2025-04-06 08:34:19|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
2025-04-06 08:34:30|00001|6373|ADBE|148.77B|148770000000|349.07|3847341|-28.04|48|2025-06-12|15/05/2025||4.98||5800000000|349.07000732422|1|2025-03-12|15/02/2025|5.08|4.97|5710000000|5660000000|433.66000366211|1
2025-04-06 08:34:40|00002|9019|ADP|116.42B|116420000000|286.13|1835104|16.86|48|2025-07-30|15/06/2025||2.28||5060000000|286.13000488281|1|2025-04-30|15/03/2025||2.97||5490000000|286.13000488281|1
2025-04-06 08:34:51|00003|15368|ALGN|11.3B|11300000000|153.51|1058801|-51.66|48|2025-07-30|15/06/2025||2.61||1060000000|153.50999450684|1|2025-04-30|15/03/2025||2||977540000|153.50999450684|1
2025-04-06 08:35:01|00004|6369|GOOGL|1.79T|1790000000000|145.6|31900498|-4.52|48|2025-07-29|15/06/2025||2.16||94290000000|145.60000610352|1|2025-04-29|15/03/2025||2.02||89320000000|145.60000610352|1
2025-04-06 08:35:10|00005|100160|GOOG|1.79T|1790000000000|147.74|20411399|-4.03|46|2025-07-29|15/06/2025||2.16||94300000000|147.74000549316|1|2025-04-29|15/03/2025||2.02||89320000000|147.74000549316|1
2025-04-06 08:35:20|00006|6435|AMZN|1.81T|1810000000000|171|42773579|-7.6|48|2025-07-31|15/06/2025||1.42||162430000000|171|1|2025-04-24|15/03/2025||1.37||155290000000|171|1
2025-04-06 08:35:29|00007|8274|AMD|138.61B|138610000000|85.76|38517686|-49.68|49|2025-08-05|15/06/2025||1.02||7400000000|85.76000213623|1|2025-05-06|15/03/2025||0.9461||7110000000|85.76000213623|1
2025-04-06 08:35:41|00008|8144|AEP|55.64B|55640000000|104.48|4119412|24.46|48|2025-07-24|15/06/2025||1.34||5430000000|104.48000335693|1|2025-05-06|15/03/2025||1.41||5590000000|104.48000335693|1
2025-04-06 08:35:50|00009|6466|AMGN|158.15B|158150000000|294.39|3152133|9.05|48|2025-08-05|15/06/2025||5.36||8910000000|294.39001464844|1|2025-05-01|15/03/2025||4.29||8090000000|294.39001464844|1
2025-04-06 08:36:00|00010|7869|ADI|81.64B|81640000000|164.6|3893690|-15.49|47|2025-05-21|15/04/2025||1.69||2510000000|164.60000610352|1|2025-02-19|15/01/2025|1.63|1.54|2420000000|2360000000|220.2200012207|1
2025-04-06 08:36:10|00011|15424|ANSS|25.14B|25140000000|286.85|531929|-16.09|48|2025-07-30|15/06/2025||2.48||636910000|286.85000610352|1|2025-04-30|15/03/2025||1.76||528280000|286.85000610352|1
2025-04-06 08:36:19|00012|6408|AAPL|2.83T|2830000000000|188.38|54329354|11.09|48|2025-07-23|15/06/2025||1.49||89190000000|188.38000488281|1|2025-04-24|15/03/2025||1.61||94220000000|188.38000488281|1
2025-04-06 08:36:29|00013|6386|AMAT|103.14B|103140000000|126.95|7056143|-38.92|48|2025-05-15|15/04/2025||2.31||7140000000|126.94999694824|1|2025-02-13|15/01/2025|2.38|2.28|7170000000|7150000000|180.88999938965|1
2025-04-06 08:36:39|00014|39320|ASML|243.04B|243040000000|605.55|1743561|-38.18|44|2025-07-16|15/06/2025||5.78||8080000000|605.54998779297|1|2025-04-16|15/03/2025||5.65||7880000000|605.54998779297|1
2025-04-06 08:36:50|00015|962333|TEAM|49.17B|49170000000|187.67|2260526|-4.55|38|2025-05-01|15/03/2025||0.78||1288000000|187.66999816895|1|2025-01-30|15/12/2024|0.96|0.62|1290000000|1230000000|271.32998657227|1
2025-04-06 08:37:00|00016|6363|ADSK|52.29B|52290000000|245.51|1680050|0.31|48|2025-05-22|15/04/2025||2.15||1610000000|245.50999450684|1|2025-02-27|15/01/2025|2.29|2.14|1640000000|1630000000|285.67001342773|1
2025-04-06 08:37:10|00017|6378|BIDU|28.34B|28340000000|82.43|5503551|-22.59|47|2025-05-20|15/03/2025||14.26||31000000000|82.430000305176|1|2025-02-18|15/12/2024|19.18|16.42|34120000000|33640000000|97.480003356934|1
2025-04-06 08:37:21|00018|6487|BIIB|18B|18000000000|122.98|1616635|-39.68|48|2025-07-23|15/06/2025||4.07||2320000000|122.98000335693|1|2025-05-01|15/03/2025||3.56||2240000000|122.98000335693|1
2025-04-06 08:37:32|00019|13072|BKNG|140.58B|140580000000|4284.02|289585|18.94|49|2025-07-30|15/06/2025||49.93||6380000000|4284.0200195312|1|2025-04-29|15/03/2025||17.45||4590000000|4284.0200195312|1
2025-04-06 08:37:43|00020|13969|AVGO|687.85B|687850000000|146.29|31374770|9.22|48|2025-06-12|15/04/2025||1.57||14930000000|146.28999328613|1|2025-03-06|15/01/2025|1.6|1.51|14920000000|14620000000|191.58000183105|1
2025-04-06 08:37:52|00021|6388|CDNS|63.83B|63830000000|232.88|2170707|-24.39|47|2025-04-28|15/03/2025||1.49||1240000000|232.88000488281|1|2025-02-18|15/12/2024|1.88|1.82|1360000000|1350000000|295.19000244141|1
2025-04-06 08:38:03|00022|41292|CDW|19.14B|19140000000|144.49|1440749|-43.38|48|2025-07-30|15/06/2025||2.51||5500000000|144.49000549316|1|2025-04-30|15/03/2025||1.96||4930000000|144.49000549316|1
2025-04-06 08:38:12|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
2025-04-06 08:38:22|00024|15722|CHTR|48.03B|48030000000|338.29|1215842|26.47|48|2025-07-25|15/06/2025||9.41||13710000000|338.29000854492|1|2025-04-25|15/03/2025||8.41||13670000000|338.29000854492|1
2025-04-06 08:38:32|00025|6444|CHKP|23.36B|23360000000|215.52|985077|31.1|48|2025-07-23|15/06/2025||2.37||665880000|215.52000427246|1|2025-04-23|15/03/2025||2.19||636220000|215.52000427246|1
2025-04-06 08:38:41|00026|6360|CTAS|76.85B|76850000000|190.33|1836680|13.01|48|2025-07-10|15/05/2025||1.07||2630000000|190.33000183105|1|2025-03-26|15/02/2025|1.13|1.05|2610000000|2600000000|193.46000671387|1
2025-04-06 08:38:51|00027|260|CSCO|216.98B|216980000000|54.54|21803602|12.34|48|2025-05-14|15/04/2025||0.9154||14040000000|54.540000915527|1|2025-02-12|15/01/2025|0.94|0.91|14000000000|13870000000|62.430000305176|1
2025-04-06 08:39:02|00028|6454|CTSH|34B|34000000000|68.74|3945384|-3.36|49|2025-07-23|15/06/2025||1.23||5120000000|68.73999786377|1|2025-04-30|15/03/2025||1.2||5060000000|68.73999786377|1
2025-04-06 08:39:11|00029|6516|CMCSA|126.21B|126210000000|33.38|27368150|-18.39|48|2025-07-24|15/06/2025||1.19||29860000000|33.380001068115|1|2025-04-24|15/03/2025||0.9888||29800000000|33.380001068115|1
2025-04-06 08:39:22|00030|39327|CPRT|52.66B|52660000000|54.51|4372679|-3.61|47|2025-05-14|15/04/2025||0.42||1230000000|54.509998321533|1|2025-02-20|15/01/2025|0.4|0.37|1160000000|1130000000|59.740001678467|1
2025-04-06 08:39:33|00031|6443|COST|406.63B|406630000000|916.48|2244868|28.41|57|2025-05-30|15/05/2025||4.23||62850000000|916.47998046875|1|2025-03-06|15/02/2025|4.02|4.09|63720000000|63030000000|1047.75|1
2025-04-06 08:39:41|00032|1131557|CRWD|79.72B|79720000000|321.63|4118999|1.94|29|2025-05-29|15/04/2025||0.6568||1100000000|321.63000488281|1|2025-03-04|15/01/2025|1.03|0.86|1060000000|1030000000|382.73001098633|1
2025-04-06 08:39:53|00033|7906|CSX|51.55B|51550000000|27.21|14934110|-25.04|49|2025-07-16|15/06/2025||0.4635||3670000000|27.209999084473|1|2025-04-16|15/03/2025||0.3828||3510000000|27.209999084473|1
2025-04-06 08:40:03|00034|15951|DXCM|23.38B|23380000000|59.83|3998313|-56.94|48|2025-07-24|15/06/2025||0.4764||1130000000|59.830001831055|1|2025-05-01|15/03/2025||0.3255||1020000000|59.830001831055|1
2025-04-06 08:40:12|00035|1073599|DOCU|14.62B|14620000000|72.21|2480958|21.42|33|2025-06-05|15/04/2025||0.817||749680000|72.209999084473|1|2025-03-13|15/01/2025|0.86|0.84|776300000|760990000|80.129997253418|1
2025-04-06 08:40:22|00036|14776|DLTR|14.53B|14530000000|67.55|4176252|-48.32|46|2025-05-22|15/04/2025||1.23||4720000000|67.550003051758|1|2025-03-26|15/01/2025|2.29|2.19|5000000000|8240000000|67.139999389648|1
2025-04-06 08:40:32|00037|256|EBAY|29.08B|29080000000|62.4|5372136|19.86|45|2025-07-30|15/06/2025||1.29||2610000000|62.400001525879|1|2025-04-30|15/03/2025||1.34||2550000000|62.400001525879|1
2025-04-06 08:40:42|00038|6472|EA|35.27B|35270000000|135.34|4208071|3.88|48|2025-08-05|15/06/2025||0.6111||1270000000|135.33999633789|1|2025-05-06|15/03/2025||1.08||1550000000|135.33999633789|1
2025-04-06 08:40:52|00039|7949|EXC|45.59B|45590000000|45.35|7919005|21.45|49|2025-07-30|15/06/2025||0.5209||5390000000|45.349998474121|1|2025-05-01|15/03/2025||0.7141||6210000000|45.349998474121|1
2025-04-06 08:41:02|00040|6409|FAST|42.67B|42670000000|74.42|3334266|-2.88|48|2025-07-14|15/06/2025||0.5562||2050000000|74.419998168945|1|2025-04-11|15/03/2025||0.5186||1950000000|74.419998168945|1
2025-04-06 08:41:12|00041|6370|FI|110.93B|110930000000|198.6|3135464|26.19|48|2025-07-29|15/06/2025||2.47||5190000000|198.60000610352|1|2025-04-29|15/03/2025||2.09||4840000000|198.60000610352|1
2025-04-06 08:41:19|00042|1123483|FOXA|21.61B|21610000000|49.73|4220210|60.32|31|2025-05-13|15/03/2025||0.886||4140000000|49.729999542236|1|2025-02-04|15/12/2024|0.96|0.66|5080000000|4820000000|51.950000762939|1
2025-04-06 08:41:33|00043|1123484|FOX|21.61B|21610000000|45.73|1265727|60.74|31|2025-05-13|15/03/2025||0.8901||4140000000|45.729999542236|1|2025-02-04|15/12/2024|0.96|0.67|5080000000|4840000000|49.189998626709|1
2025-04-06 08:41:42|00044|6365|GILD|133.56B|133560000000|107.25|8812724|54.14|48|2025-08-05|15/06/2025||1.94||6960000000|107.25|1|2025-04-24|15/03/2025||1.77||6780000000|107.25|1
2025-04-06 08:41:52|00045|8272|HON|123.91B|123910000000|190.99|4436215|-3.12|49|2025-07-24|15/06/2025||2.57||10180000000|190.99000549316|1|2025-04-29|15/03/2025||2.21||9600000000|190.99000549316|1
2025-04-06 08:42:03|00046|16336|IDXX|31.91B|31910000000|393.73|745896|-24.22|48|2025-08-05|15/06/2025||3.22||1060000000|393.73001098633|1|2025-05-01|15/03/2025||2.86||1000000000|393.73001098633|1
2025-04-06 08:42:12|00047|13081|ILMN|11.80B|11800000000|74.16|2557681|-40.27|48|2025-08-07|15/06/2025||1.1||1070000000|74.160003662109|1|2025-05-01|15/03/2025||0.9398||1040000000|74.160003662109|1
2025-04-06 08:42:21|00048|16360|INCY|11.72B|11720000000|60.58|1856482|9.67|48|2025-08-05|15/06/2025||1.39||1150000000|60.580001831055|1|2025-05-06|15/03/2025||1.04||990990000|60.580001831055|1
2025-04-06 08:42:31|00049|251|INTC|86.56B|86560000000|19.85|103540398|-48.72|48|2025-07-24|15/06/2025||0.0629||12820000000|19.85000038147|1|2025-04-24|15/03/2025||0.0033||12250000000|19.85000038147|1
2025-04-06 08:42:40|00050|6448|INTU|156.98B|156980000000|561.53|1916026|-11.67|48|2025-05-22|15/04/2025||10.91||7570000000|561.53002929688|1|2025-02-25|15/01/2025|3.32|2.58|3960000000|3830000000|567.23999023438|1
2025-04-06 08:42:50|00051|6393|ISRG|161.79B|161790000000|451.58|2115135|16.27|48|2025-07-17|15/06/2025||1.97||2340000000|451.57998657227|1|2025-04-22|15/03/2025||1.74||2190000000|451.57998657227|1
