1|2025-02-21|15/12/2024|0.39||2360000000||13.10000038147|1
2025-03-17 18:39:32|10438|980083|215200|407.04B|407040000000|38100|28925|-35.93|33|2025-05-19|15/03/2025||||254600000000|38100|1|2025-02-26|15/12/2024|||222400000000|206100000000|39250|1
2025-03-17 18:39:42|10439|103582|3673|15.05B|15050000000|36.75|1400183|7.61|44|2025-04-30|15/03/2025||||15740000000|36.75|1|2025-03-13|15/12/2024||-0.57||15420000000|36.950000762939|1
2025-03-17 18:39:48|10440|980662|NYVJt|829.62M|829620000|0.0485|1|8.99|0||
2025-03-17 18:39:52|10441|980717|TASCt|817.87M|817870000|0.5|1|21.95|0||
2025-03-17 18:40:01|10442|1012200|3260|27.68B|27680000000|93.8|2508387|-1.88|35|2025-05-07|15/03/2025||1.71||10140000000|93.800003051758|1|2025-03-11|15/12/2024|2.09|1.61|9790000000|9570000000|90.599998474121|1
2025-03-17 18:40:11|10443|979825|100120|226.69B|226690000000|23250|16452|-16.25|35|2025-05-19|15/03/2025||||55800000000|23250|1|2025-02-26|15/12/2024|||59700000000|64300000000|22150|1
2025-03-17 18:40:19|10444|103622|4935|7.26B|7260000000|56.3|115832|13.51|35|2025-05-08|15/03/2025||0.87||1660000000|56.299999237061|1|2025-02-28|15/12/2024||1.11||1860000000|58.200000762939|1
2025-03-17 18:40:29|10445|41681|BIMB|5.6B|5600000000|2.47|765712|-3.92|35|2025-06-03|15/03/2025|||||2.4700000286102|1|2025-02-28|15/12/2024|0.076||697750000||2.5099999904633|1
2025-03-17 18:40:39|10446|103238|2328|27.63B|27630000000|53.7|21122125|57.48|33|2025-05-08|15/03/2025|||||53.700000762939|1|2025-03-11|15/12/2024|||||47.25|1
2025-03-17 18:40:50|10447|1012605|5425|12.72B|12720000000|51|263904|-32.27|35|2025-05-09|15/03/2025|||||51|1|2025-03-14|15/12/2024||1.91||4630000000|50.400001525879|1
2025-03-17 18:41:00|10448|49965|0119|6.23B|6230000000|1.63|6801404|7.48|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2025-03-17 18:41:11|10449|41610|SPOR|1.89B|1890000000|1.42|836302|2.14|53|2025-05-21|15/03/2025|||||1.4199999570847|1|2025-02-21|15/12/2024|0.038||1480000000||1.5800000429153|1
2025-03-17 18:41:24|10450|1156757|UWCB|2.46B|2460000000|2.15|1433010|-27.94|25|2025-03-13|15/01/2025|0.009||92200000||1.9199999570847|1|2024-12-19|15/10/2024|0.006||89400000||2.9300000667572|1
2025-03-17 18:41:34|10451|103217|2206|56.16B|56160000000|69.9|899472|-5.41|31|2024-11-13|15/09/2024|||||69.599998474121|1|2024-08-13|15/06/2024|||||74.400001525879|1
2025-03-17 18:41:46|10452|18144|GESC|127.38B|127380000000|892.7|458614|-10.01|47|2025-05-09|15/03/2025|||||892.70001220703|1|2025-01-28|15/12/2024|28.85||12230000000|14315000000|912.04998779297|1
2025-03-17 18:41:55|10453|1165978|ROUT|58.38B|58380000000|926.75|141626|-38.93|20|2025-05-15|15/03/2025|||||926.75|1|2025-01-28|15/12/2024|13.1|17.02|11840000000|12500000000|1199.5|1
2025-03-17 18:42:02|10454|49979|0410|3.07B|3070000000|0.59|5876057|-11.76|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2025-03-17 18:42:10|10455|49971|0272|5.7B|5700000000|0.71|6167182|7.69|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2025-03-17 18:42:20|10456|102992|1215|30.07B|30070000000|103|535690|1.98|34|2025-05-12|15/03/2025|||||103|1|2025-03-12|15/12/2024||2.26||7930000000|104|1
2025-03-17 18:42:28|10457|43798|009450|1.16T|1160000000000|80000|111882|54.47|35|2025-05-19|15/03/2025||||378000000000|80000|1|2025-01-24|15/12/2024|||400000000000|435000000000|101100|1
2025-03-17 18:42:36|10458|969072|1282|152.23M|152230000|0.097|1013124|-7.84|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
2025-03-17 18:42:46|10459|49977|0363|13.02B|13020000000|11.98|785709|17.06|35|2025-05-05|15/03/2025|||||11.979999542236|1|2025-03-27|15/12/2024|||||11.979999542236|1
2025-03-17 18:42:56|10460|979222|033290|111.54B|111540000000|2125|51049|-31.68|34|2025-05-19|15/03/2025|||||2125|1|2025-02-28|15/12/2024|||||2215|1
2025-03-17 18:43:05|10461|44104|170900|420.13B|420130000000|45850|26469|-38.17|44|2025-05-19|15/03/2025||1323||157950000000|45850|1|2025-04-07|15/12/2024||944.12||190170000000|45850|1
2025-03-17 18:43:16|10462|12875|HRHO|38.92B|38920000000|28.2|8088961|35.48|47|2025-05-22|15/03/2025|||||28.200000762939|1|2025-03-19|15/12/2024|||||28.200000762939|1
2025-03-17 18:43:26|10463|100080|1070|18.96B|18960000000|7.52|10106871|145.1|45|2025-04-22|15/03/2025|||||7.5199999809265|1|2025-03-21|15/12/2024|||||7.5199999809265|1
2025-03-17 18:43:35|10464|50122|ARLJ|6.24B|6240000000|16254|92866|12.05|34|2025-05-19|15/03/2025|||||16254|1|2025-02-26|15/12/2024|||||16600|1
2025-03-17 18:43:45|10465|958363|214320|742B|742000000000|18550|53948|-12.27|35|2025-05-14|15/03/2025||529.00||502130000000|18550|1|2025-02-05|15/12/2024||569.75|599000000000|652340000000|18100|1
2025-03-17 18:43:52|10466|1114561|1860|9.2B|9200000000|6.09|66991030|80.8|21|2025-05-14|15/03/2025|||||6.0900001525879|1|2025-03-20|15/12/2024|||||6.0900001525879|1
2025-03-17 18:44:02|10467|18204|ICMN|82.7B|82700000000|266.85|1922678|33.1|47|2025-04-26|15/03/2025||||12300000000|266.85000610352|1|2025-01-21|15/12/2024|-7.2|-1.20|9030000000|11100000000|379.25|1
2025-03-17 18:44:15|10468|990234|0357|4.5B|4500000000|9.51|2063034|22.66|23|2025-05-28|15/03/2025|||||9.5100002288818|1|2025-03-20|15/12/2024||0.08|||9.5100002288818|1
2025-03-17 18:44:24|10469|1053087|LOMA|300.56M|300560000|11.02|473142|57.49|32|2025-05-08|15/03/2025||0.1246||288470000|11.020000457764|1|2025-03-06|15/12/2024|0.0361|-0.11|163640000|243460000|10.770000457764|1
2025-03-17 18:44:33|10470|18392|SOBH|123.45B|123450000000|1223.5|357028|-0.56|47|2025-05-16|15/03/2025||||15330000000|1223.5|1|2025-02-06|15/12/2024|2.2|2.1|12240000000|12240000000|1324.5999755859|1
2025-03-17 18:44:42|10471|1064345|ATRD|211.53B|211530000000|424.95|867771|29.92|31|2025-06-03|15/03/2025|||||424.95001220703|1|2025-01-31|15/12/2024|1.35|1.40|10500000000|35490000000|485.10000610352|1
2025-03-17 18:44:50|10472|1128957|SBFG3|2.73B|2730000000|11.32|2230649|-10.37|29|2025-05-12|15/03/2025||0.1983||1580000000|11.319999694824|1|2025-03-17|15/12/2024||0.6212||2150000000|11.189999580383|1
2025-03-17 18:44:55|10473|955768|094800|396.4B|396400000000|4270|47274|0.35|0||
2025-03-17 18:45:03|10474|103283|2392|28.83B|28830000000|61.9|3057331|40.2|33|2024-11-13|15/09/2024||1.21||27955000000|71.599998474121|1|2024-08-09|15/06/2024||1.16||22924000000|63.700000762939|1
2025-03-17 18:45:12|10475|13205|GWCS|1.76B|1760000000|3.009|779986|-7.76|35|2025-04-23|15/03/2025|||||3.0090000629425|1|2025-01-21|15/12/2024|0.042|0.06|391140000|430800000|3.2219998836517|1
2025-03-17 18:45:21|10476|992665|6443|10.36B|10360000000|20.25|3849585|-25.28|35|2025-05-19|15/03/2025|||||20.25|1|2025-03-05|15/12/2024||0.9||3240000000|19.64999961853|1
2025-03-17 18:45:30|10477|943505|1666|6.47B|6470000000|5.05|1630536|-1.01|26|2025-04-23|15/03/2025|||||5.0500001907349|1|2025-03-21|15/12/2024||||7287000000|5.0500001907349|1
2025-03-17 18:45:39|10478|100271|NBCC|210.3B|210300000000|77.92|11267264|4.46|35|2025-06-02|15/03/2025|||||77.919998168945|1|2025-02-11|15/12/2024|0.8||28270000000|17453000000|90.209999084473|1
2025-03-17 18:45:48|10479|39872|EMBS|126.66B|126660000000|107.11|8876084|-6.36|47|2025-04-24|15/03/2025|||||107.11000061035|1|2025-01-13|15/12/2024|||||132.16999816895|1
2025-03-17 18:45:57|10480|1056455|AMBR|80.92M|80920000|12.77|76308|206.19|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
2025-03-17 18:46:07|10481|943532|3836|913.96M|913960000|0.6|210272|-8.47|21|2024-11-27|15/09/2024|||||0.63999998569489|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2025-03-17 18:46:15|10482|1073767|GMMP|45.07B|45070000000|1003.55|70049|-15.79|34|2025-05-21|15/03/2025|||||1003.549987793|1|2025-02-06|15/12/2024|9.2||8020000000||1186.1500244141|1
2025-03-17 18:46:27|10483|18727|MDIA3|7.91B|7910000000|23.6|742402|-43.32|47|2025-05-02|15/03/2025||0.5805|||23.639999389648|1|2025-02-21|15/12/2024|0.516|0.6384|2490000000|2730000000|23.639999389648|1
2025-03-17 18:46:37|10484|103683|6153|9.29B|9290000000|14.55|3063275|-26.14|35|2025-04-29|15/03/2025|||||14.550000190735|1|2025-02-19|15/12/2024|||||16.200000762939|1
2025-03-17 18:46:48|10485|1012973|8358|13.97B|13970000000|55.5|314417|-2.97|33|2025-05-02|15/03/2025|||||55.5|1|2025-02-21|15/12/2024||1.1||2280000000|55.799999237061|1
2025-03-17 18:46:58|10486|103011|1305|7.87B|7870000000|13.55|1472328|-27.54|35|2025-05-01|15/03/2025||-0.025||2540000000|13.550000190735|1|2025-03-13|15/12/2024|-0.32|-0.02|2560000000|2750000000|13.5|1
2025-03-17 18:47:07|10487|1012878|6589|23.34B|23340000000|75.6|135223|-14.48|35|2025-05-09|15/03/2025||-0.56||242000000|75.599998474121|1|2025-03-12|15/12/2024|-0.71|-0.04|181000000|357000000|75.5|1
2025-03-17 18:47:16|10488|103658|5534|27.87B|27870000000|95.2|883929|14.29|38|2025-05-09|15/03/2025||3.87||5500000000|95.199996948242|1|2025-03-12|15/12/2024||4.52||6500000000|94.199996948242|1
2025-03-17 18:47:25|10489|103727|6412|48.09B|48090000000|121|804836|-32.4|35|2025-04-30|15/03/2025||1.63||8480000000|121|1|2025-03-03|15/12/2024|2.15|2.38|9870000000|10100000000|127|1
2025-03-17 18:47:33|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
2025-03-17 18:47:43|10491|103015|1310|5.54B|5540000000|10.55|896039|-22.71|34|2025-05-07|15/03/2025|||||10.550000190735|1|2025-03-12|15/12/2024|||||10.60000038147|1
2025-03-17 18:47:51|10492|943574|3613|7.12B|7120000000|8.49|971331|-9.25|33|2024-11-18|15/09/2024|||||8.1000003814697|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2025-03-17 18:47:58|10493|50212|BTNJ|6.53B|6530000000|825|551796|6.32|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2025-03-17 18:48:05|10494|946370|1381|11.51B|11510000000|4.72|2010573|18.75|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
2025-03-17 18:48:14|10495|950127|BERA|1.28B|1280000000|1.1|5167164|-50.29|34|2025-03-12|15/01/2025|0.021||602100000||1.0099999904633|1|2024-12-12|15/10/2024|0.035||646900000||1.9837039709091|1
2025-03-17 18:48:22|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
2025-03-17 18:48:37|10497|50048|0861|5.1B|5100000000|3.05|7188007|7.42|40|2024-11-26|15/09/2024|||||3.329999923706|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2025-03-17 18:48:45|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
2025-03-17 18:48:52|10499|1031125|6069|9.51B|9510000000|9.63|8702687|122.99|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
2025-03-17 18:49:02|10500|979322|039840|217.77B|217770000000|15740|29110|-26.56|35|2025-05-07|15/03/2025||301.00||40500000000|15740|1|2025-03-06|15/12/2024||747.48|36200000000|35750000000|16000|1
2025-03-17 18:49:12|10501|41608|MBSB|5.92B|5920000000|0.72|3906673|-8.86|35|2025-05-22|15/03/2025|||||0.72000002861023|1|2025-03-17|15/12/2024|||||0.71499997377396|1
2025-03-17 18:49:23|10502|102180|COSCO|37.77B|37770000000|5.35|514884|4.71|31|2024-11-11|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2025-03-17 18:49:33|10503|41402|AGUASA|2.03T|2029999999999.9998|332.11|7210710|22.2|38|2025-05-22|15/03/2025||9.78|||332.66000366211|1|2025-03-20|15/12/2024||5.62||170320000000|332.66000366211|1
2025-03-17 18:49:42|10504|102472|CKP|21.62B|21620000000|2.66|3717543|-32.14|35|2025-05-08|15/03/2025|||||2.6600000858307|1|2025-02-20|15/12/2024|0.07||2630000000||2.8599998950958|1
2025-03-17 18:49:54|10505|1013385|MAVI|29.83B|29830000000|75|7200245|3.13|33|2025-06-05|15/04/2025||||7761000000|75|1|2025-03-18|15/01/2025|||||75|1
2025-03-17 18:50:06|10506|992988|3306|7.94B|7940000000|15.38|1882301|4.66|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2025-03-17 18:50:15|10507|41612|DRBM|1.3B|1300000000|0.67|1819534|-50.37|37|2025-05-22|15/03/2025|||||0.6700000166893|1|2025-02-27|15/12/2024|-0.003||3970000000||0.76999998092651|1
2025-03-17 18:50:24|10508|1156660|BLDN|2.32B|2320000000|1.17|9778698|-3.33|22|2025-05-05|15/03/2025|||||1.1720000505447|1|2025-02-06|15/12/2024|0.0247||295490000||1.2699999809265|1
2025-03-17 18:50:34|10509|1129402|1873|4.12B|4120000000|1.95|6354453|233.33|0||
2025-03-17 18:50:44|10510|1089331|1765|1.14B|1140000000|0.14|8740370|-40.5|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2025-03-17 18:50:53|10511|104150|EGCH|260.47B|260470000000.00003|485.38|1703787|45.63|34|2025-04-17|15/03/2025|||||485.25|1|2025-02-18|15/12/2024|||||485.25|1
2025-03-17 18:51:08|10512|100044|0697|12.17B|12170000000|1.67|22960759|9.21|35|2025-05-19|15/03/2025|||||1.6699999570847|1|2025-03-26|15/12/2024|||||1.6699999570847|1
2025-03-17 18:51:15|10513|100022|0308|6.09B|6090000000|1.1|3376393|-16.54|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2025-03-17 18:51:24|10514|102234|FGEN|61.57B|61570000000|17.12|206569|-13.98|32|2025-05-08|15/03/2025|||||17.120000839233|1|2025-04-01|15/12/2024|||||17.120000839233|1
2025-03-17 18:51:35|10515|103367|2515|17.83B|17830000000|11.65|7175428|-5.67|31|2024-11-13|15/09/2024|||||10.64999961853|1|2024-08-09|15/06/2024|||||14.10000038147|1
2025-03-17 18:51:43|10516|50100|WBOJ|9.69B|9690000000|18440|69934|37.74|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2025-03-17 18:51:49|10517|990901|2362|8.25B|8250000000|0.66|67354192|-22.73|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2025-03-17 18:51:55|10518|1153343|0302|1.59B|1590000000|0.53|8891755|-57.02|0||