2025-04-06 08:42:59|00052|102911|JD|53.43B|53430000000|36.81|13263639|41.47|43|2025-05-15|15/03/2025||7.08||289520000000|36.810001373291|1|2025-03-06|15/12/2024|7.42|5.44|347000000000|322290000000|43.759998321533|1
2025-04-06 08:43:09|00053|10548|KDP|45.87B|45870000000|33.81|12992246|9.88|48|2025-07-24|15/06/2025||0.4914||4120000000|33.810001373291|1|2025-04-24|15/03/2025||0.3829||3560000000|33.810001373291|1
2025-04-06 08:43:19|00054|6462|KLAC|76.61B|76610000000|576.53|1122946|-15.57|48|2025-07-24|15/06/2025||7.96||3000000000|576.53002929688|1|2025-04-24|15/03/2025||8.07||3010000000|576.53002929688|1
2025-04-06 08:43:28|00055|270|KHC|35.42B|35420000000|29.68|10873273|-19.91|48|2025-07-30|15/06/2025||0.6892||6270000000|29.680000305176|1|2025-04-30|15/03/2025||0.606||6030000000|29.680000305176|1
2025-04-06 08:43:37|00056|6445|LRCX|75.85B|75850000000|59.09|12742131|-38.99|48|2025-07-30|15/06/2025||0.9779||4600000000|59.090000152588|1|2025-04-23|15/03/2025||0.9951||4630000000|59.090000152588|1
2025-04-06 08:43:49|00057|32383|LULU|31.81B|31810000000|263.7|2155399|-26.11|67|2025-05-29|15/04/2025||2.72||2360000000|263.70001220703|1|2025-03-27|15/01/2025|6.14|5.82|3610000000|3570000000|337.79000854492|1
2025-04-06 08:43:59|00058|8136|MAR|59.16B|59160000000|214.58|1792552|-15.5|49|2025-08-05|15/06/2025||2.75||6770000000|214.58000183105|1|2025-04-30|15/03/2025||2.26||6200000000|214.58000183105|1
2025-04-06 08:44:09|00059|6520|MRVL|42.81B|42810000000|49.43|16683569|-31.96|50|2025-05-22|15/04/2025||0.612||1870000000|49.430000305176|1|2025-03-05|15/01/2025|0.6|0.59|1820000000|1800000000|88.330001831055|1
2025-04-06 08:44:19|00060|961621|MTCH|7.2B|7200000000|28.74|5150694|-14.74|39|2025-08-05|15/06/2025||0.5059||849820000|28.739999771118|1|2025-05-06|15/03/2025||0.3885||830550000|28.739999771118|1
2025-04-06 08:44:28|00061|16599|MELI|93.35B|93350000000|1841.29|427194|22.61|48|2025-07-30|15/06/2025||11.06||6090000000|1841.2900390625|1|2025-05-08|15/03/2025||8.33||5470000000|1841.2900390625|1
2025-04-06 08:44:38|00062|26490|META|1.28T|1280000000000|504.73|16967167|-4.29|48|2025-07-23|15/06/2025||5.79||44850000000|504.73001098633|1|2025-04-30|15/03/2025||5.24||41480000000|504.73001098633|1
2025-04-06 08:44:48|00063|6391|MCHP|19.48B|19480000000|36.22|10632816|-58.64|48|2025-08-05|15/06/2025||0.1714||1000000000|36.220001220703|1|2025-05-12|15/03/2025||0.1044||962760000|36.220001220703|1
2025-04-06 08:44:57|00064|8092|MU|72.33B|72330000000|64.72|23522121|-47.63|48|2025-06-25|15/05/2025||1.57||8480000000|64.720001220703|1|2025-03-20|15/02/2025|1.56|1.44|8050000000|7910000000|102.05999755859|1
2025-04-06 08:45:07|00065|252|MSFT|2.68T|2680000000000|359.84|23627395|-15.44|48|2025-07-29|15/06/2025||3.34||72710000000|359.83999633789|1|2025-04-29|15/03/2025||3.23||68530000000|359.83999633789|1
2025-04-06 08:45:16|00066|1114321|MRNA|9.71B|9710000000|25.11|11912739|-75.59|33|2025-07-31|15/06/2025||-3.07||122010000|25.110000610352|1|2025-05-01|15/03/2025||-3.08||129970000|25.110000610352|1
2025-04-06 08:45:25|00067|32372|MDLZ|85.77B|85770000000|66.31|10996596|-2.47|44|2025-07-29|15/06/2025||0.6543||8550000000|66.309997558594|1|2025-04-29|15/03/2025||0.6644||9340000000|66.309997558594|1
2025-04-06 08:45:34|00068|6355|||||||49|2025-07-31|15/06/2025||0.4615||2040000000|57.080001831055|1|2025-05-01|15/03/2025||0.4551||1970000000|57.080001831055|1
2025-04-06 08:45:44|00069|6439|NTES|68.25B|68250000000|98.86|1402078|2.13|47|2025-05-27|15/03/2025||13.89||28510000000|98.860000610352|1|2025-02-20|15/12/2024|15.09|12.42|26750000000|27130000000|104.16999816895|1
2025-04-06 08:45:51|00070|13063|NFLX|366.1B|366100000000|855.86|4671831|34.53|48|2025-07-16|15/06/2025||6.28||10900000000|855.85998535156|1|2025-04-22|15/03/2025||5.69||10500000000|855.85998535156|1
2025-04-06 08:46:01|00071|6497|NVDA|2.3T|2300000000000|94.31|285889321|7.16|48|2025-05-28|15/04/2025||0.9322||43350000000|94.309997558594|1|2025-02-26|15/01/2025|0.89|0.84|39300000000|38020000000|126.62999725342|1
2025-04-06 08:46:10|00072|13989|NXPI|40.78B|40780000000|160.81|3086121|-33.28|47|2025-07-21|15/06/2025||2.68||2880000000|160.80999755859|1|2025-04-28|15/03/2025||2.6||2830000000|160.80999755859|1
2025-04-06 08:46:19|00073|1006169|OKTA|15.96B|15960000000|91.93|3274497|-9.43|35|2025-05-29|15/04/2025||0.7704||680360000|91.930000305176|1|2025-03-03|15/01/2025|0.78|0.74|682000000|668910000|90.48999786377|1
2025-04-06 08:46:29|00074|13074|ORLY|79.6B|79600000000|1389.87|369609|24.37|48|2025-07-23|15/06/2025||11.71||4530000000|1389.8699951172|1|2025-04-23|15/03/2025||9.87||4180000000|1389.8699951172|1
2025-04-06 08:46:38|00075|6430|PCAR|47.71B|47710000000|90.88|2780325|-25.64|48|2025-07-29|15/06/2025||1.77||7610000000|90.879997253418|1|2025-04-29|15/03/2025||1.6||7130000000|90.879997253418|1
2025-04-06 08:46:49|00076|6406|PAYX|51.62B|51620000000|143.32|2075725|17.11|49|2025-06-25|15/05/2025||1.2||1360000000|143.32000732422|1|2025-03-26|15/02/2025|1.49|1.48|1510000000|1510000000|144.13000488281|1
2025-04-06 08:46:57|00077|956170|PYPL|57.74B|57740000000|58.37|12058718|-10.41|40|2025-08-05|15/06/2025||1.22||8120000000|58.369998931885|1|2025-04-30|15/03/2025||1.16||7840000000|58.369998931885|1
2025-04-06 08:47:05|00078|1152791|PTON|1.96B|1960000000|5.03|14968431|38.95|25|2025-05-01|15/03/2025||-0.0674||623030000|5.0300002098083|1|2025-02-06|15/12/2024|-0.24|-0.2|673900000|651770000|7.5799999237061|1
2025-04-06 08:47:16|00079|8358|PEP|201.08B|201080000000|146.61|7376846|-13.32|49|2025-07-15|15/06/2025||2.3||22350000000|146.61000061035|1|2025-04-24|15/03/2025||1.51||17780000000|146.61000061035|1
2025-04-06 08:47:23|00080|1089236|PDD|144.72B|144720000000|104.21|9374278|-11.59|31|2025-05-23|15/03/2025||19.44||102980000000|104.20999908447|1|2025-03-20|15/12/2024|20.15|19.84|110610000000|115150000000|125.91999816895|1
2025-04-06 08:47:33|00081|6376|QCOM|140.23B|140230000000|127.46|8025764|-25.69|49|2025-07-30|15/06/2025||2.66||10320000000|127.45999908447|1|2025-04-30|15/03/2025||2.8||10550000000|127.45999908447|1
2025-04-06 08:47:44|00082|32391|REGN|61.37B|61370000000|573.45|968634|-39.17|49|2025-07-31|15/06/2025||10.38||3580000000|573.45001220703|1|2025-04-29|15/03/2025||9.26||3390000000|573.45001220703|1
2025-04-06 08:47:55|00083|6437|ROST|42.85B|42850000000|130.31|2985384|-6.61|49|2025-05-15|15/04/2025||1.43||4940000000|130.30999755859|1|2025-03-04|15/01/2025|1.79|1.65|5910000000|5940000000|136.80999755859|1
2025-04-06 08:48:07|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
2025-04-06 08:48:16|00085|6427|SIRI|6.61B|6610000000|19.51|5322819|-44.1|48|2025-07-31|15/06/2025||0.8064||2130000000|19.510000228882|1|2025-05-01|15/03/2025||0.6703||2080000000|19.510000228882|1
2025-04-06 08:48:27|00086|32378|SWKS|8.48B|8480000000|52.78|3581626|-49.96|48|2025-07-30|15/06/2025||1.06||919820000|52.779998779297|1|2025-05-06|15/03/2025||1.2||951520000|52.779998779297|1
2025-04-06 08:48:39|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
2025-04-06 08:48:50|00088|6500|SBUX|93.26B|93260000000|82.1|10186986|-5.47|48|2025-08-05|15/06/2025||0.8765||9570000000|82.099998474121|1|2025-05-06|15/03/2025||0.5079||8890000000|82.099998474121|1
2025-04-06 08:49:01|00089|39335|SNPS|60.01B|60010000000|388.13|1263822|-32.55|47|2025-05-21|15/04/2025||3.4||1600000000|388.13000488281|1|2025-02-26|15/01/2025|3.03|2.79|1460000000|1450000000|457.95001220703|1
2025-04-06 08:49:11|00090|19694|TMUS|283.28B|283280000000|248.11|4069196|54|48|2025-07-24|15/06/2025||2.72||20730000000|248.11000061035|1|2025-04-24|15/03/2025||2.47||20680000000|248.11000061035|1
2025-04-06 08:49:22|00091|13994|TSLA|770.13B|770130000000|239.43|101184072|45.2|48|2025-07-29|15/06/2025||0.6375||26040000000|239.42999267578|1|2025-04-22|15/03/2025||0.4691||22400000000|239.42999267578|1
2025-04-06 08:49:31|00092|8268|TXN|137.75B|137750000000|151.39|6711439|-9.62|48|2025-07-29|15/06/2025||1.24||4160000000|151.38999938965|1|2025-04-23|15/03/2025||1.06||3910000000|151.38999938965|1
2025-04-06 08:49:44|00093|6451|TCOM|36.39B|36390000000|55.89|3920783|16.1|47|2025-05-29|15/03/2025||5.54||13830000000|55.889999389648|1|2025-02-24|15/12/2024|4.35|3.89|12770000000|12310000000|67.019996643066|1
2025-04-06 08:49:55|00094|6407|VRSN|22.72B|22720000000|240.2|836427|27.89|48|2025-07-24|15/06/2025||2.14||401950000|240.19999694824|1|2025-04-24|15/03/2025||2.07||396520000|240.19999694824|1
2025-04-06 08:50:05|00095|39340|VRSK|39.98B|39980000000|284.99|822348|25.19|49|2025-08-05|15/06/2025||1.79||765540000|284.98999023438|1|2025-05-06|15/03/2025||1.69||749960000|284.98999023438|1
2025-04-06 08:50:15|00096|6353|VRTX|121.88B|121880000000|474.62|1499882|16.71|48|2025-07-31|15/06/2025||4.31||2910000000|474.61999511719|1|2025-04-30|15/03/2025||4.26||2860000000|474.61999511719|1
2025-04-06 08:50:25|00097|8355|WBA|9.24B|9240000000|10.68|25473455|-44.17|48|2025-06-26|15/05/2025||0.3305||37090000000|10.680000305176|1|2025-04-08|15/02/2025||0.5303||38000000000|10.680000305176|1
2025-04-06 08:50:39|00098|32361|WDAY|57.84B|57840000000|217.14|2327560|-19.07|47|2025-05-22|15/04/2025||2.01||2220000000|217.13999938965|1|2025-02-25|15/01/2025|1.92|1.78|2210000000|2180000000|261.80999755859|1
2025-04-06 08:50:49|00099|7875|XEL|39.01B|39010000000|67.89|3682326|26.83|48|2025-07-24|15/06/2025||0.6435||3350000000|67.889999389648|1|2025-04-24|15/03/2025||0.9253||3930000000|67.889999389648|1
2025-04-06 08:50:57|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
2025-04-06 08:51:05|00101|1127188|ZM|20.68B|20680000000|67.75|2620032|7.64|27|2025-05-26|15/04/2025||1.31||1170000000|67.75|1|2025-02-24|15/01/2025|1.41|1.3|1180000000|1180000000|82.5|1
2025-04-06 08:51:15|00102|277|MMM|68.44B|68440000000|126.91|4327128|39.42|48|2025-07-29|15/06/2025||2.07||6070000000|126.91000366211|1|2025-04-29|15/03/2025||1.75||5780000000|126.91000366211|1
2025-04-06 08:51:25|00103|238|BA|102.77B|102770000000|136.59|8279111|-25.42|49|2025-07-23|15/06/2025||-0.5819||20360000000|136.58999633789|1|2025-04-23|15/03/2025||-1.25||19490000000|136.58999633789|1
2025-04-06 08:51:34|00104|247|CAT|137.68B|137680000000|288.08|2629791|-24.05|46|2025-08-05|15/06/2025||5.29||16180000000|288.07998657227|1|2025-04-24|15/03/2025||4.37||14740000000|288.07998657227|1