2025-03-17 18:52:06|10519|102738|SGP|12.22B|12220000000|6.65|119733|-14.56|31|2024-11-18|15/09/2024|||||7.3000001907349|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2025-03-17 18:52:16|10520|103374|2534|12.58B|12580000000|26.1|609620|25.48|32|2024-11-18|15/09/2024|||||26.049999237061|1|2024-08-14|15/06/2024|||||26.549999237061|1
2025-03-17 18:52:26|10521|979723|086390|244.6B|244600000000|12030|204148|-29.58|35|2025-05-19|15/03/2025|||||12030|1|2025-03-14|15/12/2024|||||11450|1
2025-03-17 18:52:35|10522|1013402|ERIS|171.94B|171940000000|1263.05|160107|48.5|33|2025-05-27|15/03/2025||||8110000000|1263.0500488281|1|2025-02-04|15/12/2024|6.1|6.57|7280000000|7470000000|1249.75|1
2025-03-17 18:52:45|10523|18623|BRSR6|4.81B|4810000000|11.08|1785237|-18.43|47|2025-05-14|15/03/2025||0.528||2390000000|11.079999923706|1|2025-02-12|15/12/2024|0.69|0.6246|2430000000|2260000000|10.630000114441|1
2025-03-17 18:52:54|10524|950510|TAKA|3.07B|3070000000|3.52|720859|-2.75|35|2025-05-27|15/03/2025|||||3.5199999809265|1|2025-02-25|15/12/2024|0.098||911150000||3.420000076294|1
2025-03-17 18:53:03|10525|18155|GRPH|86.62B|86620000000|443.6|719303|-28.3|35|2025-05-19|15/03/2025|||||443.60000610352|1|2025-02-12|15/12/2024|-1.1||5000000000|7452000000|455.39999389648|1
2025-03-17 18:53:12|10526|39900|RAID|44.16B|44160000000|131.43|1283978|-17.66|34|2025-05-07|15/03/2025|||||131.42999267578|1|2025-02-25|15/12/2024|||||126.09999847412|1
2025-03-17 18:53:20|10527|1167986|009900|469.61B|469610000000|8950|198155|-42.21|22|2025-05-09|15/03/2025||||428800000000|8950|1|2025-03-19|15/12/2024||||455000000000|8950|1
2025-03-17 18:53:29|10528|44010|082640|790.64B|790640000000|5070|304043|-19.39|42|2025-05-15|15/03/2025|||||5070|1|2025-02-20|15/12/2024||||1282000000000|4890|1
2025-03-17 18:53:39|10529|103554|3532|36.3B|36300000000|93.7|745685|-41.62|33|2025-05-08|15/03/2025||0.87||3090000000|93.699996948242|1|2025-03-12|15/12/2024||0.825||2890000000|92.900001525879|1
2025-03-17 18:53:47|10530|103740|8070|31.37B|31370000000|44.5|4451859|16.19|35|2025-05-12|15/03/2025|||||44.5|1|2025-03-12|15/12/2024|||||41.049999237061|1
2025-03-17 18:53:59|10531|1012345|4105|19.82B|19820000000|79.4|243396|-2.93|35|2025-05-13|15/03/2025||1.16||1320000000|79.400001525879|1|2025-03-13|15/12/2024||1.23||1710000000|80.5|1
2025-03-17 18:54:09|10532|1012169|3152|10.77B|10770000000|156.5|39554|-32.83|35|2025-05-13|15/03/2025|||||156.5|1|2025-02-25|15/12/2024|||||169.5|1
2025-03-17 18:54:19|10533|102314|SCC|159.82B|159820000000|37.6|1554233|25.77|36|2025-05-13|15/03/2025|||||37.599998474121|1|2025-03-03|15/12/2024|||15520000000||37.349998474121|1
2025-03-17 18:54:29|10534|18766|RAPT4|2.98B|2980000000|9.42|2572868|-19.66|47|2025-05-08|15/03/2025||0.46||3300000000|9.420000076294|1|2025-03-19|15/12/2024||0.2783||2900000000|9.420000076294|1
2025-03-17 18:54:38|10535|43661|003530|770.33B|770330000000|3485|1420641|-14.16|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2025-03-17 18:54:45|10536|961692|SSSJ|6.93B|6930000000|1440|318162|2.95|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2025-03-17 18:54:56|10537|19483|KOZAL|82.82B|82820000000|25.84|72437023|18.78|45|2025-04-24|15/03/2025|||||25.840000152588|1|2025-03-17|15/12/2024|||||27.579999923706|1
2025-03-17 18:55:04|10538|1010642|267260|12.92T|12920000000000|359000|299447|139.19|34|2025-05-19|15/03/2025||4360||941730000000|359000|1|2025-01-20|15/12/2024|4952.56|4952.56|816000000000|815870000000|418000|1
2025-03-17 18:55:15|10539|18652|CSMG3|9.07B|9070000000|23.78|1661017|32.78|45|2025-05-14|15/03/2025||0.8065|||23.770000457764|1|2025-03-28|15/12/2024||0.9167||2010000000|23.770000457764|1
2025-03-17 18:55:27|10540|19386|EKGYO|61.98B|61980000000|16.24|215831680|47.12|47|2025-05-13|15/03/2025|||||16.239999771118|1|2025-03-17|15/12/2024|||||15.859999656677|1
2025-03-17 18:55:35|10541|1164167|LJQQ3|454.52M|454520000|2.37|3657792|-58.34|25|2025-04-30|15/03/2025|||||2.3599998950958|1|2025-02-26|15/12/2024|||727000000|775000000|2.0199999809265|1
2025-03-17 18:55:43|10542|50696|DRDJ|21.66B|21660000000|2476|903121|69.08|33|2025-02-12|15/12/2024|||||2032|1|2024-10-17|15/09/2024|||||1911|1
2025-03-17 18:55:55|10543|1012926|8076|8.91B|8910000000|30.6|216480|5.34|33|2024-11-12|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1
2025-03-17 18:56:05|10544|40456|PGSUS|140.88B|140880000000|281.25|8560423|74.38|44|2025-05-07|15/03/2025|||||281.25|1|2025-03-04|15/12/2024|||28670000000|26620000000|247.19999694824|1
2025-03-17 18:56:15|10545|1090470|CRDE|146.33B|146330000000|918.9|104520|-35.47|34|2025-05-07|15/03/2025||3.06||10170000000|918.90002441406|1|2025-01-24|15/12/2024|-6.24|4.41|9070000000|9140000000|973|1
2025-03-17 18:56:23|10546|1159369|344820|504.61B|504610000000|31650|26792|-22.07|21|2025-05-19|15/03/2025||||424100000000|31650|1|2025-03-13|15/12/2024||||477100000000|31700|1
2025-03-17 18:56:33|10547|943699|EPG|9.02B|9020000000|3.22|2001848|-54|34|2025-06-03|15/03/2025|||||3.2200000286102|1|2025-02-13|15/12/2024|0.06|0.06|3410000000|3410000000|3.2200000286102|1
2025-03-17 18:56:43|10548|102671|PTG|11.27B|11270000000|6.75|2566026|-22.16|35|2025-05-08|15/03/2025|||||6.75|1|2025-02-25|15/12/2024|0.14||58680000000||7.5|1
2025-03-17 18:56:52|10549|50039|0658|1.42B|1420000000|0.87|435233|11.25|30|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2025-03-17 18:57:00|10550|100069|0906|7.94B|7940000000|7.13|1252980|3.18|23|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2025-03-17 18:57:08|10551|27134|HERDEZ|18.03B|18030000000|55.99|63374|28.24|41|2025-04-17|15/03/2025||1.05|||55.990001678467|1|2025-02-20|15/12/2024|1.06|1.03|9900000000||55.950000762939|1
2025-03-17 18:57:16|10552|1072979|BTBT|441.49M|441490000|2.415|17217696|10.41|29|2025-04-24|15/03/2025||-0.004||34400000|2.414999961853|1|2025-03-14|15/12/2024|0.11|-0.04|26100000|25820000|2.2699999809265|1
2025-03-17 18:57:24|10553|103219|2208|21.54B|21540000000|16.5|1670248|-7.04|34|2025-05-08|15/03/2025|||||16.5|1|2025-03-10|15/12/2024||-0.31||5510000000|17|1
2025-03-17 18:57:33|10554|103654|5522|61.04B|61040000000|79.6|3280234|41.89|36|2025-05-13|15/03/2025||1.18||5500000000|79.599998474121|1|2025-03-13|15/12/2024||1.83||8590000000|80.300003051758|1
2025-03-17 18:57:46|10555|1012748|6244|8.77B|8770000000|23.2|297713|-13.59|35|2025-05-07|15/03/2025|||||23.200000762939|1|2025-03-24|15/12/2024||0.42||1610000000|23.200000762939|1
2025-03-17 18:57:55|10556|103437|2867|37.79B|37790000000|6.62|9800287|34.83|32|2025-01-15|15/12/2024|||||6.0900001525879|1|2024-11-18|15/09/2024|||||6.9706377983093|1
2025-03-17 18:58:04|10557|103021|1319|76B|76000000000|125.5|3314713|8.66|35|2025-05-08|15/03/2025||2.01||6920000000|125.5|1|2025-03-12|15/12/2024|2.12|1.78|6920000000|6860000000|121|1
2025-03-17 18:58:12|10558|947157|AEGS|262.9B|262899999999.99997|749|3955663|93.32|35|2025-05-23|15/03/2025||5.2||26500000000|749|1|2025-02-12|15/12/2024|4.6|4.4|17070000000|18600000000|763.95001220703|1
2025-03-17 18:58:22|10559|18223|IRBI|258.29B|258290000000.00003|42.77|17150425|-25.31|47|2025-05-15|15/03/2025||||24140000000|42.770000457764|1|2025-01-31|15/12/2024|0.385||20250000000|22060000000|53.650001525879|1
2025-03-17 18:58:31|10560|979333|041190|486.69B|486690000000|6250|984474|-28.31|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2025-03-17 18:58:40|10561|18114|ENGI|89.38B|89380000000|159.02|2888668|-14.47|36|2025-05-23|15/03/2025|||||159.02000427246|1|2025-02-10|15/12/2024|1.6||7500000000|8404000000|164.38000488281|1
2025-03-17 18:58:50|10562|941309|AGTHIA|3.72B|3720000000|4.48|758359|-21.74|43|2025-05-13|15/03/2025|||||4.5|1|2025-02-26|15/12/2024|0.15||1310000000||5.3299999237061|1
2025-03-17 18:59:00|10563|41694|PDNI|1.97B|1970000000|2|953503|-12.34|37|2025-05-28|15/03/2025|||||2|1|2025-02-25|15/12/2024|0.06||525600000|509500000|1.75|1
2025-03-17 18:59:09|10564|103797|9940|22.03B|22030000000|29.8|240307|1.19|32|2025-02-20|15/12/2024|||||28.64999961853|1|2024-11-18|15/09/2024|||||28.950000762939|1
2025-03-17 18:59:16|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
2025-03-17 18:59:25|10566|18165|GNFC|69.58B|69580000000|473.55|562321|-23|44|2025-05-12|15/03/2025|||||473.54998779297|1|2025-02-17|15/12/2024|||||551.79998779297|1
2025-03-17 18:59:34|10567|102163|DNL|38.5B|38500000000|5.39|1568855|-13.46|35|2025-05-01|15/03/2025|||||5.3899998664856|1|2025-02-28|15/12/2024|||11190000000||5.960000038147|1
2025-03-17 18:59:44|10568|19482|KOZAA|29.44B|29440000000|75.8|6006079|63.07|44|2025-05-23|15/12/2024|||||75.800003051758|1|2025-05-06|15/03/2025|||||75.800003051758|1
2025-03-17 18:59:52|10569|103646|5388|37.92B|37920000000|126.5|5798433|-8|35|2025-05-08|15/03/2025||1.7||13400000000|126.5|1|2025-02-27|15/12/2024|1.72|1.7|13430000000|13810000000|135|1
2025-03-17 18:59:59|10570|100126|2233|8.19B|8189999999.999999|1.5|40569859|52.68|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2025-03-17 19:00:07|10571|979824|100090|884.97B|884970000000|14950|236293|14.19|34|2025-05-19|15/03/2025||256.00||259700000000|14950|1|2025-02-03|15/12/2024||260.60|162300000000|162340000000|12150|1
2025-03-17 19:00:16|10572|1012368|4147|25.1B|25100000000|92.5|502091|2.66|35|2025-05-09|15/03/2025||-0.05||171000000|92.5|1|2025-03-12|15/12/2024|-0.16|-0.1767|146000000|149000000|95.599998474121|1
2025-03-17 19:00:25|10573|1012146|3081|28.87B|28870000000|312|815371|118.95|35|2025-04-23|15/03/2025||0.7789||461550000|312|1|2025-01-29|15/12/2024|0.09|0.2743|289000000|356830000|529|1
2025-03-17 19:00:33|10574|996059|MOVI3|1.58B|1580000000|4.37|5952227|-52.78|34|2025-05-13|15/03/2025||0.05||3790000000|4.3699998855591|1|2025-03-20|15/12/2024||0.1948||3650000000|4.3699998855591|1
2025-03-17 19:00:42|10575|13209|MCGS|1.25B|1250000000|4.425|834413|-4.73|33|2025-04-16|15/03/2025|||||4.4250001907349|1|2025-02-24|15/12/2024|0.092||139440000||4.4400000572205|1
2025-03-17 19:00:51|10576|100244|JUST|69.95B|69950000000|822.5|378299|3.91|45|2025-04-22|15/03/2025||13.61||2700000000|822.5|1|2025-01-10|15/12/2024|15.4|10.82|2870000000|2650000000|1075.1999511719|1
2025-03-17 19:01:05|10577|103086|1515|6.32B|6320000000|35.1|391597|-28.66|33|2025-05-01|15/03/2025|||||35.099998474121|1|2025-02-26|15/12/2024|||||36.349998474121|1
2025-03-17 19:01:17|10578|41640|YTLS|21.85B|21850000000|1.98|26712117|-22.99|42|2025-05-22|15/03/2025|||||1.9800000190735|1|2025-02-20|15/12/2024|0.0527||8060000000||2|1
2025-03-17 19:01:27|10579|13694|MSNG|104.66B|104660000000|2.63|27317065|-24.69|41|2025-05-05|15/03/2025|||||2.629499912262|1|2025-02-28|15/12/2024|||||2.5994999408722|1
2025-03-17 19:01:34|10580|1161014|9996|3.06B|3060000000|4.68|1073626|-4.48|0||
2025-03-17 19:01:44|10581|42628|EYDr|631.54M|631540000|6.01|40648|11.15|36|2024-11-27|15/09/2024|||||5.7399997711182|1|2024-09-26|15/06/2024|||||5.75|1
2025-03-17 19:01:51|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2025-03-17 19:02:01|10583|42672|SRSr|829.35M|829350000|13.48|48832|18.75|38|2025-04-22|15/03/2025|||||13.479999542236|1|2025-03-12|15/12/2024|||148100000||12.659999847412|1
2025-03-17 19:02:08|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
2025-03-17 19:02:17|10585|103234|2323|10.73B|10730000000|9.81|2841769|-14.7|31|2024-11-18|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024|||||11.60000038147|1
2025-03-17 19:02:25|10586|997897|145720|535.54B|535539999999.99994|63700|44416|-54.24|34|2025-05-08|15/03/2025||2340||89270000000|63700|1|2025-02-28|15/12/2024||2848|119400000000|127680000000|69500|1
2025-03-17 19:02:34|10587|103590|3704|14.89B|14890000000|36.35|2226767|-23.15|35|2025-05-12|15/03/2025||0.215||6410000000|36.349998474121|1|2025-03-03|15/12/2024|1.24|0.96|7500000000|7260000000|40.400001525879|1
2025-03-17 19:02:42|10588|50022|3818|2.52B|2520000000|0.43|6995431|18.03|11|2023-06-22|15/12/2023|||||0.28823900222778|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2025-03-17 19:02:50|10589|41407|AESANDES|840.51B|840510000000|81|19732|0|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2025-03-17 19:02:56|10590|50054|1361|9.97B|9970000000|4.82|4966004|5.59|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2025-03-17 19:03:05|10591|950528|UNSM|3.29B|3290000000|2.04|970519|-38.51|35|2025-04-24|15/03/2025|||||2.039999961853|1|2025-02-28|15/06/2024|0.01|0.01|394600000|394670000|2.2999999523163|1
2025-03-17 19:03:14|10592|1073430|TENP|495.64M|495640000|78.5|18884|-14.63|30|2025-05-26|15/03/2025|||||78.5|1|2025-04-01|15/12/2024||||111000000|78.5|1
2025-03-17 19:03:19|10593|1141275|1931|2.86B|2860000000|1.76|57140|-5.38|0||
2025-03-17 19:03:28|10594|1052835|TRAXIONA|9.23B|9230000000|16.83|1362321|-43.75|33|2025-04-28|15/03/2025||0.424||7470000000|16.829999923706|1|2025-02-24|15/12/2024|0.43|0.6613|7580000000|8040000000|18.14999961853|1
2025-03-17 19:03:38|10595|953717|8341|10.99B|10990000000|84.1|119936|-15.9|35|2025-05-02|15/03/2025||0.62||820000000|84.099998474121|1|2025-02-27|15/12/2024|1.02|1.02|981000000|949000000|89.199996948242|1
2025-03-17 19:03:47|10596|18256|KARU|159.02B|159020000000|197.52|1754863|3.9|37|2025-05-19|15/03/2025||||16150000000|197.52000427246|1|2025-01-20|15/12/2024|6.2|4.30|15460000000|15680000000|218.16000366211|1
2025-03-17 19:03:59|10597|18403|SRID|54.30B|54300000000|588.25|734964|70.34|37|2025-05-22|15/03/2025|||||588.25|1|2025-01-30|15/12/2024|9.6||11540000000|10379000000|608.90002441406|1
2025-03-17 19:04:10|10598|985148|CLHO|12.29B|12290000000|8.58|785723|37.79|33|2025-06-02|15/03/2025|||||8.579999923706|1|2025-03-17|15/12/2024||||1530000000|8.3500003814697|1
2025-03-17 19:04:15|10599|1096080|1911|2.11B|2109999999.9999998|3.68|961234|-50.07|0||
2025-03-17 19:04:21|10600|943499|1600|2.62B|2620000000|2.7|1781124|-43.84|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
2025-03-17 19:04:29|10601|102505|BSRC|19.21B|19210000000|5.55|2613816|-44.16|36|2025-05-07|15/03/2025||1.26|||5.5500001907349|1|2025-02-19|15/12/2024|-0.3|0.24|58240000000||5.25|1
2025-03-17 19:04:39|10602|19583|TKFEN|39.26B|39260000000|106.4|5864568|124.18|47|2025-04-24|15/03/2025|||||106.40000152588|1|2025-03-07|15/12/2024|||12240000000||75.75|1
2025-03-17 19:04:50|10603|42644|HEPr|2.36B|2360000000|7.77|203968|-3.7|47|2025-05-15|15/03/2025||0.13||2950000000|7.7699999809265|1|2025-02-27|15/12/2024|0.27|0.1533|3020000000|2800000000|7.7300000190735|1
2025-03-17 19:05:00|10604|1093999|298000|147.02B|147020000000|38900|10794|-39.22|29|2025-05-09|15/03/2025|||||38900|1|2025-04-07|15/12/2024||||744000000000|38900|1
2025-03-17 19:05:09|10605|979768|092040|194.32B|194320000000|3545|407059|-46.99|33|2024-11-14|15/09/2024|||||4010|1|2024-08-14|15/06/2024|||||5170|1
2025-03-17 19:05:14|10606|1156019|9909|1.55B|1550000000|2.47|747591|-10.74|0||
2025-03-17 19:05:23|10607|50507|ANIM3|804.51M|804510000|2.11|9686481|-51.61|35|2025-05-08|15/03/2025||0.2063||1030000000|2.1099998950958|1|2025-03-20|15/12/2024||-0.045||910600000|2.1099998950958|1
2025-03-17 19:05:29|10608|969094|3813|3.11B|3110000000|0.6|1344748|-8.38|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
2025-03-17 19:05:38|10609|13696|NMTP|188.53B|188530000000|10.195|13933302|-17.18|37|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2025-03-17 19:05:47|10610|943449|0579|15.83B|15830000000|1.92|4965526|15.85|24|2025-04-25|15/03/2025|||||1.9199999570847|1|2025-03-24|15/12/2024|||||1.9199999570847|1
2025-03-17 19:06:03|10611|100071|0934|10.64B|10640000000|4.28|2777873|10.85|34|2024-11-27|15/09/2024|||||4.1900000572205|1|2024-08-20|15/06/2024|||||4.5|1
2025-03-17 19:06:08|10612|980727|TTAt|230.86M|230860000|0.126|1|-27.07|0||
2025-03-17 19:06:19|10613|13218|QANC|2.3B|2300000000|3.524|562141|-3.56|39|2025-01-22|15/12/2024|||||4.0300002098083|1|2024-10-28|15/09/2024|||||3.7070000171661|1
2025-03-17 19:06:30|10614|12889|TMGH|110.81B|110810000000|53.8|2851566|-29.9|47|2025-05-28|15/03/2025|||||53.799999237061|1|2025-02-26|15/12/2024|||||50.759998321533|1
2025-03-17 19:06:36|10615|1131567|6055|17.29B|17290000000|25|3004982|130.13|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2025-03-17 19:06:47|10616|37730|ATTP|2.25B|2250000000|22.74|141710|-0.7|47|2025-05-21|15/03/2025|||||22.739999771118|1|2025-04-24|15/12/2024|||||22.739999771118|1
2025-03-17 19:06:52|10617|1162598|9997|10B|10000000000|8.02|2691358|42.47|0||
2025-03-17 19:07:00|10618|992657|3413|32.12B|32119999999.999996|300.5|673908|11.3|35|2025-05-07|15/03/2025||4.92||4650000000|300.5|1|2025-02-26|15/12/2024|7.43|6.7|4800000000|4580000000|324|1
2025-03-17 19:07:08|10619|1062839|MPARK|66.33B|66330000000|347.5|495464|87.23|34|2025-05-28|15/03/2025|||||347.5|1|2025-03-07|15/12/2024|||10390000000||358.5|1
2025-03-17 19:07:18|10620|999097|0581|5.1B|5100000000|1.37|18187527|22.22|24|2025-05-28|15/03/2025|||||1.3700000047684|1|2025-03-26|15/12/2024|||||1.3700000047684|1
2025-03-17 19:07:28|10621|18033|BASF|196.38B|196380000000|4536.75|44480|39.24|35|2025-05-13|15/03/2025|||||4536.75|1|2025-02-04|15/12/2024|23.9|28.10|38000000000|32545000000|4234.6499023438|1
2025-03-17 19:07:36|10622|43922|026890|257.39B|257390000000|7100|50421|-2.05|31|2024-11-14|15/09/2024|||||7150|1|2024-08-14|15/06/2024|||||9920|1
2025-03-17 19:07:45|10623|100051|0743|4B|4000000000|2.55|1716910|13.08|29|2025-04-24|15/03/2025|||||2.5499999523163|1|2025-03-07|15/12/2024|||||2.5299999713898|1
2025-03-17 19:07:54|10624|103155|1736|58.23B|58230000000|198|1056200|177.7|35|2025-05-09|15/03/2025||0.1||10090000000|198|1|2025-03-13|15/12/2024|5.01|4.08|17360000000|17020000000|199.5|1
2025-03-17 19:08:03|10625|947275|BAMN|38.13B|38130000000|1177.15|122172|-42.55|40|2025-05-16|15/03/2025|||||1177.1500244141|1|2025-02-12|15/12/2024|10.2||3130000000|3680000000|1619.75|1
2025-03-17 19:08:13|10626|19509|MGROS|96.95B|96950000000|535.5|2006255|14.43|47|2025-05-13|15/03/2025|||||535.5|1|2025-03-05|15/12/2024|||74550000000||575.5|1
2025-03-17 19:08:24|10627|1008732|2001|1.51B|1510000000|0.98|5805212|-62.35|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
2025-03-17 19:08:32|10628|50002|1333|1.37B|1370000000|0.178|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2025-03-17 19:08:42|10629|18741|MYPK3|2.03B|2029999999.9999998|13.54|988795|3.94|47|2025-05-07|15/03/2025||0.74||4780000000|13.529999732971|1|2025-02-26|15/12/2024|0.5164|0.52|3910000000|3870000000|13.140000343323|1
2025-03-17 19:08:52|10630|12888|SWDY|178.34B|178340000000|83.32|441496|101.28|47|2025-05-28|15/03/2025|||||83.319999694824|1|2025-03-17|15/12/2024|||||83.51000213623|1
2025-03-17 19:09:01|10631|103255|2355|14.45B|14450000000|36.25|2206802|-20.33|35|2025-05-07|15/03/2025||0.64||3980000000|36.25|1|2025-02-27|15/12/2024|0.52|0.67|4020000000|4050000000|36.950000762939|1
2025-03-17 19:09:10|10632|1082079|6100|3.22B|3220000000|6.26|3884145|63.64|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2025-03-17 19:09:20|10633|103389|2605|16.21B|16210000000|27.75|6535274|13.03|35|2025-05-13|15/03/2025||0.3233||1010000000|27.75|1|2025-03-12|15/12/2024|0.34|0.4|1020000000|1250000000|28.200000762939|1
2025-03-17 19:09:30|10634|1012379|4162|15.09B|15090000000|105|389728|12.66|35|2025-05-01|15/03/2025||0.54||199000000|105|1|2025-03-17|15/12/2024||5.93||844500000|105|1
2025-03-17 19:09:36|10635|1117969|1890|2.86B|2860000000|1.45|843755|-10.13|0||
2025-03-17 19:09:44|10636|950273|GNIC|297.17M|297170000|0.44|5309014|-68.66|34|2025-02-28|15/12/2024|||23600000||0.38999998569489|1|2024-11-29|15/09/2024|-0.008||29300000||0.56499999761581|1
2025-03-17 19:09:58|10637|43462|073240|1.43T|1430000000000|4965|482842|-15.49|47|2025-05-09|15/03/2025||174.52||1162000000000|4965|1|2025-02-06|15/12/2024|1213|1213|1246800000000|1183100000000|5100|1
2025-03-17 19:10:07|10638|1061667|166090|714.23B|714230000000|36650|215686|-22.26|33|2025-05-20|15/03/2025||||63130000000|36650|1|2025-03-14|15/12/2024||1159|70200000000|68460000000|32950|1
2025-03-17 19:10:16|10639|979582|065660|191.62B|191620000000|19150|44667|37.71|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2025-03-17 19:10:25|10640|103360|2501|26.38B|26380000000|22.4|1342782|10.34|35|2025-05-14|15/03/2025|||||22.39999961853|1|2025-03-12|15/12/2024||0.51||5150000000|23.950000762939|1
2025-03-17 19:10:34|10641|103196|2031|16.7B|16700000000|51.8|1298746|-16.85|35|2025-05-13|15/03/2025||0.56||3550000000|51.799999237061|1|2025-03-11|15/12/2024||0.55||4030000000|54|1
2025-03-17 19:10:43|10642|993203|PNBH|208.17B|208170000000|801.1|919516|28.1|35|2025-04-23|15/03/2025||18.31||8060000000|801.09997558594|1|2025-01-21|15/12/2024|18.6|17.67|7850000000|7620000000|912.45001220703|1
2025-03-17 19:10:53|10643|18302|NCCL|115.62B|115620000000|184.29|5453623|-20.32|47|2025-05-15|15/03/2025|||||184.28999328613|1|2025-02-06|15/12/2024|3|3.37|46710000000|43682000000|239.89999389648|1
2025-03-17 19:11:05|10644|1166255|294090|54.89B|54890000000|1600|1109480|-64.19|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||16884.69921875|1
2025-03-17 19:11:14|10645|1169011|INTB3|3.98B|3980000000|12.2|1854841|-42.11|22|2025-04-29|15/03/2025||0.4399||1260000000|12.199999809265|1|2025-02-26|15/12/2024|0.39|0.42|1290000000|1320000000|14.39999961853|1
2025-03-17 19:11:23|10646|17995|ALOK|77.11B|77110000000|15.53|6177741|-41.93|35|2025-01-15|15/12/2024|||||19.309999465942|1|2024-10-14|15/09/2024|||||25.25|1
2025-03-17 19:11:32|10647|953529|LNTAq|958.06M|958060000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2025-03-17 19:11:41|10648|41661|CAPI|3.53B|3530000000|0.815|11498539|15.71|47|2025-05-22|15/03/2025|||||0.81499999761581|1|2025-02-28|15/12/2024|-0.179||5260000000||0.89499998092651|1
2025-03-17 19:11:50|10649|100272|VAIB|34.31B|34310000000.000004|206.7|606127|-42.76|34|2025-05-21|15/03/2025|||||206.69999694824|1|2025-01-29|15/12/2024|||9770000000||258.25|1
2025-03-17 19:12:00|10650|950325|IOIP|10.52B|10520000000|1.91|1752542|-10.33|35|2025-05-29|15/03/2025|||||1.9099999666214|1|2025-02-26|15/12/2024|0.017||729000000||1.9900000095367|1
2025-03-17 19:12:08|10651|990647|1176|708.05M|708050000|0.08|3589287|-61.69|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2025-03-17 19:12:19|10652|37811|GPW|1.89B|1890000000|44.95|106549|3.29|47|2025-05-15|15/03/2025|||||44.950000762939|1|2025-03-25|15/12/2024|||||44.950000762939|1
2025-03-17 19:12:28|10653|43575|001060|553.59B|553590000000|22100|75049|-30.72|37|2025-05-19|15/03/2025||887.74|||22100|1|2025-04-07|15/12/2024||1324||202900000000|22100|1
2025-03-17 19:12:38|10654|978765|THYO|38.22B|38220000000|720|66814|9.77|35|2025-05-15|15/03/2025|||||720|1|2025-01-23|15/12/2024|4.2|3.67|1660000000|1504000000|806.34997558594|1
2025-03-17 19:12:46|10655|1056491|ZAMP3|752.84M|752840000|2.77|726956|-21.86|33|2025-05-08|15/03/2025||-0.06||1240000000|2.7699999809265|1|2025-03-20|15/12/2024||0.2289||1350000000|2.7699999809265|1
2025-03-17 19:12:55|10656|102384|RRHI|54.17B|54170000000|38|321198|2.43|36|2025-05-01|15/03/2025|||||38|1|2025-02-06|15/12/2024||2.46|56760000000||34.299999237061|1
2025-03-17 19:13:07|10657|39850|BACO|22.5B|22500000000|157.04|309415|-25.6|49|2025-05-01|15/03/2025|||||157.03999328613|1|2025-02-14|15/12/2024|1.85||2290000000|2407000000|179.24000549316|1
2025-03-17 19:13:16|10658|19431|GUBRF|104.96B|104960000000|313|3609821|83.28|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2025-03-17 19:13:25|10659|18035|BEML|104.82B|104820000000|2517.65|286287|-8.87|40|2025-05-30|15/03/2025||||17861000000|2517.6499023438|1|2025-02-06|15/12/2024|5.9|5.9|8760000000|8760000000|3387.3500976562|1
2025-03-17 19:13:35|10660|19370|DOHOL|39.34B|39340000000|15|25311410|17.55|44|2024-11-07|15/09/2024|||||13.25|1|2024-08-16|15/06/2024|||||16.079999923706|1
2025-03-17 19:13:42|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2025-03-17 19:13:49|10662|1166991|9993|10.07B|10070000000|2.49|1370017|39.11|0||
2025-03-17 19:13:58|10663|979452|052400|410.14B|410140000000|28950|288980|68.54|33|2025-05-09|15/03/2025|||||28950|1|2025-04-07|15/12/2024|||||28950|1
2025-03-17 19:14:03|10664|980648|NFSt|1.21B|1210000000|1.1|1|-12.7|0||
2025-03-17 19:14:12|10665|1052402|QD|517.07M|517070000.00000006|2.79|383943|10.08|32|2025-03-24|15/12/2024|||||2.789999961853|1|2024-11-25|15/09/2024|||||2.3399999141693|1
2025-03-17 19:14:22|10666|102222|DMC|152.43B|152430000000|11.48|2976821|14.94|36|2025-05-07|15/03/2025|||||11.479999542236|1|2025-03-17|15/12/2024|||||11.39999961853|1
2025-03-17 19:14:31|10667|979653|074600|545.48B|545480000000|20750|339386|-27.95|35|2025-05-19|15/03/2025||979.00||223600000000|20750|1|2025-02-27|15/12/2024||830.00|217100000000|237450000000|20600|1
2025-03-17 19:14:41|10668|1012843|6541|16.96B|16960000000|70.5|381487|42.35|33|2025-05-09|15/03/2025|||||70.5|1|2025-03-14|15/12/2024|||||70.5|1
2025-03-17 19:14:49|10669|1072173|042000|1.38T|1380000000000|56900|825433|190.86|33|2025-05-08|15/03/2025|||||56900|1|2025-02-25|15/12/2024|||87000000000|80230000000|54200|1
2025-03-17 19:14:59|10670|43387|012630|717.94B|717940000000|14350|107955|87.92|45|2025-05-19|15/03/2025|||||14350|1|2025-02-12|15/12/2024|||||12810|1
2025-03-17 19:15:04|10671|1095935|2552|2.42B|2420000000|2.47|2615118|51.61|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2025-03-17 19:15:15|10672|50069|2877|6.66B|6660000000|8.87|1017303|-15.52|34|2025-05-28|15/03/2025|||||8.8699998855591|1|2025-04-01|15/12/2024|||||8.8699998855591|1
2025-03-17 19:15:25|10673|29589|TGS|4.83B|4830000000|27.21|341390|113.35|38|2025-05-12|15/03/2025||0.43|||27.209999084473|1|2025-02-28|15/12/2024|0.6486|-0.59|328160000||24.819999694824|1
2025-03-17 19:15:33|10674|1167308|AERI3|240.85M|240850000|3.93|921331|-64.27|23|2025-05-06|15/03/2025|||||3.9300000667572|1|2025-03-24|15/12/2024||-0.6884||375060000|3.9300000667572|1
2025-03-17 19:15:42|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-20.63|35|2025-03-03|15/12/2024||0.0697||969770000|8.1099996566772|1|2024-11-05|15/09/2024||0.062||860040000|8.1099996566772|1
2025-03-17 19:15:46|10676|1161013|9983|1.65B|1650000000|1.29|622912|7.01|0||
2025-03-17 19:15:56|10677|19513|OYAKC|152.27B|152270000000|31.32|27248658|94.99|44|2025-05-07|15/03/2025|||||31.319999694824|1|2025-03-03|15/12/2024|||11480000000||27.799999237061|1