2025-04-06 08:51:44|00105|240|CVX|252.26B|252260000000|143.28|8354769|-11.34|45|2025-07-25|15/06/2025||2.53||47180000000|143.2799987793|1|2025-05-02|15/03/2025||2.4||48150000000|143.2799987793|1
2025-04-06 08:51:54|00106|271|KO|300.95B|300950000000|69.93|18548491|17.51|49|2025-07-29|15/06/2025||0.8457||12580000000|69.930000305176|1|2025-04-29|15/03/2025||0.7194||11200000000|69.930000305176|1
2025-04-06 08:52:04|00107|266|GS|152.82B|152820000000|470.81|2860736|15.37|46|2025-07-16|15/06/2025||10.76||13940000000|470.80999755859|1|2025-04-14|15/03/2025||12.31||14980000000|470.80999755859|1
2025-04-06 08:52:14|00108|8064|HD|351.79B|351790000000|353.9|3647176|-1.11|46|2025-05-20|15/04/2025||3.61||39380000000|353.89999389648|1|2025-02-25|15/01/2025|3.13|3|39700000000|38830000000|382.42001342773|1
2025-04-06 08:52:23|00109|8082|IBM|210.93B|210930000000|227.48|4872009|20.27|49|2025-07-23|15/06/2025||2.61||16220000000|227.47999572754|1|2025-04-23|15/03/2025||1.42||14410000000|227.47999572754|1
2025-04-06 08:52:33|00110|8177|JNJ|369.29B|369290000000|153.24|9661703|0.56|49|2025-07-22|15/06/2025||2.72||22490000000|153.24000549316|1|2025-04-15|15/03/2025||2.64||21640000000|153.24000549316|1
2025-04-06 08:52:43|00111|267|JPM|587.97B|587970000000|210.28|10851569|6.5|48|2025-07-15|15/06/2025||4.56||43840000000|210.2799987793|1|2025-04-11|15/03/2025||4.62||43900000000|210.2799987793|1
2025-04-06 08:52:52|00112|272|MCD|214.42B|214420000000|300.11|3583548|12.53|48|2025-07-23|15/06/2025||3.12||6640000000|300.10998535156|1|2025-05-01|15/03/2025||2.69||6150000000|300.10998535156|1
2025-04-06 08:53:01|00113|275|||||||49|2025-07-29|15/06/2025||2.19||16100000000|81.470001220703|1|2025-04-24|15/03/2025||2.14||15630000000|81.470001220703|1
2025-04-06 08:53:10|00114|8948|NKE|84.5B|84500000000|57.25|16744970|-35.56|48|2025-06-26|15/05/2025||0.1104||10670000000|57.25|1|2025-03-20|15/02/2025|0.54|0.3|11300000000|11020000000|72.98999786377|1
2025-04-06 08:53:21|00115|8952|PG|383.97B|383970000000|163.75|7922783|4.9|49|2025-08-05|15/06/2025||1.52||21080000000|163.75|1|2025-04-24|15/03/2025||1.55||20360000000|163.75|1
2025-04-06 08:53:30|00116|8294|CRM|231.37B|231370000000|240.76|6976510|-20.25|49|2025-05-28|15/04/2025||2.55||9760000000|240.75999450684|1|2025-02-26|15/01/2025|2.78|2.61|10000000000|10040000000|305.88000488281|1
2025-04-06 08:53:41|00117|8359|UNH|480.27B|480270000000|525.05|4876421|15.21|49|2025-07-16|15/06/2025||7.47||112430000000|525.04998779297|1|2025-04-17|15/03/2025||7.29||111500000000|525.04998779297|1
2025-04-06 08:53:51|00118|8127|VZ|181.14B|181140000000|43.03|25464340|2.16|49|2025-07-21|15/06/2025||1.19||33490000000|43.029998779297|1|2025-04-22|15/03/2025||1.15||33370000000|43.029998779297|1
2025-04-06 08:54:01|00119|8318|V|611.72B|611720000000|313.13|6832483|12.99|49|2025-07-29|15/06/2025||2.83||9870000000|313.13000488281|1|2025-04-29|15/03/2025||2.68||9550000000|313.13000488281|1
2025-04-06 08:54:10|00120|7997|WMT|666.92B|666920000000|83.19|21124890|39|48|2025-05-15|15/04/2025||0.5874||165810000000|83.190002441406|1|2025-02-20|15/01/2025|0.66|0.64|180550000000|179850000000|104|1
2025-04-06 08:54:20|00121|258|DIS|151B|151000000000|83.53|9346103|-29.44|44|2025-08-06|15/06/2025||1.45||23720000000|83.529998779297|1|2025-05-07|15/03/2025||1.2||23140000000|83.529998779297|1
2025-04-06 08:54:28|00122|8192|ABT|215.82B|215820000000|124.44|6983171|11.91|49|2025-07-17|15/06/2025||1.25||10970000000|124.44000244141|1|2025-04-16|15/03/2025||1.07||10400000000|124.44000244141|1
2025-04-06 08:54:37|00123|40041|ABBV|330.73B|330730000000|186.96|6644070|9.98|48|2025-07-25|15/06/2025||3.09||14740000000|186.96000671387|1|2025-04-25|15/03/2025||2.51||12940000000|186.96000671387|1
2025-04-06 08:54:46|00124|7884|ACN|178.45B|178450000000|285.06|3364415|-14.4|48|2025-06-20|15/05/2025||3.32||17270000000|285.05999755859|1|2025-03-20|15/02/2025|2.82|2.81|16700000000|16630000000|324.4700012207|1
2025-04-06 08:54:57|00125|20846|AYI|7.15B|7150000000|233.58|374938|-14.09|48|2025-06-26|15/05/2025||4.36||1160000000|233.58000183105|1|2025-04-03|15/02/2025|3.73|3.73|1010000000|1030000000|266.39999389648|1
2025-04-06 08:55:07|00126|32509|AAP|2.09B|2089999999.9999998|35.01|2335244|-54.73|46|2025-05-28|15/03/2025||-0.7226||2500000000|35.009998321533|1|2025-02-26|15/12/2024|-1.18|-1.31|2000000000|1930000000|45.880001068115|1
2025-04-06 08:55:17|00127|20280|AMG|4.35B|4350000000|148.8|234017|-10.3|48|2025-08-04|15/06/2025||5.19||522810000|148.80000305176|1|2025-05-05|15/03/2025||5.16||508460000|148.80000305176|1
2025-04-06 08:55:27|00128|8256|AFL|55.74B|55740000000|101.98|1977919|19.39|49|2025-08-05|15/06/2025||1.72||4270000000|101.98000335693|1|2025-04-30|15/03/2025||1.68||4260000000|101.98000335693|1
2025-04-06 08:55:37|00129|8942|A|29.37B|29370000000|103|1981009|-28.53|49|2025-05-27|15/04/2025||1.27||1630000000|103|1|2025-02-26|15/01/2025|1.31|1.27|1680000000|1670000000|134.17999267578|1
2025-04-06 08:55:48|00130|8021|AIG|46.84B|46840000000|78.95|5141285|1.6|49|2025-07-30|15/06/2025||1.66||6870000000|78.949996948242|1|2025-05-01|15/03/2025||0.9936||6830000000|78.949996948242|1
2025-04-06 08:55:57|00131|8263|APD|58.62B|58620000000|263.47|1496305|10.39|49|2025-07-31|15/06/2025||3.3||3060000000|263.4700012207|1|2025-05-01|15/03/2025||2.84||2940000000|263.4700012207|1
2025-04-06 08:56:07|00132|6460|AKAM|11.08B|11080000000|73.69|2615046|-30.64|47|2025-05-06|15/03/2025||1.57||1010000000|73.690002441406|1|2025-02-20|15/12/2024|1.66|1.52|1020000000|1010000000|100.26000213623|1
2025-04-06 08:56:17|00133|39218|ALK|5.47B|5470000000|44.45|3376589|4.64|48|2025-07-17|15/06/2025||2.84||3890000000|44.450000762939|1|2025-04-17|15/03/2025||-0.7087||3180000000|44.450000762939|1
2025-04-06 08:56:27|00134|32524|ALB|6.88B|6880000000|58.51|2613187|-52.6|48|2025-07-30|15/06/2025||-0.2682||1260000000|58.509998321533|1|2025-04-30|15/03/2025||-0.4962||1180000000|58.509998321533|1
2025-04-06 08:56:37|00135|29638|ARE|14.07B|14070000000|81.28|1331412|-34.76|49|2025-07-28|15/06/2025||0.7756||756400000|81.279998779297|1|2025-04-28|15/03/2025||0.7602||751500000|81.279998779297|1
2025-04-06 08:56:47|00136|48361|ALLE|10.67B|10670000000|123.64|1017218|-6.55|46|2025-07-24|15/06/2025||2.04||991940000|123.63999938965|1|2025-04-24|15/03/2025||1.67||918590000|123.63999938965|1
2025-04-06 08:56:56|00137|32507|BFH|2.06B|2060000000|41.88|851655|18.04|48|2025-07-24|15/06/2025||1.8||949850000|41.880001068115|1|2025-04-24|15/03/2025||2.28||957480000|41.880001068115|1
2025-04-06 08:57:06|00138|39176|LNT|15.75B|15750000000|61.36|1920028|25.61|48|2025-07-31|15/06/2025||0.6521||998190000|61.360000610352|1|2025-05-01|15/03/2025||0.6915||1110000000|61.360000610352|1
2025-04-06 08:57:16|00139|8221|ALL|49.45B|49450000000|186.57|1964757|7.96|49|2025-07-30|15/06/2025||3.15||15130000000|186.57000732422|1|2025-04-30|15/03/2025||3.71||13940000000|186.57000732422|1
2025-04-06 08:57:26|00140|8044|MO|94.8B|94800000000|56.07|9680882|34.62|49|2025-07-30|15/06/2025||1.38||5270000000|56.069999694824|1|2025-04-29|15/03/2025||1.19||4650000000|56.069999694824|1
2025-04-06 08:57:40|00141|8288|AEE|25.85B|25850000000|95.79|1879785|31.74|49|2025-07-31|15/06/2025||1.02||1860000000|95.790000915527|1|2025-05-01|15/03/2025||1.05||1960000000|95.790000915527|1
2025-04-06 08:57:49|00142|44412|AAL|6.22B|6220000000|9.46|48327592|-31.25|47|2025-07-17|15/06/2025||1.23||15000000000|9.460000038147|1|2025-04-24|15/03/2025||-0.6199||12680000000|9.460000038147|1
2025-04-06 08:57:59|00143|8182|AXP|163.84B|163840000000|233.68|3032791|5.04|49|2025-07-18|15/06/2025||3.92||17740000000|233.67999267578|1|2025-04-24|15/03/2025||3.56||17070000000|233.67999267578|1
2025-04-06 08:58:09|00144|8036|AMT|102.92B|102920000000|220.17|2712481|15.78|49|2025-07-24|15/06/2025||1.61||2560000000|220.16999816895|1|2025-04-29|15/03/2025||1.59||2540000000|220.16999816895|1
2025-04-06 08:58:19|00145|39173|AWK|28.71B|28710000000|147.23|1532879|24.22|48|2025-07-30|15/06/2025||1.52||1220000000|147.22999572754|1|2025-04-30|15/03/2025||1.09||1120000000|147.22999572754|1
2025-04-06 08:58:29|00146|8020|AMP|40.45B|40450000000|422.19|554356|-2.9|49|2025-07-23|15/06/2025||9.37||4500000000|422.19000244141|1|2025-04-28|15/03/2025||9.14||4440000000|422.19000244141|1
2025-04-06 08:58:40|00147|8060|COR|53.98B|53980000000|278.39|1664334|14.46|49|2025-07-30|15/06/2025||3.8||81250000000|278.39001464844|1|2025-05-07|15/03/2025||4.06||75140000000|278.39001464844|1
2025-04-06 08:58:51|00148|39219|AME|35.23B|35230000000|152.66|1388311|-16.22|48|2025-08-05|15/06/2025||1.76||1780000000|152.66000366211|1|2025-05-06|15/03/2025||1.69||1740000000|152.66000366211|1
2025-04-06 08:59:01|00149|13833|APH|71.56B|71560000000|59.09|8379246|0.68|49|2025-07-23|15/06/2025||0.5544||4490000000|59.090000152588|1|2025-04-23|15/03/2025||0.512||4190000000|59.090000152588|1
2025-04-06 08:59:12|00150|8123|ELV|97.51B|97510000000|428.89|1704771|-15.46|48|2025-07-16|15/06/2025||9.86||47780000000|428.89001464844|1|2025-04-22|15/03/2025||11.08||46270000000|428.89001464844|1
2025-04-06 08:59:24|00151|39291|AOS|8.9B|8900000000|61.99|1450733|-29.19|48|2025-07-24|15/06/2025||0.9948||983580000|61.990001678467|1|2025-04-29|15/03/2025||0.9165||949680000|61.990001678467|1
2025-04-06 08:59:34|00152|8350|AON|81.16B|81160000000|375.76|1195763|17.8|48|2025-07-25|15/06/2025||3.46||4170000000|375.76000976562|1|2025-04-25|15/03/2025||6.03||4840000000|375.76000976562|1
2025-04-06 08:59:48|00153|8103|APA|5.53B|5530000000|15.18|8057933|-57.53|49|2025-07-30|15/06/2025||0.8514||2090000000|15.180000305176|1|2025-04-30|15/03/2025||0.7353||2110000000|15.180000305176|1
2025-04-06 08:59:59|00154|8303|AIV|1.11B|1110000000|7.83|1097199|7.01|48|2025-05-07|15/03/2025||-0.12||53640000|7.8299999237061|1|2025-02-24|15/12/2024|-0.08|-0.12|54200000|53110000|8.960000038147|1
2025-04-06 09:00:10|00155|32331|APTV|12.16B|12160000000|53|3647461|-29.08|49|2025-07-31|15/06/2025||1.79||5080000000|53|1|2025-05-01|15/03/2025||1.51||4780000000|53|1
2025-04-06 09:00:20|00156|8080|ADM|20.78B|20780000000|43.32|4683649|-31.74|49|2025-07-29|15/06/2025||1.01||22810000000|43.319999694824|1|2025-04-29|15/03/2025||0.6747||21630000000|43.319999694824|1
2025-04-06 09:00:28|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
2025-04-06 09:00:38|00158|39263|AJG|81.64B|81640000000|319.25|1637680|30.85|48|2025-07-24|15/06/2025||2.55||3420000000|319.25|1|2025-04-24|15/03/2025||3.59||3750000000|319.25|1
2025-04-06 09:00:47|00159|8061|AIZ|9.5B|9500000000|187.01|455350|3.98|48|2025-08-05|15/06/2025||4.63||3130000000|187.00999450684|1|2025-05-06|15/03/2025||2.84||3080000000|187.00999450684|1
2025-04-06 09:00:57|00160|244|T|191.23B|191230000000|26.64|43047879|52.93|49|2025-07-23|15/06/2025||0.5516||30220000000|26.639999389648|1|2025-04-23|15/03/2025||0.5186||30390000000|26.639999389648|1
2025-04-06 09:01:11|00161|8282|AZO|61.11B|61110000000|3653.24|130280|17.66|48|2025-07-30|15/05/2025||37.05||4410000000|3653.2399902344|1|2025-03-04|15/02/2025|28.29|29.06|4000000000|3980000000|3477.7600097656|1
2025-04-06 09:01:24|00162|8135|AVB|27.24B|27240000000|191.7|692361|5.86|49|2025-07-23|15/06/2025||1.58||757190000|191.69999694824|1|2025-04-30|15/03/2025||1.39||743110000|191.69999694824|1
2025-04-06 09:01:33|00163|8097|AVY|13.44B|13440000000|170.25|725695|-21.94|49|2025-07-23|15/06/2025||2.56||2260000000|170.25|1|2025-04-23|15/03/2025||2.32||2160000000|170.25|1
2025-04-06 09:01:43|00164|8320|BKR|35.06B|35060000000|35.41|7910061|3.21|49|2025-07-16|15/06/2025||0.6093||6910000000|35.409999847412|1|2025-04-22|15/03/2025||0.4799||6530000000|35.409999847412|1
2025-04-06 09:01:54|00165|8048|BALL|13.72B|13720000000|48.6|2641076|-26.88|48|2025-07-31|15/06/2025||0.8528||3040000000|48.599998474121|1|2025-05-01|15/03/2025||0.7078||2900000000|48.599998474121|1
2025-04-06 09:02:06|00166|243|BAC|261.46B|261459999999.99997|34.39|41166983|-7.33|49|2025-07-16|15/06/2025||0.9291||26950000000|34.389999389648|1|2025-04-15|15/03/2025||0.8173||26990000000|34.389999389648|1
2025-04-06 09:02:16|00167|8352|BK|52.63B|52630000000|73.31|4342495|29.2|49|2025-07-16|15/06/2025||1.79||4840000000|73.309997558594|1|2025-04-11|15/03/2025||1.51||4760000000|73.309997558594|1
2025-04-06 09:02:27|00168|8024|BBWI|5.85B|5850000000|27.29|5054092|-40.01|49|2025-05-15|15/04/2025||0.4192||1420000000|27.290000915527|1|2025-02-27|15/01/2025|2.09|2.04|2800000000|2780000000|41.080001831055|1
2025-04-06 09:02:37|00169|7951|BAX|14.73B|14730000000|28.79|4796940|-32.45|49|2025-07-24|15/06/2025||0.6093||2830000000|28.790000915527|1|2025-04-24|15/03/2025||0.4827||2590000000|28.790000915527|1
2025-04-06 09:02:47|00170|8067|BDX|59.53B|59530000000|207.34|2118588|-15.77|49|2025-07-31|15/06/2025||3.56||5500000000|207.33999633789|1|2025-05-01|15/03/2025||3.28||5350000000|207.33999633789|1
2025-04-06 09:02:57|00171|13834|BRKb|1.07T|1070000000000.0001|493.54|4623989|17.9|50|2025-08-04|15/06/2025||5.12||93600000000|493.54000854492|1|2025-05-05|15/03/2025||4.76||91100000000|493.54000854492|1
2025-04-06 09:03:06|00172|8077|BBY|12.78B|12780000000|60.44|3276238|-24.08|48|2025-05-21|15/04/2025||1.08||8770000000|60.439998626709|1|2025-03-04|15/01/2025|2.58|2.39|13950000000|13660000000|86.73999786377|1
2025-04-06 09:03:16|00173|13078|BLK|127.71B|127710000000|822.62|915811|3.14|49|2025-07-18|15/06/2025||11.37||5570000000|822.61999511719|1|2025-04-11|15/03/2025||10.76||5380000000|822.61999511719|1
2025-04-06 09:03:27|00174|19693|BWA|5.69B|5690000000|25.89|3592671|-25.2|49|2025-07-30|15/06/2025||1.12||3520000000|25.889999389648|1|2025-05-07|15/03/2025||0.9812||3410000000|25.889999389648|1
2025-04-06 09:03:39|00175|8116|BXP|9.56B|9560000000|60.42|1394461|-1.52|49|2025-07-29|15/06/2025||0.3887||844220000|60.419998168945|1|2025-05-06|15/03/2025||0.366||835530000|60.419998168945|1
2025-04-06 09:03:51|00176|8248|BSX|132.67B|132669999999.99998|89.7|7523878|30.83|49|2025-07-23|15/06/2025||0.7069||4780000000|89.699996948242|1|2025-04-23|15/03/2025||0.6715||4570000000|89.699996948242|1
2025-04-06 09:03:59|00177|1031336|BHF|2.85B|2850000000|49.06|806983|-4.37|34|2025-08-06|15/06/2025||5.1||2290000000|49.060001373291|1|2025-05-12|15/03/2025||4.71||2270000000|49.060001373291|1
2025-04-06 09:04:08|00178|8142|BMY|112.52B|112520000000|55.3|11708404|7.76|45|2025-07-31|15/06/2025||1.71||11310000000|55.299999237061|1|2025-04-24|15/03/2025||1.52||10680000000|55.299999237061|1
2025-04-06 09:04:19|00179|8081|BFb|15.09B|15090000000|32.02|3468087|-37.19|50|2025-06-04|15/04/2025||0.3419||972780000|32.020000457764|1|2025-03-05|15/01/2025|0.57|0.4651|1040000000|1090000000|32.689998626709|1
2025-04-06 09:04:29|00180|7964|CPB|11.57B|11570000000|38.79|3458627|-10.42|50|2025-06-04|15/04/2025||0.6564||2430000000|38.790000915527|1|2025-03-05|15/01/2025|0.74|0.73|2680000000|2740000000|40.330001831055|1
2025-04-06 09:04:38|00181|8250|COF|57.42B|57420000000|150.57|4313997|4.91|49|2025-07-17|15/06/2025||4.08||10200000000|150.57000732422|1|2025-04-22|15/03/2025||3.69||10060000000|150.57000732422|1
2025-04-06 09:04:48|00182|32321|CPRI|1.71B|1710000000|14.52|3893323|-66.81|48|2025-08-06|15/06/2025||0.0901||958390000|14.520000457764|1|2025-05-28|15/03/2025||-0.1262||999130000|14.520000457764|1
2025-04-06 09:04:58|00183|7874|CAH|31.31B|31310000000|129.63|2473452|17.93|49|2025-08-07|15/06/2025||1.98||60050000000|129.63000488281|1|2025-05-01|15/03/2025||2.17||55320000000|129.63000488281|1
2025-04-06 09:05:08|00184|13836|KMX|11.65B|11650000000|75.72|2043535|-7.08|48|2025-06-20|15/05/2025||1.27||7460000000|75.720001220703|1|2025-04-10|15/02/2025||0.6478||5930000000|75.720001220703|1
2025-04-06 09:05:21|00185|22696|CCL|22.02B|22020000000|16.5|24015968|9.13|44|2025-06-19|15/05/2025||0.2348||6210000000|16.5|1|2025-03-21|15/02/2025|0.13|0.02|5810000000|5750000000|21.200000762939|1
2025-04-06 09:05:30|00186|39325|CBOE|22.52B|22520000000|215.09|836045|18.88|48|2025-08-01|15/06/2025||2.23||539630000|215.08999633789|1|2025-05-02|15/03/2025||2.24||542420000|215.08999633789|1
2025-04-06 09:05:40|00187|7980|CBRE|34.9B|34900000000|118.08|1931828|22.82|49|2025-07-24|15/06/2025||1.16||9440000000|118.08000183105|1|2025-04-24|15/03/2025||0.8176||8730000000|118.08000183105|1
2025-04-06 09:05:50|00188|32525|CNC|30.72B|30720000000|61.93|4592252|-14.91|48|2025-07-29|15/06/2025||2.25||42900000000|61.930000305176|1|2025-04-25|15/03/2025||2.38||42790000000|61.930000305176|1
2025-04-06 09:06:00|00189|7946|CNP|23.55B|23550000000|36.08|4799751|28.63|49|2025-08-05|15/06/2025||0.4013||2180000000|36.080001831055|1|2025-04-24|15/03/2025||0.5473||2780000000|36.080001831055|1
2025-04-06 09:06:11|00190|8102|CF|12.39B|12390000000|73.07|2731457|-14.15|49|2025-08-06|15/06/2025||2.04||1650000000|73.069999694824|1|2025-05-07|15/03/2025||1.56||1530000000|73.069999694824|1
2025-04-06 09:06:21|00191|6426|CHRW|10.8B|10800000000|90.94|1350739|27.76|49|2025-07-23|15/06/2025||1.24||4470000000|90.940002441406|1|2025-04-23|15/03/2025||1.07||4310000000|90.940002441406|1
2025-04-06 09:06:30|00192|6491|SCHW|125.24B|125240000000|69.06|11776155|-3.94|47|2025-07-22|15/06/2025||1.03||5540000000|69.059997558594|1|2025-04-17|15/03/2025||0.9885||5460000000|69.059997558594|1
2025-04-06 09:06:40|00193|13837|CMG|64.09B|64090000000|47.29|12544979|-18.62|49|2025-07-23|15/06/2025||0.3646||3280000000|47.290000915527|1|2025-04-23|15/03/2025||0.2851||2980000000|47.290000915527|1
2025-04-06 09:06:48|00194|8175|CB|112.32B|112320000000|280.68|1851938|10.98|48|2025-07-29|15/06/2025||5.94||14150000000|280.67999267578|1|2025-04-22|15/03/2025||3.2||12940000000|280.67999267578|1
2025-04-06 09:06:57|00195|39264|CHD|26.11B|26110000000|106.09|1665279|4.01|48|2025-07-25|15/06/2025||0.9555||1560000000|106.08999633789|1|2025-05-01|15/03/2025||0.9||1520000000|106.08999633789|1
2025-04-06 09:07:09|00196|7889|CI|87.41B|87410000000|322.4|1833594|-11.05|49|2025-07-31|15/06/2025||7.16||61600000000|322.39999389648|1|2025-05-02|15/03/2025||6.35||60170000000|322.39999389648|1
2025-04-06 09:07:19|00197|6507|CINF|20.61B|20610000000|131.69|835886|8.37|48|2025-07-23|15/06/2025||1.34||2510000000|131.69000244141|1|2025-04-24|15/03/2025||-0.5167||2400000000|131.69000244141|1
2025-04-06 09:07:28|00198|241|C|109.54B|109540000000|58.13|16842658|-5.63|49|2025-07-15|15/06/2025||1.78||20850000000|58.130001068115|1|2025-04-15|15/03/2025||1.86||21300000000|58.130001068115|1
2025-04-06 09:07:38|00199|941642|CFG|14.98B|14980000000|34.27|4485291|0.85|44|2025-07-16|15/06/2025||0.9273||2020000000|34.270000457764|1|2025-04-16|15/03/2025||0.7542||1940000000|34.270000457764|1
2025-04-06 09:07:46|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
2025-04-06 09:07:56|00201|7933|CLX|17.72B|17720000000|143.86|1479166|-1.43|49|2025-07-31|15/06/2025||2.17||1940000000|143.86000061035|1|2025-05-06|15/03/2025||1.57||1730000000|143.86000061035|1
2025-04-06 09:08:06|00202|13080|CME|91.7B|91700000000|254.46|2272094|20.55|49|2025-07-23|15/06/2025||2.7||1600000000|254.46000671387|1|2025-04-23|15/03/2025||2.68||1590000000|254.46000671387|1
2025-04-06 09:08:15|00203|8016|CMS|21.72B|21720000000|72.69|2426343|23.94|48|2025-07-24|15/06/2025||0.6839||1700000000|72.690002441406|1|2025-04-24|15/03/2025||1.1||2260000000|72.690002441406|1
2025-04-06 09:08:24|00204|7938|CL|74.39B|74390000000|91.66|5282237|4.3|48|2025-07-25|15/06/2025||0.9376||4990000000|91.660003662109|1|2025-04-25|15/03/2025||0.8671||4890000000|91.660003662109|1
2025-04-06 09:08:36|00205|8313|CMA|6.78B|6780000000|51.62|2145185|-1.94|49|2025-07-18|15/06/2025||1.33||851090000|51.619998931885|1|2025-04-18|15/03/2025||1.16||831130000|51.619998931885|1
2025-04-06 09:08:44|00206|8225|||||||48|2025-07-10|15/05/2025||0.5923||2860000000|26.680000305176|1|2025-04-03|15/02/2025|0.51|0.54|2840000000|2920000000|26.379999160767|1
2025-04-06 09:08:54|00207|7937|COP|109.79B|109790000000|86.29|8629133|-35.37|49|2025-07-31|15/06/2025||1.84||15290000000|86.290000915527|1|2025-05-08|15/03/2025||1.98||15770000000|86.290000915527|1
2025-04-06 09:09:03|00208|8297|ED|37.91B|37910000000|109.32|2863720|21.94|49|2025-07-31|15/06/2025||0.6758||3230000000|109.31999969482|1|2025-05-01|15/03/2025||2.09||4100000000|109.31999969482|1
2025-04-06 09:09:13|00209|8034|STZ|31.42B|31420000000|173.86|2841046|-34.55|49|2025-06-27|15/05/2025||3.61||2700000000|173.86000061035|1|2025-04-07|15/02/2025|2.29|2.33|2130000000|2150000000|173.86000061035|1