2025-03-17 19:16:04|10678|979379|045390|226.92B|226920000000|3220|617755|4.53|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2025-03-17 19:16:11|10679|979662|078130|901.92B|901920000000|800|47679600|0|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2025-03-17 19:16:18|10680|943443|0468|3.52B|3520000000|2.5|2370306|29.69|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2025-03-17 19:16:29|10681|18756|POMO4|7.42B|7420000000|6.94|12758358|2.84|44|2025-04-29|15/03/2025||0.2469||1890000000|6.9400000572205|1|2025-02-25|15/12/2024|0.3608||2670000000|2428000000|7.7979559898377|1
2025-03-17 19:16:38|10682|979766|091700|353.34B|353340000000|7000|217223|-10.93|36|2025-05-19|15/03/2025||234.21||340700000000|7000|1|2025-03-11|15/12/2024|339.45|67.95|326110000000|319880000000|6970|1
2025-03-17 19:16:43|10683|1163131|1477|4.02B|4019999999.9999995|4.92|2177802|-21.28|0||
2025-03-17 19:16:52|10684|950210|DUFU|607.16M|607160000|1.14|1436225|-33.14|33|2025-05-07|15/03/2025|||||1.1399999856949|1|2025-02-27|15/12/2024|||||1.3300000429153|1
2025-03-17 19:17:01|10685|979274|036930|1.79T|1790000000000|37900|657359|8.06|35|2025-05-20|15/03/2025||546.00||90760000000|37900|1|2025-04-07|15/12/2024||558.50||109010000000|37900|1
2025-03-17 19:17:14|10686|980078|214450|3.39T|3390000000000|326000|114963|257.06|35|2025-05-09|15/03/2025||2592||98540000000|326000|1|2025-03-14|15/12/2024||2614|102600000000|93660000000|324500|1
2025-03-17 19:17:21|10687|100104|1668|2.25B|2250000000|0.197|2381520|22.98|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2025-03-17 19:17:29|10688|40451|BERA|12.30B|12300000000|18.07|11392217|-5.64|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
2025-03-17 19:17:38|10689|43394|049770|642.54B|642540000000|33300|34301|5.74|45|2025-05-09|15/03/2025||||1152700000000|33300|1|2025-02-11|15/12/2024|||1273350000000|1055750000000|31500|1
2025-03-17 19:17:48|10690|979665|078160|300.75B|300750000000|8820|227140|24.54|33|2025-05-19|15/03/2025|||||8820|1|2025-03-12|15/12/2024|||||8390|1
2025-03-17 19:17:58|10691|979796|095610|419.24B|419240000000|23900|218374|24.02|36|2025-05-20|15/03/2025||347.55||67730000000|23900|1|2025-04-07|15/12/2024||66.64||55660000000|23900|1
2025-03-17 19:18:08|10692|986320|DIBL|63.66B|63660000000|435.4|333579|7.97|37|2025-05-09|15/03/2025|||||435.39999389648|1|2025-02-14|15/12/2024|1.1|1.8|21550000000|21550000000|407|1
2025-03-17 19:18:16|10693|19436|HEKTS|31.78B|31780000000|3.75|169716293|-40.04|33|2025-04-17|15/03/2025|||||3.75|1|2025-03-11|15/12/2024|||||3.6400001049042|1
2025-03-17 19:18:27|10694|101633|WIKA|8.13T|8130000000000.001|204|19352768|0.04|35|2025-04-30|15/03/2025|||||204|1|2025-03-21|15/12/2024|||||204|1
2025-03-17 19:18:35|10695|37759|CIEP|2.79B|2790000000|53|10229|0|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2025-03-17 19:18:44|10696|1062273|ENJSA|79.60B|79600000000|66.8|4130205|21.1|34|2025-05-01|15/03/2025|||||66.800003051758|1|2025-02-26|15/12/2024|||46150000000||57.5|1
2025-03-17 19:18:54|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2025-03-17 19:19:03|10698|947439|CEAT|106.74B|106740000000|2638.55|117367|5.62|41|2025-05-01|15/03/2025||35.7||33630000000|2638.5500488281|1|2025-01-15|15/12/2024|24|37.7|33000000000|33870000000|3043.8500976562|1
2025-03-17 19:19:08|10699|946381|0520|1.06B|1060000000|0.98|4564587|-49.72|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
2025-03-17 19:19:18|10700|1006224|183300|575.7B|575700000000|56600|183108|-7.51|35|2025-05-20|15/03/2025||||137700000000|56600|1|2025-03-20|15/12/2024||||130970000000|56600|1
2025-03-17 19:19:26|10701|1142501|319660|574.12B|574120000000|19820|310581|-25.85|24|2025-05-14|15/03/2025||412.00||95400000000|19820|1|2025-03-19|15/12/2024||156.00||115950000000|19820|1
2025-03-17 19:19:33|10702|1142482|299660|87.26B|87260000000|4135|544286|10.24|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
2025-03-17 19:19:43|10703|19433|HALKB|159.21B|159210000000|22.2|50544684|65.32|46|2025-05-08|15/03/2025||-1.52||21190000000|22.200000762939|1|2025-02-25|15/12/2024|0.3229|0.32|26330000000|24900000000|19.040000915527|1
2025-03-17 19:19:52|10704|18178|HEGL|78.09B|78090000000|404.65|943757|6.31|40|2025-05-26|15/03/2025|||||404.64999389648|1|2025-02-11|15/12/2024||||6300000000|365.75|1
2025-03-17 19:20:00|10705|958368|SCOG|5.67B|5670000000|4.4|6004137|58.21|35|2025-05-26|15/03/2025||||1020000000|4.4000000953674|1|2025-02-20|15/12/2024|0.0539|0.03|1400000000|1100000000|4.0900001525879|1
2025-03-17 19:20:09|10706|992737|217270|325.74B|325740000000|7260|338781|10.78|33|2025-05-19|15/03/2025|||||7260|1|2025-02-26|15/12/2024|||||6620|1
2025-03-17 19:20:22|10707|990500|0863|5.26B|5260000000|8.4|1559324|6.8|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
2025-03-17 19:20:30|10708|945149|AMANT|2.65B|2650000000|1.08|2020564|5.88|33|2025-05-07|15/03/2025|||||1.0800000429153|1|2025-03-17|15/12/2024|||||1.0800000429153|1
2025-03-17 19:20:40|10709|979433|050890|433.29B|433290000000|7150|5508967|25.04|33|2025-05-20|15/03/2025||||59100000000|7150|1|2025-04-07|15/12/2024||||107500000000|7150|1
2025-03-17 19:20:47|10710|1155950|9928|407.66M|407660000|0.42|800165|-12.09|20|2025-05-28|15/03/2025|||||0.41499999165535|1|2025-03-26|15/12/2024|||||0.41499999165535|1
2025-03-17 19:20:55|10711|979110|018000|135.39B|135389999999.99998|804|1150335|-14.36|32|2024-11-18|15/09/2024|||||582|1|2024-08-14|15/06/2024|||||788|1
2025-03-17 19:21:05|10712|103161|1789|18.03B|18030000000|22.7|465331|-13.03|43|2025-05-13|15/03/2025|||||22.700000762939|1|2025-02-26|15/12/2024|0.03|0.03|662000000|662000000|23|1
2025-03-17 19:21:14|10713|103250|2349|8.71B|8710000000|12.7|3239712|63.24|40|2024-11-18|15/09/2024|||||15.35000038147|1|2024-08-12|15/06/2024|||||15.300000190735|1
2025-03-17 19:21:25|10714|104349|UBL|473.94B|473940000000|387.15|956861|116.2|35|2025-04-23|15/03/2025|||||387.14999389648|1|2025-02-19|15/12/2024|13.3|13.66|||414.55999755859|1
2025-03-17 19:21:32|10715|979343|041960|284.39B|284390000000|4105|78543|1.46|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2025-03-17 19:21:38|10716|990208|0305|1.65B|1650000000|0.5|2941273|14.29|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
2025-03-17 19:21:45|10717|41674|PREI|5.49B|5490000000|1.5|2622956|12.03|12|2025-04-24|15/03/2025|||||1.5|1|2025-02-12|15/12/2024|0.0221||218800000||1.539999961853|1
2025-03-17 19:21:51|10718|943501|1622|504.33M|504330000|0.14|1302377|-89.47|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2025-03-17 19:21:58|10719|1089235|226950|887.62B|887620000000|47650|1078498|188.5|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2025-03-17 19:22:06|10720|1169005|INDG|47.17B|47170000000|979.5|70623|-26.18|21|2025-05-30|15/03/2025||||4200000000|979.5|1|2025-02-10|15/12/2024|7.5|9.10|3430000000|3890000000|1255.1999511719|1
2025-03-17 19:22:15|10721|13204|GISS|5.85B|5850000000|3.15|4458394|9.69|24|2025-05-06|15/03/2025|||||3.1500000953674|1|2025-02-04|15/12/2024|0.122||1210000000||3.3780000209808|1
2025-03-17 19:22:24|10722|959123|NEMAKA|8.18B|8180000000|2.78|3689554|-14.98|38|2025-04-23|15/03/2025||0.1004||23570000000|2.7799999713898|1|2025-02-19|15/12/2024|-0.4078|-0.0005|24650000000|23140000000|2.5099999904633|1
2025-03-17 19:22:33|10723|19601|ULKER|51.14B|51140000000|138.5|9575026|34.06|0||
2025-03-17 19:22:40|10724|945158|PLMD|224.09B|224090000000|2212.5|165379|54.53|12|2025-05-08|15/03/2025|||||2212.5|1|2025-02-03|15/12/2024|8.4||4240000000||2433.8999023438|1
2025-03-17 19:22:47|10725|946714|JCHA|49.76B|49760000000|1829.9|36363|81.72|12|2025-05-27|15/03/2025|||||1829.9000244141|1|2025-02-11|15/12/2024|-1.2|-9.00|4320000000|4160000000|1673.6999511719|1
2025-03-17 19:22:57|10726|19528|OTKAR|60.60B|60600000000|505.5|306897|5.94|36|2025-04-23|15/03/2025|||||505.5|1|2025-02-05|15/12/2024|||11120000000||403|1
2025-03-17 19:23:04|10727|1162796|EBON|27.83M|27830000|4.579|23051|-54.99|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
2025-03-17 19:23:12|10728|102564|KSL|6.22B|6220000000|1.41|824154|-40.25|18|2025-06-06|15/04/2025|||||1.4099999666214|1|2025-03-10|15/01/2025|||||1.4400000572205|1
2025-03-17 19:23:18|10729|18120|EPLI|62.56B|62560000000|195.92|821398|0.45|6|2025-05-13|15/03/2025||||11070000000|195.91999816895|1|2025-02-11|15/12/2024|3|2.65|10140000000|10580000000|246.05999755859|1
2025-03-17 19:23:28|10730|1062260|284740|484.32B|484320000000|21600|27564|0|6|2025-05-19|15/03/2025|||||21600|1|2025-04-07|15/12/2024|||||21600|1
2025-03-17 19:23:33|10731|43968|057050|574.68B|574680000000|50200|19551|2.52|0||
2025-03-17 19:23:39|10732|43736|006060|255.92B|255920000000|5160|188802|50.22|0||
2025-03-17 19:23:44|10733|18622|BRPR3|60.92M|60920000|131.17|9522|0|0||
2025-03-17 19:23:49|10734|21090|SOL|60.99M|60990000|1.565|241133|-35.33|0||
2025-03-17 19:23:54|10735|103052|1444|8.21B|8210000000.000001|8.35|683665|-14.8|0||
2025-03-17 19:24:00|10736|1010624|1257|1.51B|1510000000|0.73|910345|-12.2|0||
2025-03-17 19:24:05|10737|1166246|6988|239.56M|239560000|0.1|767278|-45.81|0||
2025-03-17 19:24:10|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|0|0||
2025-03-17 19:24:17|10739|1030904|LOTT|1.09B|1090000000|0.48|1711871|-60.53|6|2025-04-30|15/03/2025|||||0.47999998927116|1|2025-02-06|15/12/2024|-0.077||1790000000||0.56999999284744|1
2025-03-17 19:24:23|10740|1166438|6998|1.12B|1120000000|2.16|386914|73.55|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2025-03-17 19:24:29|10741|41672|BUAB|3.17B|3170000000|0.535|13805769|-0.92|12|2025-05-21|15/03/2025|||||0.53500002622604|1|2025-02-28|15/12/2024|0.0365||533000000||0.57499998807907|1
2025-03-17 19:24:37|10742|43758|007460|218.88B|218880000000|752|2526343|-30.32|24|2024-11-13|15/09/2024|||||1068|1|2024-08-14|15/06/2024|||||1527|1
2025-03-17 19:24:44|10743|41450|FORUS|522.11B|522110000000|2020|82912|20.85|0||
2025-03-17 19:24:50|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|0||
2025-03-17 19:24:54|10745|100097|1234|5.16B|5160000000|4.31|576098|-2.83|0||
2025-03-17 19:24:59|10746|103454|2905|15.45B|15450000000|15.4|708538|22.71|0||
2025-03-17 19:25:04|10747|102349|VLL|19.55B|19550000000|1.54|641086|-3.77|0||
2025-03-17 19:25:13|10748|1061947|ZEPP|47.83M|47830000|3.1999|17892|-34.62|6|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
2025-03-17 19:25:20|10749|103172|1905|18.37B|18370000000|16.8|926818|-24.66|0||
2025-03-17 19:25:24|10750|1167072|2126|865.85M|865850000|2.14|1308417|-6.67|0||
2025-03-17 19:25:29|10751|13801|EUR|1.28B|1280000000|9.23|332828|-39.06|0||
2025-03-17 19:25:35|10752|50114|OCEJ|6.89B|6890000000|5822|133294|-20.24|0||
2025-03-17 19:25:42|10753|993741|DANHOS13|35.2B|35200000000|22.16|576416|10.81|12|2025-04-24|15/03/2025||0.5284||1440000000|22.159999847412|1|2025-02-20|15/12/2024||0.66|1920000000|1550000000|21.889999389648|1
2025-03-17 19:25:47|10754|990094|0120|196.68M|196680000|0.102|1527220|-92.79|0||
2025-03-17 19:25:53|10755|943437|0337|706.14M|706140000|0.255|2290466|-11.79|0||
2025-03-17 19:26:00|10756|942338|0095|2.04B|2040000000|0.36|52141813|-40.98|0||
2025-03-17 19:26:07|10757|103222|2231|12.67B|12670000000|89.3|728458|-22.68|6|2025-05-09|15/03/2025|||||89.300003051758|1|2025-03-10|15/12/2024||1.7||1810000000|88.900001525879|1
2025-03-17 19:26:12|10758|104193|HPWR|171.32B|171320000000|132.07|7365768|14.97|0||
2025-03-17 19:26:16|10759|103180|2009|15B|15000000000|42.35|3571497|13.08|0||
2025-03-17 19:26:22|10760|1087961|FINO|114.37B|114370000000|3727.65|2018|-7.3|6|2025-05-22|15/03/2025||||6185000000|3727.6499023438|1|2025-02-04|15/12/2024|27|31.30|5130000000|4946000000|4485.6000976562|1
2025-03-17 19:26:30|10761|1094001|298040|4.42T|4420000000000|475000|90744|106.54|0||
2025-03-17 19:26:38|10762|39840|SPJT|58.2B|58200000000|45.41|7936313|-23.52|24|2025-05-26|15/03/2025|||||45.409999847412|1|2025-02-21|15/12/2024|0.2||12580000000||45.810001373291|1
2025-03-17 19:26:43|10763|43431|003240|613.55B|613550000000|729000|1151|-2.12|0||
2025-03-17 19:26:47|10764|1008701|265520|269.61B|269610000000|17950|106605|-13.85|0||
2025-03-17 19:26:54|10765|943463|0818|1.02B|1020000000|0.37|798085|-26|6|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2025-03-17 19:27:02|10766|1055339|SMU|1.05T|1050000000000|181.51|8112105|15.48|0||
2025-03-17 19:27:08|10767|1163127|6968|191.37M|191370000|0.12|872877|-11.11|0||
2025-03-17 19:27:12|10768|50517|TUPY3|3.10B|3100000000|21.68|567047|-14.96|0||
2025-03-17 19:27:17|10769|101605|TINS|7.52T|7520000000000|1010|21408433|16.38|0||
2025-03-17 19:27:24|10770|104160|FAUF|561.52B|561520000000|394.57|2900933|236.86|6|2025-04-23|15/03/2025|||||394.57000732422|1|2025-01-30|15/12/2024|16.72||150710000000||389.19000244141|1
2025-03-17 19:27:31|10771|1009367|TEND3|1.70B|1700000000|13.84|3035139|15.31|0||
2025-03-17 19:27:35|10772|43938|033180|128.09B|128090000000|6630|3119967|0|0||
2025-03-17 19:27:41|10773|18441|TVEB|77.61B|77610000000|45.27|14770500|-7.42|0||
2025-03-17 19:27:45|10774|1084940|1773|8.71B|8710000000|4.21|3860485|0.73|0||
2025-03-17 19:27:50|10775|986127|ADEN|29.78B|29780000000|266.15|247100|-26.2|0||
2025-03-17 19:27:57|10776|1169404|ESPA3|256.61M|256610000|0.71|357734|-33.64|0||