2025-04-06 09:09:23|00210|20624|COO|14.75B|14750000000|73.77|1898358|-25.18|47|2025-05-29|15/04/2025||0.9285||995950000|73.769996643066|1|2025-03-06|15/01/2025|0.92|0.92|964700000|979710000|91.330001831055|1
2025-04-06 09:09:31|00211|264|GLW|33.47B|33470000000|39.07|6226989|20.07|44|2025-08-05|15/06/2025||0.5645||3810000000|39.069999694824|1|2025-04-29|15/03/2025||0.5058||3640000000|39.069999694824|1
2025-04-06 09:09:41|00212|13835|CTRA|19.2B|19200000000|25.12|6883526|-11.3|48|2025-07-31|15/06/2025||0.6743||1900000000|25.120000839233|1|2025-05-01|15/03/2025||0.7381||1920000000|25.120000839233|1
2025-04-06 09:09:50|00213|41258|COTY|4.39B|4390000000|5.04|6952213|-54.31|47|2025-05-12|15/03/2025||0.0561||1310000000|5.039999961853|1|2025-02-10|15/12/2024|0.11|0.21|1670000000|1730000000|6.7600002288818|1
2025-04-06 09:09:59|00214|32337|CCI|43.97B|43970000000|100.98|3409505|0.2|48|2025-07-16|15/06/2025||0.3127||1080000000|100.98000335693|1|2025-04-30|15/03/2025||0.3031||1090000000|100.98000335693|1
2025-04-06 09:10:10|00215|8218|CMI|38.17B|38170000000|277.62|921142|-7.67|49|2025-08-05|15/06/2025||5.6||8720000000|277.61999511719|1|2025-05-06|15/03/2025||5.02||8240000000|277.61999511719|1
2025-04-06 09:10:22|00216|8201|CVS|80.26B|80260000000|63.66|10981104|-14.64|49|2025-07-30|15/06/2025||1.58||95200000000|63.659999847412|1|2025-05-01|15/03/2025||1.64||93070000000|63.659999847412|1
2025-04-06 09:10:32|00217|8931|DHR|130.05B|130050000000.00002|181.77|4438983|-25.59|49|2025-07-29|15/06/2025||1.75||5800000000|181.77000427246|1|2025-04-22|15/03/2025||1.62||5560000000|181.77000427246|1
2025-04-06 09:10:43|00218|7916|DRI|22.51B|22510000000|192.38|1262807|23.04|48|2025-06-19|15/05/2025||2.93||3250000000|192.38000488281|1|2025-03-20|15/02/2025|2.8|2.81|3200000000|3220000000|188.14999389648|1
2025-04-06 09:10:57|00219|13838|DVA|11.96B|11960000000|149.49|900104|11.89|49|2025-07-31|15/06/2025||2.96||3330000000|149.49000549316|1|2025-05-13|15/03/2025||1.96||3200000000|149.49000549316|1
2025-04-06 09:11:06|00220|261|DE|116.67B|116670000000|429.86|1497113|4.2|47|2025-05-16|15/04/2025||5.63||11050000000|429.85998535156|1|2025-02-13|15/01/2025|3.19|3.12|8510000000|7700000000|476.55999755859|1
2025-04-06 09:11:15|00221|8944|DAL|23.9B|23900000000|37.25|10719717|-19.13|48|2025-07-10|15/06/2025||2.63||16120000000|37.25|1|2025-04-09|15/03/2025||0.4414||13110000000|37.25|1
2025-04-06 09:11:28|00222|6411|XRAY|2.7B|2700000000|13.58|2891845|-57.97|48|2025-07-31|15/06/2025||0.4525||914160000|13.579999923706|1|2025-05-01|15/03/2025||0.3036||859260000|13.579999923706|1
2025-04-06 09:11:39|00223|8224|DVN|19.01B|19010000000|29.31|9598015|-44.98|49|2025-08-05|15/06/2025||1.1||4270000000|29.309999465942|1|2025-05-06|15/03/2025||1.17||4340000000|29.309999465942|1
2025-04-06 09:11:49|00224|20486|DLR|46.29B|46290000000|137.5|2593502|-3.58|44|2025-07-24|15/06/2025||0.3491||1450000000|137.5|1|2025-04-24|15/03/2025||0.3275||1430000000|137.5|1
2025-04-06 09:11:58|00225|8188|DFS|37B|37000000000|147.04|2152471|16.83|44|2025-07-16|15/06/2025||3.52||4320000000|147.03999328613|1|2025-04-23|15/03/2025||3.35||4230000000|147.03999328613|1
2025-04-06 09:12:08|00226|6382|WBD|19.81B|19810000000|8.07|36672201|-3|48|2025-07-31|15/06/2025||-0.2422||9650000000|8.0699996948242|1|2025-05-08|15/03/2025||-0.173||9720000000|8.0699996948242|1
2025-04-06 09:12:16|00227|15915|||||||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
2025-04-06 09:12:27|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
2025-04-06 09:12:36|00229|20744|DG|20.37B|20370000000|92.62|4149779|-41.95|44|2025-05-29|15/04/2025||1.45||10250000000|92.620002746582|1|2025-03-13|15/01/2025|1.68|1.5|10300000000|10260000000|74.849998474121|1
2025-04-06 09:12:51|00230|7887|D|44.93B|44930000000|52.73|4967382|8.56|45|2025-08-01|15/06/2025||0.7586||3880000000|52.729999542236|1|2025-05-01|15/03/2025||0.7717||4040000000|52.729999542236|1
2025-04-06 09:13:03|00231|7858|DOV|21.05B|21050000000|153.55|967845|-12.68|49|2025-07-23|15/06/2025||2.39||2030000000|153.55000305176|1|2025-04-23|15/03/2025||1.99||1880000000|153.55000305176|1
2025-04-06 09:13:13|00232|7876|DHI|40.29B|40290000000|127.87|3762578|-19.34|49|2025-07-17|15/06/2025||3.62||10210000000|127.87000274658|1|2025-04-17|15/03/2025||2.67||8150000000|127.87000274658|1
2025-04-06 09:13:24|00233|7868|DTE|27.35B|27350000000|131.8|1334597|20.81|48|2025-07-24|15/06/2025||1.42||2740000000|131.80000305176|1|2025-04-24|15/03/2025||1.91||3330000000|131.80000305176|1
2025-04-06 09:13:33|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
2025-04-06 09:13:45|00235|8104|DUK|92.41B|92410000000|118.93|3961361|24|44|2025-07-31|15/06/2025||1.21||7280000000|118.93000030518|1|2025-05-12|15/03/2025||1.48||7810000000|118.93000030518|1
2025-04-06 09:13:57|00236|7981|DD|24.75B|24750000000|59.14|2685693|-21.7|45|2025-08-05|15/06/2025||1.1||3280000000|59.139999389648|1|2025-05-06|15/03/2025||0.9566||3050000000|59.139999389648|1
2025-04-06 09:14:09|00237|8054|DXC|2.69B|2690000000|14.85|1705711|-27.42|49|2025-07-30|15/06/2025||0.765||3100000000|14.85000038147|1|2025-05-15|15/03/2025||0.7627||3140000000|14.85000038147|1
2025-04-06 09:14:19|00238|8126|EMN|8.72B|8720000000|75.53|1118405|-24.34|48|2025-07-24|15/06/2025||2.23||2420000000|75.529998779297|1|2025-04-24|15/03/2025||1.9||2350000000|75.529998779297|1
2025-04-06 09:14:29|00239|8291|ETN|96.58B|96580000000|246.52|3811131|-25.41|48|2025-08-05|15/06/2025||3.02||6780000000|246.52000427246|1|2025-05-06|15/03/2025||2.7||6260000000|246.52000427246|1
2025-04-06 09:14:39|00240|8339|ECL|67.44B|67440000000|237.77|1406321|4.4|49|2025-08-05|15/06/2025||1.91||3980000000|237.77000427246|1|2025-04-29|15/03/2025||1.5||3710000000|237.77000427246|1
2025-04-06 09:14:51|00241|7998|EIX|21.08B|21080000000|54.75|5757616|-22.69|49|2025-07-24|15/06/2025||1.38||4370000000|54.75|1|2025-04-29|15/03/2025||1.41||4400000000|54.75|1
2025-04-06 09:14:59|00242|13794|EW|40.78B|40780000000|69.36|4572604|-25.18|49|2025-07-24|15/06/2025||0.6166||1460000000|69.360000610352|1|2025-04-23|15/03/2025||0.5969||1400000000|69.360000610352|1
2025-04-06 09:15:11|00243|273|LLY|662.9B|662900000000|738.21|3700397|-5.87|48|2025-08-07|15/06/2025||5.5||14220000000|738.21002197266|1|2025-05-01|15/03/2025||4.68||12750000000|738.21002197266|1
2025-04-06 09:15:21|00244|7931|EMR|53.33B|53330000000|94.57|3097795|-17.43|48|2025-04-30|15/03/2025||1.41||4390000000|94.569999694824|1|2025-02-05|15/12/2024|1.38|1.28|4170000000|4230000000|127.69000244141|1
2025-04-06 09:15:33|00245|8015|ETR|34.04B|34040000000|79.03|4351741|51.65|49|2025-07-30|15/06/2025||0.8605||3210000000|79.029998779297|1|2025-04-23|15/03/2025||0.6577||3080000000|79.029998779297|1
2025-04-06 09:15:46|00246|8342|EOG|61.24B|61240000000|110.55|3441503|-18.68|49|2025-07-31|15/06/2025||2.6||5930000000|110.55000305176|1|2025-05-01|15/03/2025||2.71||5910000000|110.55000305176|1
2025-04-06 09:15:56|00247|13841|EQT|27.55B|27550000000|46.11|8465792|26.4|48|2025-07-23|15/06/2025||0.4617||1780000000|46.110000610352|1|2025-04-22|15/03/2025||0.9826||2190000000|46.110000610352|1
2025-04-06 09:16:05|00248|8007|||||||49|2025-07-16|15/06/2025||1.92||1500000000|210.07000732422|1|2025-04-22|15/03/2025||1.4||1410000000|210.07000732422|1
2025-04-06 09:16:14|00249|13067|EQIX|74.58B|74580000000|766.21|659576|-2.32|48|2025-07-30|15/06/2025||3.26||2250000000|766.21002197266|1|2025-04-30|15/03/2025||2.95||2220000000|766.21002197266|1
2025-04-06 09:16:26|00250|8260|EQR|24.22B|24220000000|63.79|1690519|3.24|49|2025-07-29|15/06/2025||0.3125||776640000|63.790000915527|1|2025-04-29|15/03/2025||0.2616||768110000|63.790000915527|1
2025-04-06 09:16:36|00251|20488|ESS|17.43B|17430000000|271.03|479220|14.03|48|2025-07-24|15/06/2025||1.5||462040000|271.0299987793|1|2025-04-29|15/03/2025||1.43||454920000|271.0299987793|1
2025-04-06 09:16:48|00252|7929|EL|19.04B|19040000000|52.93|4139669|-63.35|48|2025-05-01|15/03/2025||0.3195||3510000000|52.930000305176|1|2025-02-04|15/12/2024|0.62|0.31|4000000000|3980000000|82.769996643066|1
2025-04-06 09:16:59|00253|20717|EG|14.47B|14470000000|337.02|437796|-11.28|48|2025-07-23|15/06/2025||15.67||4320000000|337.01998901367|1|2025-04-30|15/03/2025||7.14||4220000000|337.01998901367|1
2025-04-06 09:17:08|00254|13856|||||||49|2025-07-24|15/06/2025||0.9854||2860000000|58.340000152588|1|2025-04-30|15/03/2025||1.51||3570000000|58.340000152588|1
2025-04-06 09:17:21|00255|6449|EXPE|18.28B|18280000000|141.86|2263047|7.64|48|2025-07-31|15/06/2025||4.09||3790000000|141.86000061035|1|2025-05-08|15/03/2025||0.3679||3020000000|141.86000061035|1
2025-04-06 09:17:32|00256|6468|EXPD|15.04B|15040000000|108.98|1443204|-7.13|48|2025-05-13|15/03/2025||1.36||2550000000|108.98000335693|1|2025-02-18|15/12/2024|1.68|1.41|2950000000|2780000000|113.65000152588|1
2025-04-06 09:17:42|00257|39166|EXR|29.33B|29330000000|138.21|1328943|-5.54|48|2025-08-05|15/06/2025||1.12||841180000|138.21000671387|1|2025-04-29|15/03/2025||1.04||823900000|138.21000671387|1
2025-04-06 09:17:50|00258|7888|XOM|452.75B|452750000000|104.34|16348128|-14.03|49|2025-07-25|15/06/2025||1.78||84650000000|104.33999633789|1|2025-04-25|15/03/2025||1.73||86530000000|104.33999633789|1
2025-04-06 09:17:58|00259|13763|FFIV|13.79B|13790000000|239.25|607880|24.34|48|2025-07-28|15/06/2025||3.55||739640000|239.25|1|2025-04-29|15/03/2025||3.1||718200000|239.25|1
2025-04-06 09:18:09|00260|20230|FRT|7.63B|7630000000|89.09|795401|-10.63|48|2025-07-30|15/06/2025||0.7332||309980000|89.089996337891|1|2025-05-08|15/03/2025||0.7058||307590000|89.089996337891|1
2025-04-06 09:18:18|00261|262|FDX|50.34B|50340000000|210.12|1956297|-23.18|48|2025-06-24|15/05/2025||6.12||21920000000|210.11999511719|1|2025-03-20|15/02/2025|4.51|4.61|22200000000|21920000000|247.11999511719|1
2025-04-06 09:18:29|00262|8042|FIS|37.03B|37030000000|69.9|3722790|-3.51|49|2025-07-30|15/06/2025||1.42||2580000000|69.900001525879|1|2025-05-07|15/03/2025||1.2||2510000000|69.900001525879|1
2025-04-06 09:18:37|00263|6358|||||||48|2025-07-17|15/06/2025||0.9144||2240000000|33.75|1|2025-04-17|15/03/2025||0.7061||2160000000|33.75|1
2025-04-06 09:18:46|00264|8231|||||||49|2025-08-05|15/06/2025||0.54||3330000000|39.369998931885|1|2025-04-23|15/03/2025||0.5759||3440000000|39.369998931885|1
2025-04-06 09:18:55|00265|13844|||||||49|2025-07-31|15/06/2025||0.8319||1230000000|40.069999694824|1|2025-05-05|15/03/2025||0.6038||1110000000|40.069999694824|1
2025-04-06 09:19:05|00266|7866|||||||49|2025-08-01|15/06/2025||0.5929||4560000000|31.020000457764|1|2025-05-02|15/03/2025||0.4942||4210000000|31.020000457764|1
2025-04-06 09:19:15|00267|13842|FMC|4.43B|4430000000|35.44|3514689|-39.67|49|2025-08-05|15/06/2025||0.7361||1030000000|35.439998626709|1|2025-04-30|15/03/2025||0.0882||773770000|35.439998626709|1
2025-04-06 09:19:25|00268|32358|FL|1.2B|1200000000|12.64|3914059|-47.53|47|2025-05-16|15/04/2025||-0.0057||1920000000|12.640000343323|1|2025-03-05|15/01/2025|0.86|0.72|2240000000|2320000000|17.370000839233|1
2025-04-06 09:19:33|00269|255|F|38.1B|38100000000|9.58|105556321|-27.86|48|2025-07-23|15/06/2025||0.334||44630000000|9.579999923706|1|2025-04-23|15/03/2025||-0.0213||38150000000|9.579999923706|1
2025-04-06 09:19:41|00270|985775|FTV|21.82B|21820000000|64.13|2584640|-23.9|37|2025-07-24|15/06/2025||1||1560000000|64.129997253418|1|2025-05-01|15/03/2025||0.8547||1490000000|64.129997253418|1
2025-04-06 09:19:51|00271|39295|FBIN|6.5B|6500000000|53.03|1675938|-34.86|48|2025-07-23|15/06/2025||1.12||1250000000|53.029998779297|1|2025-05-06|15/03/2025||0.66||1070000000|53.029998779297|1
2025-04-06 09:20:01|00272|8167|BEN|9.2B|9200000000|17.51|4401977|-35.27|48|2025-07-25|15/06/2025||0.5282||1620000000|17.510000228882|1|2025-05-05|15/03/2025||0.5001||1600000000|17.510000228882|1
2025-04-06 09:20:08|00273|8281|FCX|41.89B|41890000000|29.15|16903137|-41.08|48|2025-07-17|15/06/2025||0.4528||6910000000|29.14999961853|1|2025-04-24|15/03/2025||0.2349||5670000000|29.14999961853|1
2025-04-06 09:20:18|00274|7925|GAP|7.17B|7170000000|19.13|7971131|-21.11|47|2025-05-22|15/04/2025||0.44||3440000000|19.129999160767|1|2025-03-06|15/01/2025|0.54|0.36|4100000000|4070000000|19.840000152588|1
2025-04-06 09:20:28|00275|6442|GRMN|34.34B|34340000000.000004|178.46|1017830|20.97|48|2025-07-30|15/06/2025||1.9||1700000000|178.46000671387|1|2025-04-30|15/03/2025||1.6||1500000000|178.46000671387|1
2025-04-06 09:20:38|00276|39135|IT|29.44B|29440000000|383.24|634077|-18.52|48|2025-08-05|15/06/2025||3.31||1680000000|383.23999023438|1|2025-05-06|15/03/2025||2.75||1530000000|383.23999023438|1
2025-04-06 09:20:48|00277|7867|GD|67.49B|67489999999.99999|250.01|1710635|-15.3|48|2025-07-23|15/06/2025||3.4||12110000000|250.00999450684|1|2025-04-23|15/03/2025||3.45||11860000000|250.00999450684|1
2025-04-06 09:20:58|00278|8193|GE|177.92B|177920000000|166.81|5553482|6.72|49|2025-07-29|15/06/2025||1.32||9410000000|166.80999755859|1|2025-04-22|15/03/2025||1.25||9140000000|166.80999755859|1
2025-04-06 09:21:03|00279|263|||||||44|2025-06-25|15/05/2025||0.7239||4610000000|59.610000610352|1|2025-03-19|15/02/2025|1|0.98|4800000000|4990000000|60.439998626709|1
2025-04-06 09:21:11|00280|239|GM|43.96B|43960000000|44.18|14071602|-0.11|49|2025-07-22|15/06/2025||3.1||46430000000|44.180000305176|1|2025-04-29|15/03/2025||2.61||43260000000|44.180000305176|1
2025-04-06 09:21:21|00281|7979|GPC|16.21B|16210000000|116.81|1609976|-22.12|49|2025-07-17|15/06/2025||2.15||6080000000|116.80999755859|1|2025-04-22|15/03/2025||1.68||5830000000|116.80999755859|1
2025-04-06 09:21:32|00282|39277|GPN|20.87B|20870000000|84.88|2156410|-32.59|48|2025-08-04|15/06/2025||3.1||2350000000|84.879997253418|1|2025-05-05|15/03/2025||2.73||2200000000|84.879997253418|1
2025-04-06 09:21:41|00283|8234|||||||48|2025-07-23|15/06/2025||3.4||1470000000|117.2200012207|1|2025-04-16|15/03/2025||3.24||1450000000|117.2200012207|1
2025-04-06 09:21:50|00284|265|GT|2.77B|2770000000|9.7|5917486|-25.1|48|2025-08-01|15/06/2025||0.2156||4460000000|9.6999998092651|1|2025-05-02|15/03/2025||0.0466||4420000000|9.6999998092651|1
2025-04-06 09:21:59|00285|8170|HRB|7.43B|7430000000|55.52|1527591|18.28|54|2025-05-13|15/03/2025||5.25||2260000000|55.520000457764|1|2025-02-04|15/12/2024|-1.73|-1.59|179100000|183400000|55.759998321533|1
2025-04-06 09:22:09|00286|7921|HAL|17.34B|17340000000|19.98|12070950|-51.55|48|2025-07-17|15/06/2025||0.6371||5470000000|19.979999542236|1|2025-04-29|15/03/2025||0.6052||5280000000|19.979999542236|1
2025-04-06 09:22:17|00287|39179|HBI|1.65B|1650000000|4.68|7289149|-8.77|48|2025-08-07|15/06/2025||0.1914||978160000|4.6799998283386|1|2025-05-01|15/03/2025||0.0265||757470000|4.6799998283386|1
2025-04-06 09:22:27|00288|8259|HOG|2.86B|2860000000|22.98|2475217|-45.4|49|2025-07-24|15/06/2025||1.24||1190000000|22.979999542236|1|2025-04-24|15/03/2025||0.8116||1110000000|22.979999542236|1
2025-04-06 09:22:36|00289|8050|HIG|32.41B|32409999999.999996|113.57|1774535|10.01|42|2025-07-24|15/06/2025||2.86||6790000000|113.56999969482|1|2025-04-24|15/03/2025||2.23||6660000000|113.56999969482|1
2025-04-06 09:22:42|00290|8351|||||||48|2025-07-30|15/06/2025||1.02||954120000|53.959999084473|1|2025-04-24|15/03/2025||0.6853||771150000|53.959999084473|1
2025-04-06 09:22:50|00291|20931|HCA|81.65B|81650000000|331.65|1688169|0.87|44|2025-07-23|15/06/2025||6.29||18440000000|331.64999389648|1|2025-04-18|15/03/2025||5.78||18260000000|331.64999389648|1
2025-04-06 09:23:01|00292|13847|DOC|12.89B|12890000000|18.43|4831469|-1.07|49|2025-07-24|15/06/2025||0.0541||689940000|18.430000305176|1|2025-04-24|15/03/2025||0.0519||683390000|18.430000305176|1
2025-04-06 09:23:11|00293|13849|HP|1.97B|1970000000|19.82|1704802|-54.42|49|2025-07-23|15/06/2025||0.6634||1030000000|19.819999694824|1|2025-05-07|15/03/2025||0.6585||992220000|19.819999694824|1
2025-04-06 09:23:22|00294|6405|HSIC|8.13B|8130000000.000001|65.47|1894685|-9.72|49|2025-08-05|15/06/2025||1.2||3220000000|65.470001220703|1|2025-05-13|15/03/2025||1.12||3240000000|65.470001220703|1
2025-04-06 09:23:33|00295|8052|||||||48|2025-07-24|15/06/2025||1.25||2480000000|162.24000549316|1|2025-05-01|15/03/2025||1.97||2840000000|162.24000549316|1
2025-04-06 09:23:43|00296|8326|HES|41.01B|41010000000|133.56|2083548|-15.17|49|2025-07-23|15/06/2025||1.71||2850000000|133.55999755859|1|2025-04-23|15/03/2025||1.73||2850000000|133.55999755859|1
2025-04-06 09:23:53|00297|959998|HPE|16.8B|16800000000|12.79|19399883|-28.94|39|2025-06-03|15/04/2025||0.3357||7490000000|12.789999961853|1|2025-03-06|15/01/2025|0.49|0.5|7850000000|7810000000|18.889999389648|1
2025-04-06 09:24:04|00298|44408|HLT|50.25B|50250000000|208.85|1952340|-1.34|46|2025-07-23|15/06/2025||2.13||3190000000|208.85000610352|1|2025-04-29|15/03/2025||1.62||2730000000|208.85000610352|1
2025-04-06 09:24:14|00299|6515|HOLX|13.66B|13660000000|60.86|2539295|-21.95|48|2025-07-23|15/06/2025||1.1||1030000000|60.860000610352|1|2025-05-01|15/03/2025||1.02||1000000000|60.860000610352|1
2025-04-06 09:24:22|00300|13850|HRL|16.9B|16899999999.999998|30.74|3140279|-11.41|48|2025-05-29|15/04/2025||0.355||2920000000|30.739999771118|1|2025-02-27|15/01/2025|0.35|0.39|2990000000|2960000000|28.729999542236|1
2025-04-06 09:24:30|00301|7927|||||||49|2025-07-30|15/06/2025||0.2435||1520000000|13.140000343323|1|2025-04-30|15/03/2025||0.2674||1550000000|13.140000343323|1
2025-04-06 09:24:38|00302|8270|||||||48|2025-05-28|15/04/2025||0.7987||13110000000|22.610000610352|1|2025-02-27|15/01/2025|0.74|0.74|13500000000|13380000000|33.830001831055|1
2025-04-06 09:24:49|00303|8169|HUM|30.63B|30630000000|253.77|1596653|-18.95|49|2025-07-30|15/06/2025||6.1||31690000000|253.77000427246|1|2025-04-30|15/03/2025||9.96||32130000000|253.77000427246|1
2025-04-06 09:24:58|00304|6493|||||||48|2025-07-18|15/06/2025||0.3426||1950000000|12.60000038147|1|2025-04-17|15/03/2025||0.314||1890000000|12.60000038147|1
2025-04-06 09:25:09|00305|7907|ICE|90.06B|90060000000|156.74|3380224|13.69|49|2025-07-31|15/06/2025||1.66||2430000000|156.74000549316|1|2025-05-01|15/03/2025||1.69||2450000000|156.74000549316|1
2025-04-06 09:25:18|00306|8026|IFF|18.7B|18700000000|73.12|1714811|-12.26|48|2025-05-12|15/03/2025||1.13||2830000000|73.120002746582|1|2025-02-18|15/12/2024|0.97|0.82|2800000000|2690000000|85.580001831055|1
2025-04-06 09:25:24|00307|102907|||||||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
2025-04-06 09:25:33|00308|7915|ITW|66.17B|66170000000|225.57|1111510|-14.21|48|2025-08-05|15/06/2025||2.58||3970000000|225.57000732422|1|2025-05-06|15/03/2025||2.33||3830000000|225.57000732422|1
2025-04-06 09:25:41|00309|8137|IR|28.09B|28090000000|69.7|2644861|-26.48|49|2025-07-30|15/06/2025||0.84||1890000000|69.699996948242|1|2025-04-30|15/03/2025||0.734||1730000000|69.699996948242|1
2025-04-06 09:25:51|00310|7930|IP|25.24B|25240000000|47.98|9670998|24.11|48|2025-07-31|15/06/2025||0.6675||6970000000|47.979999542236|1|2025-04-30|15/03/2025||0.4463||6480000000|47.979999542236|1
2025-04-06 09:25:57|00311|13851|||||||49|2025-07-29|15/06/2025||0.4573||1140000000|12.810000419617|1|2025-04-22|15/03/2025||0.3965||1110000000|12.810000419617|1
2025-04-06 09:26:05|00312|7877|IPG|8.83B|8830000000|23.7|6979480|-24.67|49|2025-07-17|15/06/2025||0.5458||2150000000|23.700000762939|1|2025-04-24|15/03/2025||0.2697||1990000000|23.700000762939|1
2025-04-06 09:26:16|00313|13981|IPGP|2.22B|2220000000|52.12|336460|-39.59|48|2025-08-05|15/06/2025||0.3529||243860000|52.119998931885|1|2025-05-06|15/03/2025||0.2103||227110000|52.119998931885|1
2025-04-06 09:26:26|00314|13852|IRM|22.67B|22670000000|77.19|2153184|-1.84|49|2025-07-31|15/06/2025||0.4403||1670000000|77.190002441406|1|2025-05-01|15/03/2025||0.4089||1590000000|77.190002441406|1
2025-04-06 09:26:35|00315|8125|J|13.66B|13660000000|111.45|895356|-9.05|48|2025-05-13|15/03/2025||1.39||3000000000|111.44999694824|1|2025-02-04|15/12/2024|1.33|1.27|2900000000|2920000000|138.7799987793|1
2025-04-06 09:26:45|00316|13082|JBHT|13.47B|13470000000|134.66|1036323|-31.06|48|2025-07-22|15/06/2025||1.42||2980000000|134.66000366211|1|2025-04-15|15/03/2025||1.17||2910000000|134.66000366211|1
2025-04-06 09:26:58|00317|8176|JEF|8.9B|8900000000|43.14|2053033|-1.55|49|2025-07-01|15/05/2025||0.649||1720000000|43.139999389648|1|2025-03-26|15/02/2025|0.57|1.02|1590000000|1930000000|61.700000762939|1