2025-03-17 19:28:05|10777|979287|036810|450.48B|450480000000|22350|246534|-4.6|18|2025-05-19|15/03/2025|||||22350|1|2025-04-07|15/12/2024|||||22350|1
2025-03-17 19:28:12|10778|41438|ECL|1.05T|1050000000000|997|1323545|26.95|0||
2025-03-17 19:28:17|10779|18718|LEVE3|4.10B|4099999999.9999995|30.28|263059|0.38|0||
2025-03-17 19:28:23|10780|950198|ATAI|330.79M|330790000|0.275|3287542|7.69|6|2025-06-03|15/03/2025|||||0.27500000596046|1|2025-02-26|15/12/2024|||||0.28999999165535|1
2025-03-17 19:28:27|10781|1162593|GTH|127.29M|127290000|4.025|52408|3.21|0||
2025-03-17 19:28:33|10782|103384|2547|12.27B|12270000000|12.5|2973542|31.44|0||
2025-03-17 19:28:37|10783|41676|SAEN|826.92M|826920000|0.045|22750603|11.11|0||
2025-03-17 19:28:42|10784|979957|138080|103.14B|103140000000|10220|63754|-19.17|0||
2025-03-17 19:28:48|10785|19526|NUHCM|45.21B|45210000000|301|191566|1.31|0||
2025-03-17 19:28:53|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|-22.88|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
2025-03-17 19:28:58|10787|1050111|BEST|52.36M|52360000|2.78|29320|32.38|0||
2025-03-17 19:29:04|10788|946388|0698|817.79M|817790000|0.084|6636004|7.69|6|2025-04-30|15/03/2025|||||0.08399999886751|1|2025-03-26|15/12/2024||||3084000000|0.08399999886751|1
2025-03-17 19:29:11|10789|1073018|018250|362.77B|362770000000|14400|56675|-7.08|0||
2025-03-17 19:29:16|10790|43373|097230|654.49B|654490000000|7860|3445908|133.28|0||
2025-03-17 19:29:22|10791|18589|ABCB4|5.02B|5020000000|21.19|747242|-7.6|0||
2025-03-17 19:29:26|10792|949930|AFHJ|9.88B|9880000000|814|76562|29.34|0||
2025-03-17 19:29:33|10793|104278|PSO|194.04B|194040000000|413.32|4411225|139.7|6|2025-04-14|15/03/2025|||||413.32000732422|1|2025-01-21|15/12/2024|14.58|16.18|852880000000|857670000000|393.29000854492|1
2025-03-17 19:29:37|10794|41482|RIPLEY|670.59B|670590000000|347.99|3905721|57.04|0||
2025-03-17 19:29:42|10795|1054970|||||||6|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2025-03-17 19:29:46|10796|1089260|1672|7.52B|7520000000|7.82|5750101|380|0||
2025-03-17 19:29:52|10797|1156250|3718|1.33B|1330000000|0.375|472619|-26.47|0||
2025-03-17 19:29:57|10798|42626|AGNr|1.06B|1060000000|11.87|111625|-6.81|0||
2025-03-17 19:30:02|10799|43647|003060|152.33B|152330000000|771|1123853|-40.86|0||
2025-03-17 19:30:09|10800|19612|VESTL|20.23B|20230000000|60.4|4039451|-25.2|0||
2025-03-17 19:30:14|10801|103604|4414|3.51B|3510000000|3.95|749991|10.96|0||
2025-03-17 19:30:20|10802|102359|CEB|20.94B|20940000000|33.6|258593|3.24|0||
2025-03-17 19:30:27|10803|18093|DCBA|33.29B|33290000000|106.01|1072694|-14.29|6|2025-05-05|15/03/2025||||7400000000|106.01000213623|1|2025-01-24|15/12/2024|4.8|4.20|7270000000|7010000000|115.40000152588|1
2025-03-17 19:30:34|10804|958338|GUAR3|3.68B|3680000000|7.44|954620|5.68|6|2025-05-07|15/03/2025|||||7.4400000572205|1|2025-03-19|15/12/2024|||||7.4400000572205|1
2025-03-17 19:30:38|10805|50555|TABK|48.15B|48150000000|17540|299|16.36|0||
2025-03-17 19:30:43|10806|41613|MYRS|1.83B|1830000000|0.41|9744556|-30.83|0||
2025-03-17 19:30:50|10807|1084284|245620|57.44B|57440000000|415|1618356|-17.17|0||
2025-03-17 19:30:55|10808|12874|ETEL|62.82B|62820000000|36.75|839848|-8.65|0||
2025-03-17 19:31:01|10809|104342|TRGP|33.03B|33030000000|60.56|7670266|-11.87|6|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2025-03-17 19:31:06|10810|987135|3301|555.53M|555530000|0.33|6340309|83.33|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2025-03-17 19:31:14|10811|18411|SPTL|110.71B|110710000000|588.45|60912|-4.82|0||
2025-03-17 19:31:21|10812|1008762|SOS|10.2M|10200000|5|27726|-77.96|6|2024-12-16|15/09/2024|||||7.9000000953674|1|2024-09-24|15/06/2024|||||10.361985206604|1
2025-03-17 19:31:26|10813|103014|1309|5.82B|5820000000|14.55|1371674|-4.28|0||
2025-03-17 19:31:31|10814|39923|VAKR|12.47B|12470000000|11.5|16734326|-41.42|0||
2025-03-17 19:31:36|10815|955728|AGUA|5.62B|5620000000|11.61|516616|-60.8|0||
2025-03-17 19:31:41|10816|40580|CIRA|8.30B|8300000000.000001|14.2|1178991|18.26|6|2025-04-30|15/02/2025|||||14.199999809265|1|2025-01-29|15/11/2024|||||16.059999465942|1
2025-03-17 19:31:46|10817|1163132|9979|6.73B|6730000000|3.35|7114235|-38.12|0||
2025-03-17 19:31:51|10818|103301|2421|29.12B|29120000000|108|2385178|-8.09|0||
2025-03-17 19:31:56|10819|1123318|3316|6.99B|6990000000|26.45|195216|53.15|0||
2025-03-17 19:32:02|10820|50161|ZEDJ|2.45B|2450000000|159|364556|1.09|0||
2025-03-17 19:32:11|10821|1116249|LOGG3|1.63B|1630000000|18.51|444644|-11.64|12|2025-04-29|15/03/2025||0.5564||60330000|18.510000228882|1|2025-02-05|15/12/2024|0.62|0.1193|55960000|59800000|19.239999771118|1
2025-03-17 19:32:16|10822|969126|SAPR4|8.83B|8830000000|5.53|1766625|12.9|0||
2025-03-17 19:32:22|10823|43621|002320|281.72B|281720000000|19470|14423|-16.29|0||
2025-03-17 19:32:26|10824|12880|OCDI|22.30B|22300000000|62.91|646227|43.74|0||
2025-03-17 19:32:31|10825|980046|206640|322.93B|322930000000|14820|137058|5.1|0||
2025-03-17 19:32:39|10826|979843|102710|352.91B|352910000000|24700|168305|12.79|18|2025-05-19|15/03/2025|||||24700|1|2025-03-24|15/12/2024|||||24700|1
2025-03-17 19:32:45|10827|959035|0686|2.04B|2040000000|0.93|529121|3.37|0||
2025-03-17 19:32:51|10828|1084939|3700|3.64B|3640000000|1.86|15689558|146.05|6|2024-11-27|15/09/2024|||||1.6499999761581|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2025-03-17 19:32:57|10829|1165887|HBSA3|1.7B|1700000000|2.22|3622059|-36.29|6|2025-05-05|15/03/2025||0.0376||522660000|2.2200000286102|1|2025-02-24|15/12/2024|-0.1213|-0.18|342710000|355600000|2.1800000667572|1
2025-03-17 19:33:02|10830|39880|KVRI|57.82B|57820000000|1121.8|166778|54.42|0||
2025-03-17 19:33:06|10831|40604|JUFO|32.10B|32100000000|34.02|834920|60.05|0||
2025-03-17 19:33:12|10832|41699|MAHS|3.17B|3170000000|1.24|11547892|19.81|0||
2025-03-17 19:33:17|10833|943447|0564|21.57B|21570000000|12.16|2333298|16.6|0||
2025-03-17 19:33:24|10834|979807|097780|65.97B|65970000000|974|86154|-5.93|0||
2025-03-17 19:33:33|10835|940988|027410|325.41B|325410000000|3400|59508|-11.67|24|2025-05-19|15/03/2025||||102000000000|3400|1|2025-02-11|15/12/2024|||113000000000|116000000000|3430|1
2025-03-17 19:33:38|10836|19591|TSKB|37.74B|37740000000|13.49|26869115|64.9|0||
2025-03-17 19:33:43|10837|1166931|348210|613.57B|613570000000|59700|62583|-18.5|0||
2025-03-17 19:33:53|10838|1166929|6989|1.65B|1650000000|1.35|294810|-11.18|0||
2025-03-17 19:33:59|10839|18012|ASTR|192.99B|192990000000|7712.4|40910|51.7|0||
2025-03-17 19:34:03|10840|41487|SECURITY|1.09T|1090000000000.0001|272|59967586|5.01|0||
2025-03-17 19:34:11|10841|943503|1628|458.07M|458070000|0.07|1219434|0|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
2025-03-17 19:34:16|10842|43796|009410|694.96B|694960000000|2365|103866|-69.74|0||
2025-03-17 19:34:23|10843|950526|VELE|1.36B|1360000000|0.165|25082102|-41.07|6|2025-05-21|15/03/2025|||||0.16500000655651|1|2025-02-27|15/12/2024|0.007||276100000||0.17499999701977|1
2025-03-17 19:34:28|10844|1123319|3662|399.44M|399440000|0.55|1285662|27.27|0||
2025-03-17 19:34:33|10845|947347|ADRG|30.58B|30580000000|333.2|183274|-24.86|0||
2025-03-17 19:34:39|10846|103600|4142|9.25B|9250000000|21.95|6346255|-17.17|6|2025-05-08|15/03/2025||-0.65||45000000|21.950000762939|1|2025-03-12|15/12/2024||0.45||885000000|22.049999237061|1
2025-03-17 19:34:45|10847|103673|6120|9.22B|9220000000|14.05|1206524|-10.79|6|2025-02-04|15/12/2024|||||12.050000190735|1|2024-10-25|15/09/2024|||||14.60000038147|1
2025-03-17 19:34:54|10848|1141282|0382|2.47B|2470000000|2.1|642533|-22.64|0||
2025-03-17 19:35:00|10849|980039|200230|45.39B|45390000000|3775|21817|-47.91|6|2024-11-14|15/09/2024|||||5460|1|2024-08-14|15/06/2024|||||6990|1
2025-03-17 19:35:06|10850|1155548|216080|267.04B|267040000000.00003|7450|108087|3.75|0||
2025-03-17 19:35:12|10851|990865|2198|2.2B|2200000000|1.85|473388|17.2|6|2024-11-27|15/09/2024|||||1.710000038147|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2025-03-17 19:35:26|10852|43451|001430|729.79B|729790000000|20350|98746|-12.34|18|2025-05-19|15/03/2025||825.00||916980000000|20350|1|2025-03-11|15/12/2024||741.00|829500000000|904700000000|21100|1
2025-03-17 19:35:32|10853|43771|008350|182.74B|182740000000|1381|3105505|-31.2|6|2024-11-18|15/09/2024|||||1375|1|2024-08-14|15/06/2024|||||1478|1
2025-03-17 19:35:36|10854|13881|1133|9.53B|9530000000|4.26|5761919|44.65|0||
2025-03-17 19:35:42|10855|104279|PKOL|156.97B|156970000000|552.98|270479|32.53|0||
2025-03-17 19:35:48|10856|990824|1858|5.15B|5150000000|9.17|396832|-9.09|6|2025-04-24|15/03/2025|||||9.170000076294|1|2025-03-29|15/12/2024||0.33|||9.170000076294|1
2025-03-17 19:35:53|10857|1082137|1763|4.25B|4250000000|13.4|156869|9.48|0||
2025-03-17 19:35:59|10858|1142512|SPAD|17.19B|17190000000|241.1|1191830|-71.78|0||
2025-03-17 19:36:03|10859|50178|AIPJ|7.38B|7380000000|5050|112612|-6.47|0||
2025-03-17 19:36:08|10860|104312|SEAR|51.78B|51780000000|101.23|5639989|81.48|0||
2025-03-17 19:36:15|10861|969068|0951|1.66B|1660000000|1.5|823987|0.68|0||
2025-03-17 19:36:20|10862|1163137|1981|2.43B|2430000000|1.5|4625086|113.64|0||
2025-03-17 19:36:26|10863|987126|1317|947.22M|947220000|0.32|2350665|-29.55|0||
2025-03-17 19:36:46|10864|990782|1558|8.71B|8710000000|9.9|3063776|-5.65|0||
2025-03-17 19:36:52|10865|1088101|SOLA|22.59B|22590000000|470.15|137084|35.95|6|2025-05-09|15/03/2025|||||470.14999389648|1|2025-01-27|15/12/2024||||4362000000|622.15002441406|1
2025-03-17 19:36:58|10866|1093919|089970|216.56B|216560000000|9830|102543|-39.53|0||
2025-03-17 19:37:04|10867|1123794|1797|14.29B|14290000000|13.8|23165262|-42.68|0||
2025-03-17 19:37:12|10868|1096066|YI|74.53M|74530000|9.25|38189|-42.76|0||
2025-03-17 19:37:18|10869|989512|084110|529.83B|529830000000.00006|47450|103888|98.98|6|2024-11-14|15/09/2024|||||40800|1|2024-08-14|15/06/2024|||||24000|1
2025-03-17 19:37:22|10870|1156020|9911|8.04B|8039999999.999999|5.7|10319937|133.2|0||
2025-03-17 19:37:29|10871|1011879|267980|250.42B|250420000000|34700|9897|-13.84|6|2025-05-19|15/03/2025|||||34700|1|2025-04-07|15/12/2024||||459500000000|34700|1
2025-03-17 19:37:34|10872|969082|1970|2.75B|2750000000|8.11|194120|18.55|0||
2025-03-17 19:37:40|10873|18803|TRIS3|1.19B|1190000000|6.56|561681|26.66|0||
2025-03-17 19:37:46|10874|27071|AXTELCPO|5.84B|5840000000|2.1|1087621|151.5|0||
2025-03-17 19:37:52|10875|1129394|SY|90.95M|90950000|0.975|71217|-5.53|6|2025-05-26|15/03/2025|||||0.97500002384186|1|2025-03-20|15/12/2024||0.09||402580000|0.97500002384186|1
2025-03-17 19:37:57|10876|104245|MILM|112.42B|112420000000|586.14|317599|1.44|0||
2025-03-17 19:38:06|10877|942603|DD|22.35B|22350000000|9.53|129943|20.05|6|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2025-03-17 19:38:12|10878|100084|1098|854.24M|854240000|1.14|174603|-17.04|0||
2025-03-17 19:38:17|10879|32312|BBAR|4.52B|4520000000|18.58|880782|183.13|0||
2025-03-17 19:38:22|10880|104099|BAFL|119.09B|119090000000|75.51|1031189|45.42|0||
2025-03-17 19:38:27|10881|1153100|CEAB3|3.29B|3290000000|10.92|4378893|18.54|0||
2025-03-17 19:38:33|10882|18468|WCKH|209.56B|209560000000|1289.8|486699|154.27|6|2025-02-03|15/12/2024|||||1558.5500488281|1|2024-11-13|15/09/2024|||||1180.8000488281|1
2025-03-17 19:38:39|10883|103362|2505|7.9B|7900000000|21|206205|-7.69|0||
2025-03-17 19:38:45|10884|1152996|6820|1.22B|1220000000|0.58|363986|-39.18|0||
2025-03-17 19:38:50|10885|41455|IAM|833.00B|833000000000|833|897142|17.54|0||
2025-03-17 19:38:57|10886|1142470|263050|64.64B|64640000000|1755|64371|-35.02|0||
2025-03-17 19:39:02|10887|979941|131370|150.01B|150010000000|2880|166122|-28.71|0||
2025-03-17 19:39:07|10888|1012193|3228|12.55B|12550000000|183|114216|-58.27|0||
2025-03-17 19:39:12|10889|943507|1681|7.15B|7150000000|8.67|1285612|51.45|0||
2025-03-17 19:39:17|10890|1137418|1935|1.28B|1280000000|0.8|84500|6.67|0||
2025-03-17 19:39:21|10891|979859|108230|163.41B|163410000000|4485|45244|-42.04|0||
2025-03-17 19:39:26|10892|12883|PHDC|19.50B|19500000000|6.73|12319056|83.16|0||
2025-03-17 19:39:33|10893|1166723|SEQL3|72.72M|72720000|2.07|558898|-73.33|0||
2025-03-17 19:39:38|10894|103579|3653|169.36B|169360000000|1185|1238620|30.65|0||
2025-03-17 19:39:42|10895|41458|ILC|968.99B|968990000000|9684|25324|19.28|0||
2025-03-17 19:39:49|10896|1173361|9982|425.22M|425220000|0.11|492704000|-62.07|0||
2025-03-17 19:39:54|10897|1096012|QTT|604.84K|604840|0.182|209046|0|0||
2025-03-17 19:40:00|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|0||
2025-03-17 19:40:05|10899|1138458|3798|1.43B|1430000000|1.12|387928|-56.44|0||
2025-03-17 19:40:11|10900|1153449|2163|302.34M|302340000|0.64|289153|-73.04|0||
2025-03-17 19:40:24|10901|18676|EVEN3|1.39B|1390000000|6.95|1283812|-6.33|0||
2025-03-17 19:40:29|10902|950330|COMF|182.38M|182380000|0.315|612166|-19.75|0||
2025-03-17 19:40:35|10903|1088198|2048|386.54M|386540000|0.22|1101466|61.54|0||
2025-03-17 19:40:40|10904|943464|0832|285.68M|285680000|0.094|446254|16.87|0||
2025-03-17 19:40:45|10905|950530|UTPS|13.36B|13360000000|21.48|609163|-8.27|0||
2025-03-17 19:40:50|10906|1169402|CSED3|1.34B|1340000000|3.63|585395|-16.54|0||