2025-04-06 09:27:08|00318|8071|SJM|12.25B|12250000000|115.16|1293395|-1.76|48|2025-06-05|15/04/2025||2.24||2180000000|115.16000366211|1|2025-02-27|15/01/2025|2.61|2.36|2190000000|2230000000|109.16000366211|1
2025-04-06 09:27:20|00319|8217|JCI|47.33B|47330000000|71.7|4743800|9.99|49|2025-07-30|15/06/2025||1.01||5930000000|71.699996948242|1|2025-04-30|15/03/2025||0.7861||5640000000|71.699996948242|1
2025-04-06 09:27:29|00320|6463|JNPR|11.31B|11310000000|33.95|3913862|-8.42|49|2025-07-29|15/06/2025||0.4784||1330000000|33.950000762939|1|2025-04-29|15/03/2025||0.4072||1280000000|33.950000762939|1
2025-04-06 09:27:41|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
2025-04-06 09:27:51|00322|8334|K|28.39B|28390000000|82.24|2428902|43.15|49|2025-07-31|15/06/2025||1.03||3210000000|82.23999786377|1|2025-05-01|15/03/2025||1.01||3180000000|82.23999786377|1
2025-04-06 09:28:00|00323|8105|||||||49|2025-07-22|15/06/2025||0.364||1810000000|13.470000267029|1|2025-04-17|15/03/2025||0.3193||1750000000|13.470000267029|1
2025-04-06 09:28:10|00324|269|KMB|45.74B|45740000000|137.91|2210963|9.18|48|2025-07-29|15/06/2025||1.85||4830000000|137.91000366211|1|2025-04-29|15/03/2025||1.9||4880000000|137.91000366211|1
2025-04-06 09:28:19|00325|8337|||||||49|2025-07-24|15/06/2025||0.1746||517740000|19.319999694824|1|2025-05-01|15/03/2025||0.1685||514030000|19.319999694824|1
2025-04-06 09:28:29|00326|32518|KMI|56.19B|56190000000|25.29|14709953|37|49|2025-07-16|15/06/2025||0.2706||3770000000|25.290000915527|1|2025-04-16|15/03/2025||0.3547||4080000000|25.290000915527|1
2025-04-06 09:28:36|00327|41279|KKR|82.42B|82420000000|92.79|5847914|-8.06|44|2025-08-05|15/06/2025||1.34||2050000000|92.790000915527|1|2025-05-06|15/03/2025||1.21||1820000000|92.790000915527|1
2025-04-06 09:28:46|00328|8148|KSS|798.19M|798190000|7.17|10637612|-71.88|49|2025-05-21|15/04/2025||-0.5371||2970000000|7.1700000762939|1|2025-03-11|15/01/2025|0.95|0.77|5180000000|5180000000|12.050000190735|1
2025-04-06 09:28:56|00329|8062|KR|44.4B|44400000000|67.18|6207878|17.22|44|2025-06-12|15/04/2025||1.47||45310000000|67.180000305176|1|2025-03-06|15/01/2025|1.14|1.11|34300000000|34750000000|62.529998779297|1
2025-04-06 09:29:04|00330|13846|LHX|37.93B|37930000000|202.06|1350973|-3.3|49|2025-07-24|15/06/2025||2.59||5470000000|202.05999755859|1|2025-04-24|15/03/2025||2.36||5280000000|202.05999755859|1
2025-04-06 09:29:10|00331|8113|||||||49|2025-07-31|15/06/2025||4.18||3480000000|225|1|2025-04-29|15/03/2025||3.78||3410000000|225|1
2025-04-06 09:29:19|00332|8023|LEG|968.74M|968740000|7.19|2489030|-61.53|49|2025-08-04|15/06/2025||0.3185||1110000000|7.1900000572205|1|2025-05-05|15/03/2025||0.2244||1070000000|7.1900000572205|1
2025-04-06 09:29:30|00333|7961|LEN|29.11B|29110000000|111.03|3476185|-30.49|48|2025-06-24|15/05/2025||2||8250000000|111.0299987793|1|2025-03-20|15/02/2025|2.14|1.75|7600000000|7420000000|120.30000305176|1
2025-04-06 09:29:42|00334|8131|||||||49|2025-07-31|15/06/2025||2.11||4730000000|29.969999313354|1|2025-05-08|15/03/2025||1.64||4710000000|29.969999313354|1
2025-04-06 09:29:50|00335|39152|LKQ|10.7B|10700000000|41.29|2577512|-19.78|48|2025-07-24|15/06/2025||0.9775||3670000000|41.290000915527|1|2025-04-24|15/03/2025||0.785||3580000000|41.290000915527|1
2025-04-06 09:30:00|00336|7880|LMT|101.37B|101370000000|432.15|1687838|-5.1|48|2025-07-29|15/06/2025||6.82||18690000000|432.14999389648|1|2025-04-22|15/03/2025||6.35||17780000000|432.14999389648|1
2025-04-06 09:30:11|00337|13083|L|17.69B|17690000000|83.12|766690|8.43|48|2025-05-05|15/03/2025|||||83.120002746582|1|2025-02-10|15/12/2024|0.86||4550000000||86.769996643066|1
2025-04-06 09:30:20|00338|10549|LOW|124.98B|124980000000|223.29|2602625|-6.7|47|2025-05-21|15/04/2025||2.91||21010000000|223.28999328613|1|2025-02-26|15/01/2025|1.93|1.81|18550000000|18190000000|242.38999938965|1
2025-04-06 09:30:26|00339|7965|||||||49|2025-08-05|15/06/2025||-0.2597||3080000000|3.2699999809265|1|2025-05-06|15/03/2025||-0.2616||3120000000|3.2699999809265|1
2025-04-06 09:30:35|00340|39251|||||||49|2025-08-01|15/06/2025||1.58||8080000000|57.979999542236|1|2025-04-25|15/03/2025||0.5505||7690000000|57.979999542236|1
2025-04-06 09:30:44|00341|8275|||||||49|2025-07-16|15/06/2025||4.07||2390000000|157.02000427246|1|2025-04-14|15/03/2025||3.42||2350000000|157.02000427246|1
2025-04-06 09:30:51|00342|32359|||||||49|2025-07-30|15/06/2025||-0.0305||206370000|14.520000457764|1|2025-05-13|15/03/2025||-0.0747||206710000|14.520000457764|1
2025-04-06 09:30:59|00343|8945|M|3.16B|3160000000|11.38|7251424|-38.75|50|2025-05-21|15/04/2025||0.1448||4490000000|11.380000114441|1|2025-03-06|15/01/2025|1.8|1.54|7770000000|7780000000|13.310000419617|1
2025-04-06 09:31:07|00344|8099|MRO|15.97B|15970000000|28.55|6259328|-3.84|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
2025-04-06 09:31:13|00345|13947|||||||49|2025-08-05|15/06/2025||3.28||33790000000|121.06999969482|1|2025-05-06|15/03/2025||0.1778||31710000000|121.06999969482|1
2025-04-06 09:31:20|00346|8328|||||||49|2025-07-17|15/06/2025||2.69||6920000000|230.19999694824|1|2025-04-17|15/03/2025||3.03||7090000000|230.19999694824|1
2025-04-06 09:31:26|00347|20299|||||||48|2025-07-24|15/06/2025||5.32||1900000000|470.70001220703|1|2025-05-06|15/03/2025||1.82||1360000000|470.70001220703|1
2025-04-06 09:31:34|00348|8184|MAS|13.34B|13340000000|62.92|1816077|-18.18|49|2025-07-24|15/06/2025||1.23||2030000000|62.919998168945|1|2025-04-23|15/03/2025||0.9182||1840000000|62.919998168945|1
2025-04-06 09:31:41|00349|7864|||||||49|2025-07-24|15/06/2025||3.95||7780000000|489.76998901367|1|2025-04-24|15/03/2025||3.57||7130000000|489.76998901367|1
2025-04-06 09:31:51|00350|7917|||||||48|2025-07-29|15/06/2025||0.2121||1110000000|16.450000762939|1|2025-04-23|15/03/2025||-0.0923||786010000|16.450000762939|1
2025-04-06 09:31:58|00351|7924|MKC|20.51B|20510000000|76.46|2313578|1.31|48|2025-06-26|15/05/2025||0.6781||1670000000|76.459999084473|1|2025-03-25|15/02/2025|0.6|0.64|1610000000|1610000000|80.339996337891|1
2025-04-06 09:32:07|00352|8014|MCK|85.61B|85610000000|683.11|898457|26.8|48|2025-07-30|15/06/2025||8.35||94120000000|683.10998535156|1|2025-05-08|15/03/2025||9.81||93480000000|683.10998535156|1
2025-04-06 09:32:18|00353|7857|MDT|106.3B|106300000000|82.88|7834996|-1.99|48|2025-05-21|15/04/2025||1.58||8820000000|82.879997253418|1|2025-02-18|15/01/2025|1.39|1.36|8290000000|8330000000|92.809997558594|1
2025-04-06 09:32:26|00354|7947|MET|47.05B|47050000000|69.07|3734024|-6.15|49|2025-07-30|15/06/2025||2.36||18860000000|69.069999694824|1|2025-04-30|15/03/2025||2.04||18400000000|69.069999694824|1
2025-04-06 09:32:34|00355|20210|||||||48|2025-07-24|15/06/2025||10.26||969960000|1022.6599731445|1|2025-05-01|15/03/2025||7.88||876510000|1022.6599731445|1
2025-04-06 09:32:42|00356|7862|||||||48|2025-07-30|15/06/2025||0.5938||4320000000|||2025-04-30|15/03/2025||0.4945||4290000000||
2025-04-06 09:32:47|00357|20151|||||||48|2025-07-23|15/06/2025||1.02||556040000|||2025-04-30|15/03/2025||0.8871||551330000||
2025-04-06 09:32:54|00358|39172|MHK|6.61B|6610000000|105.65|796733|-13.66|48|2025-07-24|15/06/2025||2.84||2770000000|105.65000152588|1|2025-04-24|15/03/2025||1.41||2560000000|105.65000152588|1
2025-04-06 09:33:04|00359|8063|TAP|12.38B|12380000000|61.15|2277499|-9.21|49|2025-08-05|15/06/2025||2.04||3220000000|61.150001525879|1|2025-05-06|15/03/2025||0.8278||2420000000|61.150001525879|1
2025-04-06 09:33:11|00360|8946|MCO|72.39B|72390000000|402.43|860567|2.54|48|2025-07-29|15/06/2025||3.72||1950000000|||2025-05-01|15/03/2025||3.56||1900000000||
2025-04-06 09:33:17|00361|8056|||||||49|2025-07-16|15/06/2025||2.1||16410000000|99.830001831055|1|2025-04-11|15/03/2025||2.26||16760000000|99.830001831055|1
2025-04-06 09:33:26|00362|8278|||||||50|2025-08-04|15/06/2025||0.6664||3050000000|23.450000762939|1|2025-04-30|15/03/2025||0.4622||2710000000|23.450000762939|1
2025-04-06 09:33:32|00363|276|||||||48|2025-07-31|15/06/2025||3.47||2770000000|402.13000488281|1|2025-05-01|15/03/2025||3.01||2520000000|402.13000488281|1
2025-04-06 09:33:39|00364|6395|NDAQ|39.25B|39250000000|68.25|2897310|10.01|48|2025-07-16|15/06/2025||0.7846||1250000000|68.25|1|2025-04-24|15/03/2025||0.7524||1220000000|68.25|1
2025-04-06 09:33:47|00365|101919|NAVI|1.14B|1140000000|11.14|801776|-34.59|45|2025-07-29|15/06/2025||0.3031||164350000|11.140000343323|1|2025-04-29|15/03/2025||0.2175||179000000|11.140000343323|1
2025-04-06 09:33:55|00366|6440|NTAP|15.48B|15480000000|76.1|2107086|-27.56|48|2025-05-29|15/04/2025||1.89||1720000000|||2025-02-27|15/01/2025|1.91|1.9|1640000000|1690000000||
2025-04-06 09:34:05|00367|8345|NWL|2.13B|2130000000|5.12|8830148|-29.18|48|2025-07-25|15/06/2025||0.3177||1960000000|5.1199998855591|1|2025-04-25|15/03/2025||-0.0642||1540000000|5.1199998855591|1
2025-04-06 09:34:11|00368|8150|||||||49|2025-07-17|15/06/2025||0.9283||4540000000|44.180000305176|1|2025-04-23|15/03/2025||0.884||4570000000|44.180000305176|1
2025-04-06 09:34:17|00369|13065|||||||48|2025-08-07|15/06/2025||0.2229||2100000000|27.700000762939|1|2025-05-08|15/03/2025||0.1561||2010000000|27.700000762939|1
2025-04-06 09:34:26|00370|13795|NWSA|14.52B|14520000000|24.58|3397741|-4.21|48|2025-08-07|15/06/2025||0.2076||2100000000|24.579999923706|1|2025-05-08|15/03/2025||0.1484||2000000000|24.579999923706|1
2025-04-06 09:34:34|00371|13091|NEE|137.64B|137640000000|66.91|12017545|4.25|48|2025-07-24|15/06/2025||1.01||7770000000|||2025-04-29|15/03/2025||0.9123||6710000000||
2025-04-06 09:34:39|00372|20769|||||||38|2023-03-02|15/12/2022||0.505||922050000|||2022-10-27|15/09/2022||0.48||904560000||
2025-04-06 09:34:46|00373|7896|||||||49|2025-07-30|15/06/2025||0.2149||1100000000|37.220001220703|1|2025-04-30|15/03/2025||0.9182||2210000000|37.220001220703|1
2025-04-06 09:34:52|00374|8340|||||||50|2025-05-29|15/04/2025||-0.1184||3400000000|23.340000152588|1|2025-03-04|15/01/2025|1.1|0.92|4320000000|4270000000|24.239999771118|1
2025-04-06 09:35:05|00375|8252|NSC|47.76B|47760000000|210.93|1257518|-15.64|48|2025-07-23|15/06/2025||3.28||3100000000|210.92999267578|1|2025-04-23|15/03/2025||2.81||3000000000|210.92999267578|1
2025-04-06 09:35:12|00376|6419|NTRS|16.83B|16829999999.999998|86.01|1324602|-0.89|48|2025-07-23|15/06/2025||2.06||1960000000|86.01000213623|1|2025-04-22|15/03/2025||1.84||1950000000|86.01000213623|1