2025-03-17 19:40:54|10907|40449|JANTS|17.63B|17630000000|25.26|4033401|-17.54|0||
2025-03-17 19:40:59|10908|986211|TKN|11.88B|11880000000|8.7|2499810|-22.94|0||
2025-03-17 19:41:04|10909|979344|042040|46.17B|46170000000|238|431523|-45.29|0||
2025-03-17 19:41:12|10910|102060|MRCP|467.03M|467030000|47.8|11470|8.78|0||
2025-03-17 19:41:16|10911|990855|2100|1.78B|1780000000|0.62|3628217|177.84|0||
2025-03-17 19:41:21|10912|100141|3382|4.06B|4059999999.9999995|0.66|2353166|22.64|0||
2025-03-17 19:41:25|10913|12922|HELI|14.54B|14540000000|10.9|6453897|4.23|0||
2025-03-17 19:41:30|10914|985129|COE|114.96M|114960000|21.35|17782|217.14|0||
2025-03-17 19:41:38|10915|100107|1777|484.90M|484900000|0.085|1203016|138.89|0||
2025-03-17 19:41:43|10916|12932|MASR|8.92B|8920000000|4.17|5349123|6.65|0||
2025-03-17 19:41:48|10917|990993|6828|909.44M|909440000|0.04|21498966|13.33|0||
2025-03-17 19:41:53|10918|1137421|1769|2.59B|2590000000|4.6|3052327|-6.98|0||
2025-03-17 19:41:58|10919|20547|AIU|18.78M|18780000|0.61|434097|-84.36|0||
2025-03-17 19:42:06|10920|946364|1778|252.88M|252880000|0.17|420627|-24.88|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
2025-03-17 19:42:11|10921|43827|011690|82.83B|82830000000|2265|448994|-39.52|0||
2025-03-17 19:42:15|10922|12544|DSI|963.99M|963990000|0.34|22392346|-8.11|0||
2025-03-17 19:42:22|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2025-03-17 19:42:27|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|0||
2025-03-17 19:42:32|10925|102731|GLOBAL|39.43B|39430000000|7.3|16500357|-57.19|0||
2025-03-17 19:42:37|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|0||
2025-03-17 19:42:42|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2025-03-17 19:42:48|10928|958514|HPG|178.14T|178140000000000|27850|19473471|2.14|0||
2025-03-17 19:42:53|10929|1097868|KAPq|9.71B|9710000000|36.6|61552|-5.61|0||
2025-03-17 19:42:58|10930|958739|VIC|193.81T|193810000000000|52100|2499955|17.79|0||
2025-03-17 19:43:02|10931|50473|ROTLV|25.79B|25790000000|28.2|427335|4.83|0||
2025-03-17 19:43:08|10932|943374|IAM|9.10B|9100000000|7.5|1679|-16.67|0||
2025-03-17 19:43:13|10933|1167001|||||||6|2025-04-28|15/03/2025||2.88||1390000000|90|1|2025-02-24|15/12/2024|3.3|3.45|1460000000|1390000000|97.5|1
2025-03-17 19:43:18|10934|13237|ATW|130.05B|130050000000.00002|644.1|80033|26.26|0||
2025-03-17 19:43:25|10935|958751|VNM|131.67T|131669999999999.98|63000|2887928|-5.57|0||
2025-03-17 19:43:30|10936|958566|MSN|101.4T|101400000000000|70500|3703872|-9.17|0||
2025-03-17 19:43:34|10937|101672|DANGCEM|7.24T|7240000000000|480|649012|-30.1|0||
2025-03-17 19:43:39|10938|1076910|VHM|196.33T|196330000000000|47800|5996257|12.97|0||
2025-03-17 19:43:44|10939|44430|HSBKq|145.78M|145780000|21.95|38188|21.04|0||
2025-03-17 19:43:49|10940|13388|BKMB|1.92B|1920000000|0.254|1282795|-5.9|0||
2025-03-17 19:43:54|10941|988918|SQPH|194.93B|194930000000|220.4|246490|1.9|0||
2025-03-17 19:44:00|10942|988989|BEXI|103.85B|103850000000|110.1|347|-4.76|0||
2025-03-17 19:44:08|10943|994755|NVL|21.74T|21740000000000|11150|8630986|-31.52|6|2025-04-25|15/03/2025|||||11150|1|2025-01-24|15/12/2024|||4779000000000|697000000000|8730|1
2025-03-17 19:44:13|10944|1131263|MTNN|5.14T|5140000000000|245|1957928|-8.51|0||
2025-03-17 19:44:18|10945|50467|ROSNP|45.55B|45550000000|0.731|8334067|13.86|0||
2025-03-17 19:44:26|10946|958731|VCB|562.34T|562340000000000.06|67300|2055199|-29.79|24|2025-05-07|15/03/2025||1048.46||17113490000000|67300|1|2025-02-04|15/12/2024|897.85|1044.51|17677580000000|17429460000000|91600|1
2025-03-17 19:44:32|10947|101690|GTCO|1.23T|1230000000000|60.65|15575144|25.9|0||
2025-03-17 19:44:37|10948|101707|NESTLE|784.73B|784730000000|975|99968|8.21|0||
2025-03-17 19:44:42|10949|101753|ZENITHB|1.96T|1960000000000|47.55|23747824|20.82|0||
2025-03-17 19:44:49|10950|1168698|THD|14.75T|14750000000000|38300|35701|7.16|0||
2025-03-17 19:44:55|10951|989136|BXPH|36.76B|36760000000|81.2|319367|-32.3|0||
2025-03-17 19:45:00|10952|50464|SNG|22.93B|22930000000|5.95|513691|-88.56|0||
2025-03-17 19:45:06|10953|50449|ROBRD|12.61B|12610000000|18.1|103080|-8.12|0||
2025-03-17 19:45:11|10954|958674|SSI|52.97T|52970000000000|27000|17315976|-8.77|0||
2025-03-17 19:45:15|10955|1056075|VRE|42.49T|42490000000000|18700|7430543|-27.77|0||
2025-03-17 19:45:22|10956|13240|BCP|57.19B|57190000000|281.5|89833|-5.02|6|2025-05-28|15/03/2025|||||281.5|1|2025-02-26|15/12/2024|||||280|1
2025-03-17 19:45:27|10957|11177|GFHB|345.99M|345990000|96.8|7557188|10.69|0||
2025-03-17 19:45:32|10958|13287|CMA|27.43B|27430000000|1900|5920|10.06|0||
2025-03-17 19:45:37|10959|12461|ARBK|3.21B|3210000000|5.01|142622|7.07|0||
2025-03-17 19:45:43|10960|997168|VJC|53.67T|53670000000000|99100|592972|-3.99|0||
2025-03-17 19:45:57|10961|13250|CSR|19.13B|19130000000|200.6|37739|6.77|6|2025-05-28|15/03/2025|||||200.60000610352|1|2025-03-28|15/12/2024|||||200.60000610352|1
2025-03-17 19:46:01|10962|986125|MSA|52.61B|52610000000|716.8|45852|151.49|0||
2025-03-17 19:46:09|10963|13545|BEYON|826.29M|826290000|0.5|76855|-5.48|0||
2025-03-17 19:46:15|10964|13266|LBV|11.87B|11870000000|4100|1526|-12.67|0||
2025-03-17 19:46:19|10965|41780|JKH|338.88B|338880000000|184|423722|-4.17|0||
2025-03-17 19:46:25|10966|101682|FIRSTHOLD|1.02T|1020000000000|28.55|16954094|-22.28|0||
2025-03-17 19:46:30|10967|42190|SHB|34.50T|34500000000000|11250|17246093|0.28|0||
2025-03-17 19:46:36|10968|13415|OTEL|611.88M|611880000|0.805|161691|-25.9|0||
2025-03-17 19:46:42|10969|958676|STB|73.24T|73240000000000|38850|9085510|27.87|0||
2025-03-17 19:46:49|10970|1059856|GEX|19.72T|19720000000000|22950|6936295|-2.17|0||
2025-03-17 19:46:55|10971|958596|PDR|18.16T|18160000000000|20800|6680593|-20.23|0||
2025-03-17 19:47:00|10972|989128|LFAR|55.4B|55400000000|47.8|227011|-33.43|0||
2025-03-17 19:47:07|10973|101654|ACCESS|1.22T|1220000000000|10|18872166|0.5|6|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2025-03-17 19:47:13|10974|989044|GRAE|435.61B|435610000000|324.8|225084|33.74|6|2025-04-23|15/03/2025|||||324.79998779297|1|2025-02-10|15/12/2024|||||336.60000610352|1
2025-03-17 19:47:18|10975|988974|BRAC|92.38B|92380000000|52.2|1013319|41.31|0||
2025-03-17 19:47:24|10976|101738|UBA|1.25T|1250000000000|36.45|18171229|50.62|0||
2025-03-17 19:47:29|10977|958539|KBC|22.84T|22840000000000|29750|4425259|-12.05|0||
2025-03-17 19:47:34|10978|945709|ROEL|4.44B|4440000000|13.08|63350|5.31|0||
2025-03-17 19:47:39|10979|941195|BKNZ|221.46M|221460000|0.099|168361|0|0||
2025-03-17 19:47:44|10980|958541|KDH|33.57T|33570000000000|33200|2150757|-4.93|0||
2025-03-17 19:47:49|10981|994073|SAB|66.18T|66180000000000.01|51600|638472|-4.51|0||
2025-03-17 19:47:53|10982|980211|LTEJ|16.11B|16110000000|802|1416967|4.29|0||
2025-03-17 19:48:00|10983|12374|JOPT|543M|543000000|5.43|64149|1.11|6|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2025-03-17 19:48:05|10984|953722|DGC|40.64T|40640000000000|107000|1457762|-13.45|0||
2025-03-17 19:48:11|10985|989113|BATC|174.96B|174960000000|326|105199|-23.67|0||
2025-03-17 19:48:17|10986|955703|RIVP|725.26M|725260000|5.94|24792|18.95|6|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2025-03-17 19:48:22|10987|958518|HSG|11.71T|11710000000000|18850|5263407|-13.39|0||
2025-03-17 19:48:28|10988|40422|ALBH|1.6B|1600000000|1.125|102840|-8.13|0||
2025-03-17 19:48:34|10989|989002|OLIS|28.99B|28990000000|144.7|35478|-2.8|0||
2025-03-17 19:48:42|10990|13389|BKSB|813.92M|813920000|0.123|1693356|10.71|0||
2025-03-17 19:48:48|10991|50472|TGN|5.29B|5290000000|28.1|21733|47.12|6|2025-05-15|15/03/2025|||||28.10000038147|1|2025-02-28|15/12/2024|0.87||665000000||28.39999961853|1
2025-03-17 19:48:54|10992|1024916|VCI|28.33T|28330000000000|39450|6778816|-4.75|0||
2025-03-17 19:48:59|10993|955692|TMA|13.98B|13980000000|1560|2102|12.32|0||
2025-03-17 19:49:03|10994|1166932|IGNq|||20|3795|10.57}|0||
2025-03-17 19:49:09|10995|40421|ORDS|117.17M|117170000|0.175|58769|-44.62|0||
2025-03-17 19:49:16|10996|12355|JOIB|842M|842000000|4.21|119787|2.92|0||
2025-03-17 19:49:23|10997|989144|CTBK|30.97B|30970000000|22.9|1729775|9.05|0||
2025-03-17 19:49:30|10998|42141|PVS|15.73T|15730000000000|32900|2407110|-12.63|0||
2025-03-17 19:49:37|10999|958641|SBT|12.3T|12300000000000|15100|2158276|30.52|0||
2025-03-17 19:49:41|11000|958398|BID|278.31T|278310000000000|40350|3437160|-6.35|0||
2025-03-17 19:49:47|11001|958483|GAS|159.77T|159770000000000|68200|673633|-9.74|0||
2025-03-17 19:49:53|11002|958737|VHC|15.13T|15130000000000|67400|780074|-10.78|0||
2025-03-17 19:49:58|11003|989017|NBLL|13.2B|13200000000|4.4|1121217|-39.73|0||
2025-03-17 19:50:07|11004|1072442|POW|28.34T|28340000000000|12100|4827312|5.68|0||
2025-03-17 19:50:15|11005|989074|SMPL|15.48B|15480000000|14.6|417205|-40.49|0||
2025-03-17 19:50:22|11006|958469|DXG|12.22T|12220000000000|16950|12145728|-6.3|0||
2025-03-17 19:50:44|11007|965383|TAL1T|468.45M|468450000|0.63|616|-10|0||
2025-03-17 19:50:53|11008|1057644|HDB|81.78T|81780000000000|23400|10549019|26.02|0||
2025-03-17 19:50:58|11009|41889|SAMP|139.26B|139260000000|79.1|613795|1.41|0||
2025-03-17 19:51:05|11010|42257|VCG|12.51T|12510000000000|20900|7923700|-4.65|6|2025-05-28|15/03/2025|||||20900|1|2025-02-26|15/12/2024|||||22000|1
2025-03-17 19:51:13|11011|969581|SAB1L|519.22M|519220000|0.798|1|25.47|0||
2025-03-17 19:51:18|11012|958540|KDC|16.23T|16230000000000|56000|361343|-2.73|0||
2025-03-17 19:51:22|11013|991210|TCH|12.03T|12030000000000|18000|4718316|30.45|0||
2025-03-17 19:51:28|11014|1136006|VGC|22.73T|22730000000000|50700|1251152|-12.47|0||
2025-03-17 19:51:38|11015|13260|HPS|4.58B|4580000000|618|16198|5.93|0||
2025-03-17 19:51:42|11016|958621|PVD|12.81T|12810000000000|23050|3546831|-29.73|0||
2025-03-17 19:51:48|11017|958409|BVH|39.34T|39340000000000|53000|757586|26.8|0||
2025-03-17 19:51:53|11018|1009015|PLX|52.67T|52670000000000|41450|1276934|14.26|0||
2025-03-17 19:51:58|11019|41731|COMB|222.88B|222880000000|103|568008|10.46|0||
2025-03-17 19:52:03|11020|13390|NBOB|481.28M|481280000|0.3|2042618|9.09|0||
2025-03-17 19:52:12|11021|1169477|APH|1.73T|1730000000000|7080|670038|-12.27|0||
2025-03-17 19:52:18|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|0||
2025-03-17 19:52:23|11023|13555|ITHMR|58.20M|58200000|0.02|135703|-39.39|0||
2025-03-17 19:52:30|11024|11106|BURG|854.14M|854140000|236|5346238|14.32|0||
2025-03-17 19:52:34|11025|965395|TVEAT|205.00M|205000000|10.4|1|1.46}|0||
2025-03-17 19:52:39|11026|50602|POSR|768.69M|768690000|49.6|3027|59.87|0||
2025-03-17 19:52:44|11027|11133|JAZK|210.54M|210540000|957|467632|-14.05|0||
2025-03-17 19:52:49|11028|19051|ALIMK|52.69M|52690000|51.4|2027903|-2.49|0||
2025-03-17 19:52:55|11029|11253|KPRO|439.36M|439360000|96.5|10480950|-23.6|0||
2025-03-17 19:53:01|11030|13387|BKDB|452.45M|452450000|0.151|35321|-4.43|0||
2025-03-17 19:53:07|11031|50471|ROTEL|3.31B|3310000000|45.1|11041|55.52|0||
2025-03-17 19:53:12|11032|11116|ALAF|13.10B|13100000000|131|214320|-93.42|0||
2025-03-17 19:53:20|11033|1093993|INTG|132.83M|132830000.00000001|525|903519|-3.92|0||
2025-03-17 19:53:25|11034|954944|MEZZ|275.83M|275830000|886|482509|44.84|0||
2025-03-17 19:53:31|11035|44436|PJPq|62.46M|62460000|22|191537|-6.38|0||
2025-03-17 19:53:35|11036|944073|002594|1.13T|1130000000000|380.25|14554087|82.61|0||
2025-03-17 19:53:42|11037|944522|000568|210.4B|210400000000|142.94|11367910|-22.51|0||
2025-03-17 19:53:47|11038|944536|002714|212.55B|212550000000|39.21|35136312|1.67|0||
2025-03-17 19:53:52|11039|950765|300015|132.02B|132020000000.00002|14.2|75281096|2.94|0||
2025-03-17 19:53:57|11040|944129|000625|114.42B|114420000000|13.15|99939808|-21.57|0||
2025-03-17 19:54:00|11041|944961|000538|99.06B|99060000000|55.52|7950387|8.67|0||
2025-03-17 19:54:08|11042|944012|000596|92.49B|92490000000|191.93|2934469|-19.59|0||
2025-03-17 19:54:13|11043|944239|002311|83.2B|83200000000|50.21|6308483|15.19|0||
2025-03-17 19:54:19|11044|944340|000895|91.22B|91220000000|26.33|11935630|-6.57|0||
2025-03-17 19:54:24|11045|1166992|300999|177.45B|177450000000|32.73|6190952|3.26|0||
2025-03-17 19:54:29|11046|1057343|002920|67.42B|67420000000|121.49|7202974|-2.34|0||
2025-03-17 19:54:34|11047|944845|000100|87.30B|87300000000|4.75|413019662|1.92|0||
2025-03-17 19:54:39|11048|951671|002625|88.08B|88080000000|40.95|37134353|178.52|0||
2025-03-17 19:54:44|11049|1017444|002602|54.42B|54420000000|7.4|133613042|44.95|0||
2025-03-17 19:54:49|11050|944554|000876|43.94B|43940000000|9.77|40996330|8.86|0||
2025-03-17 19:54:54|11051|944183|000800|39.77B|39770000000|8.08|9402477|-7.83|0||
2025-03-17 19:55:00|11052|944655|002568|30.62B|30620000000|29.37|9517828|54.33|0||
2025-03-17 19:55:05|11053|1013770|300595|15.26B|15260000000|17.02|12814884|-15.19|0||
2025-03-17 19:55:14|11054|944741|000069|20.17B|20170000000|2.51|51024595|-13.99|0||
2025-03-17 19:55:21|11055|944957|000998|13.97B|13970000000|10.61|25596097|-21.05|0||
2025-03-17 19:55:26|11056|944039|002385|17.68B|17680000000|4.13|65399760|-18.66|0||
2025-03-17 19:55:32|11057|944483|000799|16.72B|16719999999.999998|51.45|7238269|-15.38|0||
2025-03-17 19:55:37|11058|951667|002507|16.34B|16340000000|14.16|14541717|2.36|0||
2025-03-17 19:55:43|11059|944789|002422|49.42B|49420000000|31.1|16527674|4.77|0||
2025-03-17 19:55:48|11060|944818|002024|20.07B|20070000000|2.19|28366158|30.95|0||
2025-03-17 19:55:54|11061|1017433|002558|29.84B|29840000000|16.1|40346573|33.39|0||
2025-03-17 19:55:59|11062|951657|002044|24.67B|24670000000|6.34|161565915|16.97|0||
2025-03-17 19:56:05|11063|1017650|300558|21.32B|21320000000|50.95|5350100|5.53|0||
2025-03-17 19:56:13|11064|944317|002508|22.5B|22500000000|23.83|8642474|-4.5|0||
2025-03-17 19:56:19|11065|944583|002557|13.45B|13450000000|27.01|8819972|-20.49|0||
2025-03-17 19:56:24|11066|944466|000623|20.15B|20150000000|16.85|10085084|13.44|0||
2025-03-17 19:56:30|11067|950862|300146|20.83B|20830000000|12.36|13916977|-26.68|0||
2025-03-17 19:56:34|11068|954983|002157|26.81B|26810000000|2.91|71124527|15.35|0||
2025-03-17 19:56:41|11069|944204|002299|18.19B|18190000000|14.63|9414330|-7.01|0||
2025-03-17 19:56:46|11070|944552|002405|21.85B|21850000000|9.35|75332249|27.07|0||
2025-03-17 19:56:52|11071|945025|002032|42.6B|42600000000|53.47|2235685|-9.01|0||
2025-03-17 19:56:58|11072|944117|000999|54.2B|54200000000|42.2|8417527|4.11|0||
2025-03-17 19:57:06|11073|944060|000729|34.27B|34270000000.000004|12.16|17915240|33.95|0||
2025-03-17 19:57:10|11074|944054|000860|13.22B|13220000000|17.82|12452011|-8.61|0||
2025-03-17 19:57:15|11075|944511|000513|28.2B|28200000000|34.94|5050323|-7.99|0||
2025-03-17 19:57:21|11076|944620|000423|37.73B|37730000000|58.72|5763820|-0.35|0||
2025-03-17 19:57:27|11077|944772|002603|23.71B|23710000000|14.19|20282338|-33.92|0||
2025-03-17 19:57:33|11078|944074|002511|8.74B|8740000000|6.71|9228968|-25.55|0||
2025-03-17 19:57:38|11079|950860|300144|24.55B|24550000000|9.36|33420630|-11.81|0||
2025-03-17 19:57:43|11080|944896|002607|21.40B|21400000000|3.48|377857509|13.36|0||
2025-03-17 19:57:48|11081|944487|002242|7.95B|7950000000|10.42|6571633|-11.07|0||
2025-03-17 19:57:58|11082|944824|002572|17.62B|17620000000|18.3|12050076|8.4|0||
2025-03-17 19:58:03|11083|102616|MINT|147.66B|147660000000|27.5|20014184|-16.67|0||
2025-03-17 19:58:09|11084|43227|AIZ|2.09B|2089999999.9999998|0.62|1308021|3.31|0||
2025-03-17 19:58:14|11085|1096341|ANZ|93.38B|93380000000|31.8|13826|2.54|0||
2025-03-17 19:58:19|11086|1096343|ARG|846.56M|846560000|1|562492|-11.11|0||
2025-03-17 19:58:26|11087|1096344|ARV|1.24B|1240000000|1.69|5231783|62.5|0||
2025-03-17 19:58:30|11088|43240|CNU|3.38B|3380000000|7.78|213825|-0.26|0||
2025-03-17 19:58:37|11089|1096349|CEN|6.86B|6860000000|8.6|2461802|3.59|0||
2025-03-17 19:58:41|11090|43248|EBO|7.22B|7220000000|37.1|123795|-0.77|0||
2025-03-17 19:58:46|11091|43251|FBU|3.5B|3500000000|3.28|1304819|-20.83|0||
2025-03-17 19:58:50|11092|1136172|FSF|596.13M|596130000|5.55|63605|54.6|0||
2025-03-17 19:58:55|11093|1096357|FW7|1.91B|1910000000|10.8|111716|26.88|0||
2025-03-17 19:59:02|11094|1096359|GNE|2.42B|2420000000|2.22|332777|-8.13|0||
2025-03-17 19:59:10|11095|1152826|MGP|2.94B|2940000000|1.92|607402|-15.79|0||
2025-03-17 19:59:15|11096|43257|HGH|731.19M|731190000|0.78|783801|-33.43|0||
2025-03-17 19:59:20|11097|1096364|IFT|10.05B|10050000000|10.38|1130691|-0.1|0||
2025-03-17 19:59:25|11098|1096367|IPL|409.35M|409350000|1.09|133879|-4.35|0||
2025-03-17 19:59:31|11099|43262|KMD|266.88M|266880000|0.375|338580|-29.25|0||
2025-03-17 19:59:36|11100|43265|KPG|1.42B|1420000000|0.88|938372|8.43|0||
2025-03-17 19:59:41|11101|1096373|MFT|6.72B|6720000000|66.75|39340|-1.67|0||
2025-03-17 19:59:48|11102|1152799|NPH|528.83M|528830000.00000006|2.65|81182|11.81|0||
2025-03-17 19:59:54|11103|1096379|NZXZ|626.56M|626560000|1.59|211365|58.82|0||
2025-03-17 19:59:58|11104|1096380|OCA|461.42M|461420000|0.63|351392|1.59|0||
2025-03-17 20:00:06|11105|43287|PEB|102.3M|102300000|0.126|1135440|45.35|0||
2025-03-17 20:00:13|11106|1096386|PKF1|4.39B|4390000000|6.48|134295|22.99|0||
2025-03-17 20:00:18|11107|1096382|DOT|1.79B|1790000000|1.135|874302|-1.7|0||
2025-03-17 20:00:24|11108|43293|PFI|1.05B|1050000000|2.1|180075|-7.42|0||
2025-03-17 20:00:30|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|0||
2025-03-17 20:00:36|11110|1096391|RBD|429.17M|429170000|3.44|15716|12.83|0||
2025-03-17 20:00:41|11111|43301|SAN|445.09M|445090000|4.76|16379|25.39|0||
2025-03-17 20:00:45|11112|1096394|S05|592.49M|592490000|4.15|115183|31.23|0||
2025-03-17 20:00:52|11113|1096397|SKO|461.86M|461860000|3.79|32991|2.12|0||
2025-03-17 20:00:59|11114|1096396|SKL|934.19M|934190000|4.8|96367|17.26|0||
2025-03-17 20:01:11|11115|43309|SKT|333.17M|333170000|2.42|121795|-8.61|0||
2025-03-17 20:01:17|11116|43308|SKC|933.24M|933240000|1.23|464692|-35.05|0||
2025-03-17 20:01:25|11117|1096400|SPK|3.8B|3800000000|2.06|3373228|-57.55|0||
2025-03-17 20:01:31|11118|43246|SPG|670.85M|670850000|1.2|222407|-9.09|0||
2025-03-17 20:01:38|11119|1096403|SNZ|2.84B|2840000000|11.86|196745|7.47|0||
2025-03-17 20:01:46|11120|1096398|SM1|573.04M|573040000|0.95|290608|36.23|0||
2025-03-17 20:01:51|11121|1096407|THL|374.11M|374110000|1.7|140996|-48.51|0||
2025-03-17 20:01:56|11122|1096410|MNW|1.5B|1500000000|4.8|38223|13.32|0||
2025-03-17 20:02:03|11123|1096413|VCT|4.09B|4090000000|4.1|124333|5.06|0||
2025-03-17 20:02:13|11124|1096414|VGL|926.94M|926940000|3.91|211324|114.05|0||
2025-03-17 20:02:17|11125|1096415|VHP|1.2B|1200000000|1.78|360853|-18.27|0||
2025-03-17 20:02:23|11126|1096416|WBC|112.2B|112200000000|32.83|14156|16.65|0||
2025-03-17 20:02:27|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|0||
2025-03-17 20:02:33|11128|43233|AGL|12.89M|12890000|0.38|6270|-50|0||
2025-03-17 20:02:42|11129|1168672|AFC|3.66M|3660000|0|298330||0||
2025-03-17 20:02:49|11130|1096336|AFP|264.97M|264970000.00000003|2.55|18420|-19.17|0||
2025-03-17 20:02:55|11131|1096337|ALF|21.18M|21180000|0.74|5762|-1.33|0||
2025-03-17 20:03:00|11132|1096390|ARB|67.59M|67590000|0.135|72074|-10|0||
2025-03-17 20:03:05|11133|43324|BAI|52.46M|52460000|0.28|13102|86.67|0||
2025-03-17 20:03:11|11134|43283|RTO|1.65M|1650000|0.165|1571|-26.66|0||
2025-03-17 20:03:16|11135|1096517|BLT|17.91M|17910000|0.014|110973|-6.67|0||
2025-03-17 20:03:22|11136|43238|BRW|42.64M|42640000|0.6|35868|22.45|0||
2025-03-17 20:03:27|11137|1096347|BGP|1.02B|1020000000|4.6|24024|0.87|0||
2025-03-17 20:03:32|11138|1096516|BFG|11.28M|11280000|0.32|4101|-0.55|0||
2025-03-17 20:03:38|11139|1152847|CBD|32.39M|32390000|0.098|204091|-4.85|0||
2025-03-17 20:03:45|11140|1096518|CDI|230.54M|230540000|0.79|16422|1.3|0||
2025-03-17 20:03:49|11141|43241|CMO|225.59M|225590000|6.9|3987|-17.28|0||
2025-03-17 20:03:56|11142|43242|CVT|48.63M|48630000|0.69|18208|-70|0||
2025-03-17 20:04:02|11143|1096350|CCC|16.83M|16830000|0.26|2117|30|0||
2025-03-17 20:04:09|11144|43244|DGL|471.27M|471270000|4.66|6953|-25|0||
2025-03-17 20:04:14|11145|1168673|ENS|17.26M|17260000|0.86|720|65.38|0||
2025-03-17 20:04:21|11146|1096352|ERD|177.43M|177430000|0.95|43307|21.33|0||
2025-03-17 20:04:27|11147|1096353|EVO|153M|153000000|0.6|22533|0|0||
2025-03-17 20:04:33|11148|1115153|FWL|43.39M|43390000|0.66|12282|-35.29|0||
2025-03-17 20:04:44|11149|1152824|GEN|23.63M|23630000|0.26|172643|8.33|0||
2025-03-17 20:04:49|11150|1096522|GFL|21.64M|21640000|0.3|46560|-1.64|0||
2025-03-17 20:04:56|11151|1096360|GTK|1.1B|1100000000|10.25|79520|29.02|0||
2025-03-17 20:05:01|11152|1096358|GEO|2.20M|2200000|0.01|846961|0|0||
2025-03-17 20:05:05|11153|43329|GSH|1.27M|1270000|0.022|255147|89.66|0||
2025-03-17 20:05:11|11154|1096361|GXH|114.88M|114880000|0.8|11203|-23.81|0||
2025-03-17 20:05:15|11155|1096362|HLG|468.25M|468250000|7.85|40450|26.41|0||
2025-03-17 20:05:21|11156|1096366|IKE|128.03M|128030000|0.81|131165|82.02|0||
2025-03-17 20:05:26|11157|1152844|JLG|18.93M|18930000|0.195|10658|-13.33|0||
2025-03-17 20:05:30|11158|1168677|MWE|17.48M|17480000|0.059|10279|-64.24|0||
2025-03-17 20:05:36|11159|1096527|MMH|214.35M|214350000|5.19|11983|25.06|0||
2025-03-17 20:05:41|11160|1152825|MEE|3.26M|3260000|0.06|5987|-36.84|0||
2025-03-17 20:05:48|11161|1096374|MPP|14.26M|14260000|0.06|54301|-40|0||
2025-03-17 20:05:55|11162|43269|MHM|150.98M|150980000|1.69|56286|0|0||
2025-03-17 20:05:59|11163|43274|MCK|339.64M|339640000|2.37|13012|35.43|0||
2025-03-17 20:06:05|11164|43276|MOV|27.44M|27440000|0.215|37354|-55.56|0||
2025-03-17 20:06:09|11165|1171269|MFB|45.96M|45960000|0.19|72254|40.74|0||
2025-03-17 20:06:14|11166|43277|NTL|30.69M|30690000|0.048|673181|151.62|0||
2025-03-17 20:06:19|11167|1096376|NZK|123.78M|123780000|0.23|75968|-16.36|0||
2025-03-17 20:06:24|11168|43281|NZO|87.23M|87230000|0.38|32943|-2.27|0||
2025-03-17 20:06:31|11169|1096378|NZR|799.31M|799310000|1.96|350767|37.87|0||
2025-03-17 20:06:36|11170|1168679|NZL|128.66M|128660000|0.9|48936|-3.19|0||
2025-03-17 20:06:42|11171|1096342|NAP|67.70M|67700000|0.188|69433|1.2|0||
2025-03-17 20:06:47|11172|43282|NWF|83.7M|83700000|0.23|325650|80.77|0||
2025-03-17 20:06:53|11173|1096377|NZM|223.6M|223600000|1.19|250923|32.22|0||
2025-03-17 20:07:00|11174|43249|PYS|28.55M|28550000|0.2|27839|0|0||
2025-03-17 20:07:05|11175|1096384|PGW|143.42M|143420000|1.9|22959|-7.32|0||
2025-03-17 20:07:13|11176|1096385|TSK|336.92M|336920000|0.88|3010829|10.69|0||
2025-03-17 20:07:19|11177|43302|PHL|19.20M|19200000|0.365|4296|-27|0||
2025-03-17 20:07:25|11178|1096388|QEX|16.14M|16140000|0.285|0|0|0||
2025-03-17 20:07:30|11179|1168681|RAD|61.22M|61220000|0.22|133035|64.18|0||
2025-03-17 20:07:37|11180|43296|RAK|125.24M|125240000|0.55|81479|-55.28|0||
2025-03-17 20:07:43|11181|1167287|RUA|6.35M|6350000|0.03|126677|-56.23|0||
2025-03-17 20:07:48|11182|43275|SVR|15.13M|15130000|0.197|5418|-7.44|0||
2025-03-17 20:07:56|11183|1096395|RZH|151.90M|151900000|1.85|14244|-40|0||
2025-03-17 20:08:03|11184|43306|SEK|142.12M|142120000|3.4|11998|23.64|0||
2025-03-17 20:08:09|11185|1118025|SMP|205.65M|205650000|0.85|14853|-43.52|0||
2025-03-17 20:08:14|11186|43230|SMW|24.9M|24900000|0.46|2116|0|0||
2025-03-17 20:08:21|11187|1096531|SDL|9.42M|9420000|0.64|6869|-57.33|0||
2025-03-17 20:08:27|11188|1096401|SPN|157.41M|157410000|6|1054|-3.69|0||
2025-03-17 20:08:34|11189|1096402||68.95M|68950000|1.52|41978|31.03|0||
2025-03-17 20:08:39|11190|43326|TGG|202.2M|202200000|1.65|2532|-8.33|0||
2025-03-17 20:08:45|11191|43317|VTL|9.97M|9970000|0.24|12841|-4|0||
2025-03-17 20:08:51|11192|1096412|TWRDC|544.28M|544280000|1.43|401573|107.8|0||
2025-03-17 20:08:55|11193|1096411|TRU|17.13M|17130000|0.031|223353|50|0||
2025-03-17 20:09:01|11194|43247|TRA|528.51M|528510000|5.9|34689|26.28|0||
2025-03-17 20:09:07|11195|43331|WHS|300.46M|300460000|0.87|76281|-35.51|0||
2025-03-17 20:09:12|11196|1096417|UCW|40.50M|40500000|0.094|50640|70.91|0||
2025-03-17 20:09:17|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|0||
2025-03-17 20:09:22|11198|18502|CHN|571.87M|571870000|1.47|3444138|33.6|0||
2025-03-17 20:09:27|11199|961859|NVX|273.49M|273490000|0.43|5250545|-54.82|0||
2025-03-17 20:09:32|11200|947885|IMU|261.01M|261010000|0.035|15804440|-69.57|0||
2025-03-17 20:09:38|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|0||
2025-03-17 20:09:44|11202|14329|PNI|4.15B|4150000000.0000005|18.82|725991|67.4|0||
2025-03-17 20:09:49|11203|961883|LTR|1.66B|1660000000|0.685|12885488|-44.4|0||
2025-03-17 20:09:54|11204|32567|SFR|5.07B|5070000000|11.06|1507854|31.47|0||
2025-03-17 20:10:00|11205|7675|PDN|2.66B|2660000000|6.66|3667665|-45.73|0||
2025-03-17 20:10:05|11206|14252|CNI|1.3B|1300000000|1.565|932357|-13.52|0||
2025-03-17 20:10:17|11207|101943|LIC|1.04B|1040000000|8.53|304329|-46.2|0||
2025-03-17 20:10:26|11208|1130929|360|4.72B|4720000000|20.81|839973|71.79|0||
2025-03-17 20:10:31|11209|7560|EVT|2.24B|2240000000|13.81|146280|17.5|0||
2025-03-17 20:10:37|11210|947483|AEF|640.82M|640820000|5.65|103197|20.08|0||
2025-03-17 20:10:42|11211|101954|ARF|1.41B|1410000000|3.52|703936|-0.56|0||
2025-03-17 20:10:47|11212|8627|CCX|46.8M|46800000|0.12|841993|-67.23|0||
2025-03-17 20:10:53|11213|1054964|TLX|9.02B|9020000000|27.36|1399025|129.22|0||
2025-03-17 20:10:58|11214|947720|DEG|5.00B|5000000000|2.1|9295355|69|0||
2025-03-17 20:11:03|11215|1164150|ASM|70.71M|70710000|0.39|156728|-62.75|0||
2025-03-17 20:11:09|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|0||
2025-03-17 20:11:14|11217|1153175|HMC|2.97B|2970000000|7.21|1177586|0.41|0||
2025-03-17 20:11:19|11218|948296|WAF|2.55B|2550000000|2.24|2973074|116.1|0||
2025-03-17 20:11:23|11219|947950|LOV|2.78B|2780000000|25.12|263066|-21.24|0||
2025-03-17 20:11:29|11220|947838|INR|383.97M|383970000|0.16|3454255|-3.03|0||
2025-03-17 20:11:35|11221|1155915|TYR|390.33M|390330000|0.745|1186598|-33.06|0||
2025-03-17 20:11:40|11222|7551|CQE|1.05B|1050000000|2.82|968793|6.37|0||
2025-03-17 20:11:49|11223|14278|IMD|1.47B|1470000000|2.88|926662|34.26|0||
2025-03-17 20:11:56|11224|947739|DUB|94.35M|94350000|0.035|5473660|-64.85|0||
2025-03-17 20:12:03|11225|101944|KLS|799.86M|799860000|2.95|687635|-51.26|0||
2025-03-17 20:12:08|11226|9146|NCK|1.34B|1340000000|15.69|231717|8.12|0||
2025-03-17 20:12:14|11227|961923|RFF|685.91M|685910000|1.76|1458100|-17.45|0||
2025-03-17 20:12:20|11228|948056|OML|813.56M|813560000|1.51|1617126|-14.86|0||
2025-03-17 20:12:26|11229|18564|AX1|1.02B|1020000000|1.805|1193503|-11.19|0||
2025-03-17 20:12:32|11230|948202|SIQ|910.92M|910920000|7.02|352320|-25.03|6|2025-05-28|15/03/2025|||||7.0199999809265|1|2025-02-25|15/12/2024||31.40||142280000|7.8299999237061|1
2025-03-17 20:12:37|11231|101989|HSN|979.64M|979640000|4.78|309159|-4.91|0||
2025-03-17 20:12:42|11232|961949|TPW|1.95B|1950000000|16.42|345740|24.73|0||
2025-03-17 20:12:49|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|12|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2025-03-17 20:12:55|11234|1072419|JLG|714.76M|714760000|2.54|2383494|-59.19|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2025-03-17 20:13:01|11235|7699|KAR|1.22B|1220000000|1.61|5196197|-17.48|0||
2025-03-17 20:13:07|11236|7724|NHC|3.13B|3130000000|3.7|3430590|-17.96|12|2025-03-18|15/01/2025||0.34||999990000|3.7000000476837|1|2024-12-31|15/10/2024|||||5.0500001907349|1
2025-03-17 20:13:16|11237|947668|COF|672M|672000000|1.125|940926|-8.54|6|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2025-03-17 20:13:22|11238|18511|DTL|1.13B|1130000000|7.29|485011|-15.68|6|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2025-03-17 20:13:28|11239|7483|MMS|931.82M|931820000|13.38|340310|-34.12|0||
2025-03-17 20:13:35|11240|1096166|CRN|854.99M|854990000|0.51|2737831|-58.2|12|2025-04-24|15/03/2025|||||0.50999999046326|1|2025-02-19|15/12/2024|-0.017|0.019|557520000|659900000|0.625|1
2025-03-17 20:13:46|11241|941188|HLI|1.53B|1530000000|5.62|959055|55.77|6|2025-05-01|15/03/2025|||||5.6199998855591|1|2025-02-24|15/12/2024||33.00||203880000|4.8099999427795|1
2025-03-17 20:13:51|11242|978754|ATG|68.08M|68080000|0.24|226126|-59.26|0||
2025-03-17 20:13:55|11243|947974|CMM|3.39B|3390000000|8.22|1135972|68.58|0||
2025-03-17 20:14:01|11244|39201|JIN|648.78M|648780000|10.36|152266|-38.34|6|2025-05-28|15/03/2025|||||10.359999656677|1|2025-02-20|15/12/2024||30.80||68700000|13.359999656677|1
2025-03-17 20:14:07|11245|1080047|VUL|979.09M|979090000|4.5|973961|29.62|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2025-03-17 20:14:13|11246|960730|IDX|850.98M|850980000|2.29|1562713|3.14|0||
2025-03-17 20:14:18|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|0||
2025-03-17 20:14:27|11248|947732|BGL|1.71B|1710000000|1.335|8769822|-19.76|12|2025-03-18|15/12/2024|||||1.335000038147|1|2024-11-27|15/09/2024|||134800000||1.2599999904633|1
2025-03-17 20:14:32|11249|101968|DDR|1.52B|1520000000|8.42|317227|-23.93|0||
2025-03-17 20:14:38|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|6|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2025-03-17 20:14:46|11251|8636|SHV|679.27M|679270000|4.78|340947|14.31|12|2023-05-25|15/03/2023||-43.45||63430000|4.3129858970642|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.6970191001892|1
2025-03-17 20:14:55|11252|994814|BET|106.71M|106710000|0.11|586996|16.67|24|2025-05-28|15/03/2025|||||0.10999999940395|1|2025-02-26|15/12/2024||-0.20|20000000|62400000|0.11999999731779|1
2025-03-17 20:15:01|11253|960724|BBN|236.11M|236110000|1.75|179850|-0.56|0||
2025-03-17 20:15:10|11254|7636|GWA|602.02M|602020000|2.27|195252|-20.35|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2025-03-17 20:15:17|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|12|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2025-03-17 20:15:23|11256|1167483|HDN|2.4B|2400000000|1.16|3501297|-11.03|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2025-03-17 20:15:33|11257|102000|SVR|269.6M|269600000|1.33|164413|37.31|24|2025-05-21|15/03/2025|||||1.3300000429153|1|2025-02-24|15/12/2024||6.30||107400000|1.3700000047684|1
2025-03-17 20:15:42|11258|959004|FPR|580.92M|580920000|2.6|541996|-26.48|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2025-03-17 20:15:47|11259|948107|PPK|30.79M|30790000|0.34|64208|-38.31|0||
2025-03-17 20:15:56|11260|102008|DXI|837.59M|837590000|2.64|561885|-13.52|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2025-03-17 20:16:05|11261|1014093|AD8|547.66M|547660000|6.57|468350|-71.39|30|2025-05-28|15/03/2025|||||6.5700001716614|1|2025-02-16|15/12/2024||0.0526||43830000|7.5799999237061|1
2025-03-17 20:16:15|11262|18565|VAU|2.99B|2990000000|0.44|23190047|22.74|34|2025-05-28|15/03/2025|||||0.43999999761581|1|2025-02-25|15/12/2024|||||0.39500001072884|1
2025-03-17 20:16:23|11263|947566|BRN|461.87M|461870000|0.225|18009065|-34.86|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2025-03-17 20:16:32|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2025-03-17 20:16:39|11265|993246|BVS|990.74M|990740000|2.21|1273549|61.9|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2025-03-17 20:16:49|11266|102027|PGH|399.38M|399380000|1.16|57153|38.1|22|2025-05-28|15/03/2025|||||1.1599999666214|1|2025-02-27|15/12/2024|||||1.1799999475479|1
2025-03-17 20:16:57|11267|958997|ADH|383.41M|383410000|2.18|510672|-8.09|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2025-03-17 20:17:03|11268|102007|HPI|736.51M|736510000|3.75|514602|18.3|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2025-03-17 20:17:12|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2025-03-17 20:17:22|11270|10546|SXL|159.53M|159530000|0.675|187633|-30.73|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2025-03-17 20:17:30|11271|8637|SIG|4.66B|4660000000|2.96|19391687|138.78|19|2023-03-22|15/01/2023||0.02|1870000000|1920000000|0.61185598373413|1|2022-09-25|15/07/2022|-0|0.02|1890000000|1840000000|0.67984002828598|1
2025-03-17 20:17:35|11272|1152217|FCL|639.8M|639800000|1.89|166659|14.59|0||
2025-03-17 20:17:42|11273|7296|IFM|470.3M|470300000|1.255|297891|-22.62|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2025-03-17 20:17:49|11274|101983|GDI|341.28M|341280000|0.635|507285|3.31|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2025-03-17 20:17:57|11275|947756|EHE|805.54M|805540000|3.08|953309|0|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2025-03-17 20:18:04|11276|953869|AFG|434.58M|434580000|1.605|314117|2.64|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2025-03-17 20:18:10|11277|1167991|DBI|1.85B|1850000000|3.73|378138|33.33|6|2023-02-26|15/12/2022|0.13|0.06|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2025-03-17 20:18:18|11278|18556|MYS|404.94M|404940000|3.65|262457|7.76|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2025-03-17 20:18:27|11279|1166382|SSR|3.47B|3470000000|16.7|17535|190.45|35|2025-04-30|15/03/2025||0.3734||475890000|16.700000762939|1|2025-02-18|15/12/2024|0.1575|0.2751|509000000|414640000|14.25|1
2025-03-17 20:18:37|11280|943406|AMI|405.98M|405980000|0.24|3127985|64.29|36|2025-05-28|15/03/2025|||||0.23999999463558|1|2025-02-25|15/12/2024||-1.10||154000000|0.21999999880791|1
2025-03-17 20:18:46|11281|7597|AAC|913.19M|913190000|1.515|154861|9.25|32|2024-11-14|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1
2025-03-17 20:18:56|11282|102005|MYX|586.59M|586590000|7.22|465057|6.8|34|2025-05-28|15/03/2025|||||7.2199997901917|1|2025-02-25|15/12/2024||-46.30||161000000|7.1999998092651|1
2025-03-17 20:19:04|11283|8654|SSM|1.1B|1100000000|1.805|1024225|43.82|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2025-03-17 20:19:16|11284|10536|CVN|214.69M|214690000|0.12|1749366|-41.03|32|2024-11-27|15/09/2024|||||0.17000000178814|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2025-03-17 20:19:23|11285|959017|PAR|165.51M|165510000|0.43|1736711|5|15|2023-02-26|15/12/2022|-0.12||1100000||1.3520530462265|1|2022-08-25|15/06/2022|-0.05||7810000||1.2547830343246|1
2025-03-17 20:19:31|11286|39198|PLL|241.38M|241380000|0.11|2065079|-42.11|26|2025-05-02|15/03/2025||-0.0062||41860000|0.10999999940395|1|2025-02-20|15/12/2024|-0.0027|-0.01|71280000|50670000|0.125|1
2025-03-17 20:19:40|11287|101952|AMA|210.43M|210430000|0.044|4515681|-19.86|22|2025-05-28|15/03/2025|||||0.04399999976158|1|2025-02-20|15/12/2024||-0.30|238200000|472400000|0.05299999937415|1
2025-03-17 20:19:50|11288|14253|AEL|543.54M|543540000|0.205|2318546|0|36|2025-04-15|15/03/2025||||67500000|0.20499999821186|1|2025-02-24|15/12/2024|||67900000|57300000|0.19499999284744|1
2025-03-17 20:19:59|11289|1142326|SEZL|1.31B|1310000000|235|165515|299.78|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2025-03-17 20:20:07|11290|18575|SPL|41.24M|41240000|0.1|389347|-22.4|29|2025-05-28|15/03/2025|||||0.10000000149012|1|2025-03-04|15/12/2024|||||0.11500000208616|1
2025-03-17 20:20:16|11291|7265|EHL|450.18M|450180000|0.875|421062|33.85|38|2024-11-18|15/09/2024|||||0.74500000476837|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2025-03-17 20:20:24|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2025-03-17 20:20:31|11293|947769|EOS|241.19M|241190000|1.25|518721|-31.9|20|2025-05-28|15/03/2025|||||1.25|1|2025-02-24|15/12/2024||-5.00||151000000|1.2150000333786|1
2025-03-17 20:20:40|11294|947655|OPT|738.77M|738770000|0.6|3945545|5.92|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2025-03-17 20:20:49|11295|7751|CWP|436.48M|436480000|5.29|56506|9.6|33|2025-05-28|15/03/2025|||||5.289999961853|1|2025-02-18|15/12/2024||13.60||146700000|5.3600001335144|1
2025-03-17 20:20:59|11296|948227|STX|516.04M|516039999.99999994|0.18|4362327|-31.54|34|2025-04-21|15/03/2025||||19500000|0.18000000715256|1|2025-02-27|15/12/2024||0.05|17530000|17530000|0.18500000238419|1
2025-03-17 20:21:07|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2025-03-17 20:21:16|11298|7696|MGX|383.63M|383630000|0.32|904076|-26.9|36|2025-05-28|15/03/2025|||||0.31999999284744|1|2025-02-19|15/12/2024|||||0.30000001192093|1
2025-03-17 20:21:22|11299|1084956|MMM|13.24M|13240000|0.018|186653|-72.31|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2025-03-17 20:21:29|11300|948089|PET|15.61M|15610000|0.025|3840177|0|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2025-03-17 20:21:37|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2025-03-17 20:21:44|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2025-03-17 20:21:50|11303|941675|SDA|189.40M|189400000|0.79|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1
2025-03-17 20:21:57|11304|1167744|ABNB|78.87B|78870000000|126.94|5192464|-23.52|23|2025-05-07|15/03/2025||0.2358||2270000000|126.94000244141|1|2025-02-13|15/12/2024|0.73|0.59|2480000000|2430000000|140.52000427246|1
2025-03-17 20:22:05|11305|996528|SNAP|15.28B|15280000000|8.99|28567485|-22.79|35|2025-04-24|15/03/2025||-0.133||1350000000|8.9899997711182|1|2025-02-04|15/12/2024|0.16|0.14|1560000000|1550000000|11.170000076294|1
2025-03-17 20:22:14|11306|1202548|KVUE|43.6B|43600000000|23.41|14245871|12.14|13|2025-05-13|15/03/2025||0.30||3981000000|23.409999847412|1|2025-02-06|15/12/2024|0.26|0.31|3700000000|3950000000|20.739999771118|1
2025-03-17 20:22:21|11307|1179312|RIVN|12.16B|12160000000|11.02|32388414|-2.63|19|2025-05-13|15/03/2025||-0.763||990760000|11.020000457764|1|2025-02-20|15/12/2024|-0.7|-0.69|1730000000|1350000000|13.930000305176|1
2025-03-17 20:22:28|11308|1172509|APP|105.54B|105540000000|306.89|7038651|363.95|19|2025-05-07|15/03/2025||1.43||1380000000|306.89001464844|1|2025-02-12|15/12/2024|1.73|1.25|1370000000|1260000000|375.25|1
2025-03-17 20:22:35|11309|1172518|PATH|5.95B|5950000000|10.78|10166827|-52.18|19|2025-05-28|15/04/2025||0.1096||367510000|10.779999732971|1|2025-03-12|15/01/2025|0.26|0.2|424000000|425270000|11.739999771118|1
2025-03-17 20:22:43|11310|1181717|IOT|21.36B|21360000000|38.95|3751997|6.43|18|2025-05-29|15/04/2025||0.0501||351750000|38.950000762939|1|2025-03-06|15/01/2025|0.11|0.07|346300000|335350000|43.590000152588|1
2025-03-17 20:22:50|11311|1174521|CFLT|9.09B|9090000000|27.2|5670299|-14.44|19|2025-05-01|15/03/2025||0.0668||264450000|27.200000762939|1|2025-02-11|15/12/2024|0.09|0.06|261200000|256860000|31.459999084473|1
2025-03-17 20:22:57|11312|1172292|COIN|48.05B|48050000000|188.95|9193803|-24.44|22|2025-05-07|15/03/2025||2.21||2190000000|188.94999694824|1|2025-02-13|15/12/2024|4.68|1.36|2270000000|1590000000|274.89999389648|1
2025-03-17 20:23:04|11313|1168998|RBLX|38.06B|38060000000|56.94|8784723|44.01|23|2025-05-07|15/03/2025||-0.3964||1140000000|56.939998626709|1|2025-02-06|15/12/2024|-0.33|-0.45|1360000000|1370000000|75.470001220703|1
2025-03-17 20:23:11|11314|1175355|HOOD|37.60B|37600000000|42.02|31492027|116.2|19|2025-05-07|15/03/2025||0.369||928780000|42.020000457764|1|2025-02-12|15/12/2024|1.01|0.32|1010000000|849060000|53.340000152588|1
2025-03-17 20:23:18|11315|1177986|GTLB|8.54B|8539999999.999999|51.94|2926533|-2.51|18|2025-06-09|15/04/2025||0.15||212460000|51.939998626709|1|2025-03-03|15/01/2025|0.33|0.23|211400000|206150000|60.209999084473|1
2025-03-17 20:23:23|11316|1212387|RDDT|23.19B|23190000000|125.47|6790518||6|2025-05-13|15/03/2025||-0.39|||125.4700012207|1|2025-02-12|15/12/2024|0.36|0.25|427700000||213.75999450684|1
2025-03-17 20:23:29|11317|1210651|KSPI|18.17B|18170000000|99.59|313436|-15.12|6|2025-04-28|15/03/2025||2.88||1390000000|99.589996337891|1|2025-02-24|15/12/2024|3.3|3.45|1460000000|1390000000|102.15000152588|1