2025-04-06 09:35:23|00377|7861|NOC|70.28B|70280000000|485.52|1030315|6.83|48|2025-07-24|15/06/2025||7.14||10440000000|485.51998901367|1|2025-04-22|15/03/2025||6.32||10060000000|485.51998901367|1
2025-04-06 09:35:31|00378|6494|||||||48|2025-07-31|15/06/2025||0.5861||996900000|23.780000686646|1|2025-05-08|15/03/2025||0.5796||995970000|23.780000686646|1
2025-04-06 09:35:36|00379|40082|||||||47|2025-07-31|15/06/2025||0.5276||2590000000|||2025-05-06|15/03/2025||0.09||2150000000||
2025-04-06 09:35:47|00380|8134|NOV|4.56B|4560000000|11.97|4619979|-41.64|48|2025-07-23|15/06/2025||0.3266||2180000000|11.970000267029|1|2025-04-28|15/03/2025||0.2524||2100000000|11.970000267029|1
2025-04-06 09:35:59|00381|13857|NRG|16.56B|16559999999.999998|83.61|3312116|14.9|49|2025-08-07|15/06/2025||1.84||7390000000|83.610000610352|1|2025-05-01|15/03/2025||1.67||7610000000|83.610000610352|1
2025-04-06 09:36:07|00382|8128|NUE|23.8B|23800000000|103.22|2968406|-48.64|49|2025-07-17|15/06/2025||2.13||8250000000|103.2200012207|1|2025-04-28|15/03/2025||0.7945||7230000000|103.2200012207|1
2025-04-06 09:36:17|00383|7954|||||||49|2025-08-05|15/06/2025||0.7726||6850000000|40.540000915527|1|2025-05-07|15/03/2025||0.6855||6710000000|40.540000915527|1
2025-04-06 09:36:23|00384|8129|||||||49|2025-07-22|15/06/2025||2.04||3990000000|||2025-04-22|15/03/2025||1.66||3720000000||
2025-04-06 09:36:28|00385|13858|||||||48|2025-04-29|15/03/2025||1.29||6920000000|||2025-02-24|15/12/2024|1.57|1.5|6540000000|6280000000||
2025-04-06 09:36:36|00386|274|ORCL|359.7B|359700000000|128.27|12207016|2.7|48|2025-06-17|15/05/2025||1.65||15580000000|128.27000427246|1|2025-03-10|15/02/2025|1.47|1.49|14130000000|14390000000|155.16000366211|1
2025-04-06 09:36:42|00387|39262|||||||48|2025-07-28|15/06/2025||2.71||2240000000|183.41999816895|1|2025-04-22|15/03/2025||2.21||2120000000|183.41999816895|1
2025-04-06 09:36:51|00388|7976|||||||49|2025-07-31|15/06/2025||7.3||5230000000|517.22998046875|1|2025-05-01|15/03/2025||6.72||4980000000|517.22998046875|1
2025-04-06 09:37:01|00389|6477|PDCO|2.74B|2740000000|30.94|1289833|17.87|48|2025-06-25|15/04/2025||0.8711||1750000000|30.940000534058|1|2025-02-26|15/01/2025|1.57|0.62|1570000000|1640000000|31.079999923706|1
2025-04-06 09:37:09|00390|32370|PNR|12.98B|12980000000|78.76|1554484|-5.76|48|2025-07-29|15/06/2025||1.34||1120000000|78.76000213623|1|2025-04-17|15/03/2025||1.01||988310000|78.76000213623|1
2025-04-06 09:37:14|00391|32373|||||||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
2025-04-06 09:37:22|00392|8279|RVTY|11.39B|11390000000|94.84|984342|-7.27|49|2025-08-04|15/06/2025||1.23||710430000|94.839996337891|1|2025-04-28|15/03/2025||0.9516||661920000|94.839996337891|1
2025-04-06 09:37:30|00393|32396|PRGO|3.59B|3590000000|26.31|1671765|-16.21|47|2025-08-06|15/06/2025||0.64||1070000000|26.309999465942|1|2025-05-13|15/03/2025||0.545||1090000000|26.309999465942|1
2025-04-06 09:37:40|00394|7989|PFE|130.27B|130270000000.00002|22.97|46341785|-13.84|49|2025-08-05|15/06/2025||0.5665||13560000000|22.969999313354|1|2025-04-29|15/03/2025||0.717||14380000000|22.969999313354|1
2025-04-06 09:37:47|00395|8251|||||||49|2025-07-24|15/06/2025||0.3542||6270000000|16.440000534058|1|2025-04-24|15/03/2025||0.395||6210000000|16.440000534058|1
2025-04-06 09:37:53|00396|8039|||||||49|2025-07-22|15/06/2025||1.77||9910000000|150.61999511719|1|2025-04-23|15/03/2025||1.6||9060000000|150.61999511719|1
2025-04-06 09:38:04|00397|32531|||||||49|2025-07-30|15/06/2025||2.25||34640000000|98.809997558594|1|2025-04-25|15/03/2025||0.4245||32930000000|98.809997558594|1
2025-04-06 09:38:15|00398|7943|PNW|10.86B|10860000000|91.09|1088485|25.19|49|2025-07-31|15/06/2025||1.54||1350000000|91.089996337891|1|2025-05-01|15/03/2025||0.0187||988950000|91.089996337891|1
2025-04-06 09:38:25|00399|13860|PXD|63.00B|63000000000|269.62|1959217|-1.16|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
2025-04-06 09:38:32|00400|8057|PNC|60.59B|60590000000|153.1|2380815|-2.71|49|2025-07-16|15/06/2025||3.73||5640000000|153.10000610352|1|2025-04-15|15/03/2025||3.39||5490000000|153.10000610352|1
2025-04-06 09:38:39|00401|8118|||||||49|2025-07-17|15/06/2025||2.28||4160000000|99.150001525879|1|2025-04-17|15/03/2025||1.64||3670000000|99.150001525879|1
2025-04-06 09:38:46|00402|8203|||||||49|2025-08-01|15/06/2025||0.3942||1530000000|34.459999084473|1|2025-05-01|15/03/2025||0.5225||1840000000|34.459999084473|1
2025-04-06 09:38:55|00403|8267|||||||48|2025-07-24|15/06/2025||2.12||4120000000|72.940002441406|1|2025-04-24|15/03/2025||1.89||4060000000|72.940002441406|1
2025-04-06 09:39:04|00404|7968|||||||46|2025-07-10|15/06/2025||3.49||21140000000|257.64001464844|1|2025-04-10|15/03/2025||4.74||21600000000|257.64001464844|1
2025-04-06 09:39:13|00405|7923|PLD|91.05B|91050000000|98.23|4137772|-21.25|48|2025-07-21|15/06/2025||0.68||1980000000|98.230003356934|1|2025-04-16|15/03/2025||0.6425||1960000000|98.230003356934|1
2025-04-06 09:39:20|00406|8191|PRU|34.17B|34170000000|96.53|1854110|-16.58|49|2025-08-05|15/06/2025||3.56||13770000000|||2025-04-30|15/03/2025||3.37||14250000000||
2025-04-06 09:39:29|00407|7893|||||||49|2025-08-05|15/06/2025||0.7634||2480000000|77.730003356934|1|2025-04-30|15/03/2025||1.4||3110000000|77.730003356934|1
2025-04-06 09:39:35|00408|8158|||||||49|2025-08-05|15/06/2025||2.58||1200000000|284.5299987793|1|2025-05-06|15/03/2025||2.42||1180000000|284.5299987793|1
2025-04-06 09:39:46|00409|8237|PHM|20.5B|20500000000|101.24|2322200|-12.99|48|2025-07-29|15/06/2025||3.15||4640000000|101.23999786377|1|2025-04-22|15/03/2025||2.47||3850000000|101.23999786377|1
2025-04-06 09:39:54|00410|32533|||||||44|2025-05-28|15/04/2025||2.23||1920000000|67.720001220703|1|2025-03-31|15/01/2025|3.27|3.24|2370000000|2340000000|64.690002441406|1
2025-04-06 09:40:01|00411|945074|||||||42|2025-07-30|15/06/2025||0.618||761590000|56.349998474121|1|2025-04-30|15/03/2025||0.9996||850070000|56.349998474121|1
2025-04-06 09:40:13|00412|19695|PWR|35.49B|35490000000|239.47|1729426|-9.02|49|2025-07-31|15/06/2025||2.49||6560000000|239.4700012207|1|2025-05-01|15/03/2025||1.74||5880000000|239.4700012207|1
2025-04-06 09:40:19|00413|8198|||||||49|2025-07-23|15/06/2025||2.56||2690000000|164.17999267578|1|2025-04-22|15/03/2025||2.16||2640000000|164.17999267578|1
2025-04-06 09:40:29|00414|8022|RL|12.21B|12210000000|197.62|996510|14.93|48|2025-05-22|15/03/2025||2.04||1640000000|197.61999511719|1|2025-02-06|15/12/2024|4.82|4.5|2100000000|2010000000|249|1
2025-04-06 09:40:36|00415|8229|||||||49|2025-07-28|15/06/2025||0.7458||747630000|33.450000762939|1|2025-04-29|15/03/2025||0.9022||787780000|33.450000762939|1
2025-04-06 09:40:46|00416|20380|RJF|26.67B|26670000000|123.65|1509656|-3.62|48|2025-07-23|15/06/2025||2.62||3530000000|123.65000152588|1|2025-04-23|15/03/2025||2.5||3450000000|123.65000152588|1
2025-04-06 09:40:52|00417|8235|||||||45|2025-07-29|15/06/2025||1.5||20770000000|117.44999694824|1|2025-04-22|15/03/2025||1.35||19820000000|117.44999694824|1
2025-04-06 09:41:02|00418|39285|O|49.17B|49170000000|55.15|5537709|4.04|48|2025-07-30|15/06/2025||0.3607||1280000000|55.150001525879|1|2025-04-30|15/03/2025||0.3526||1270000000|55.150001525879|1
2025-04-06 09:41:17|00419|20718|REG|12.44B|12440000000|68.77|1062706|16.96|48|2025-07-31|15/06/2025||0.5283||372810000|68.769996643066|1|2025-05-01|15/03/2025||0.5458||375300000|68.769996643066|1
2025-04-06 09:41:23|00420|7945|||||||48|2025-07-18|15/06/2025||0.5635||1870000000|18.659999847412|1|2025-04-17|15/03/2025||0.5072||1830000000|18.659999847412|1
2025-04-06 09:41:34|00421|13862|RSG|73.52B|73520000000|235.42|1168681|24.96|49|2025-07-24|15/06/2025||1.75||4260000000|235.41999816895|1|2025-04-24|15/03/2025||1.56||4080000000|235.41999816895|1
2025-04-06 09:41:46|00422|21180|RMD|30.07B|30070000000|205.17|982811|8.69|43|2025-07-31|15/06/2025||2.47||1320000000|205.16999816895|1|2025-04-23|15/03/2025||2.39||1290000000|205.16999816895|1
2025-04-06 09:41:56|00423|8207|RHI|4.86B|4860000000|48.41|1436435|-35.71|49|2025-07-23|15/06/2025||0.6399||1470000000|48.409999847412|1|2025-04-24|15/03/2025||0.3641||1410000000|48.409999847412|1
2025-04-06 09:42:03|00424|8356|||||||49|2025-07-23|15/06/2025||2.59||2050000000|227.11000061035|1|2025-04-24|15/03/2025||2.09||1960000000|227.11000061035|1
2025-04-06 09:42:12|00425|13863|ROP|58.18B|58180000000|541.8|659521|-0.22|49|2025-07-18|15/06/2025||4.86||1910000000|541.79998779297|1|2025-04-28|15/03/2025||4.74||1880000000|541.79998779297|1
2025-04-06 09:42:19|00426|39254|RCL|47.89B|47890000000|177.93|2830010|30.81|48|2025-07-24|15/06/2025||3.96||4520000000|177.92999267578|1|2025-04-24|15/03/2025||2.54||4010000000|177.92999267578|1
2025-04-06 09:42:27|00427|8119|SPGI|138.97B|138970000000|451.5|1392550|4.61|48|2025-08-05|15/06/2025||4.39||3770000000|451.5|1|2025-04-29|15/03/2025||4.23||3720000000|451.5|1
2025-04-06 09:42:35|00428|39107|SBAC|23.67B|23670000000|219.91|876073|3.05|49|2025-08-04|15/06/2025||2.07||660350000|219.91000366211|1|2025-04-28|15/03/2025||2.11||661680000|219.91000366211|1
2025-04-06 09:42:42|00429|8354|SLB|47.3B|47300000000|34.78|16503370|-36.8|44|2025-07-18|15/06/2025||0.8182||9250000000|34.779998779297|1|2025-04-25|15/03/2025||0.7389||8640000000|34.779998779297|1
2025-04-06 09:42:54|00430|8940|STX|14.13B|14130000000|66.73|3526207|-25.85|48|2025-07-17|15/06/2025||2.09||2300000000|66.730003356934|1|2025-04-23|15/03/2025||1.73||2120000000|66.730003356934|1
2025-04-06 09:43:01|00431|8076|||||||49|2025-08-07|15/06/2025||0.7572||1320000000|24.409999847412|1|2025-05-06|15/03/2025||0.673||1270000000|24.409999847412|1
2025-04-06 09:43:08|00432|8222|||||||49|2025-07-31|15/06/2025||0.8324||3150000000|65.879997253418|1|2025-05-01|15/03/2025||1.35||3870000000|65.879997253418|1
2025-04-06 09:43:19|00433|7986|SHW|83.04B|83040000000|332.06|1866221|0.06|48|2025-07-29|15/06/2025||3.9||6410000000|332.05999755859|1|2025-04-29|15/03/2025||2.2||5420000000|332.05999755859|1
2025-04-06 09:43:26|00434|39114|SIG|2.35B|2350000000|54.89|1763858|-46.04|47|2025-06-05|15/04/2025||0.9595||1520000000|54.889999389648|1|2025-03-19|15/01/2025|6.62|6.67|2350000000|2360000000|48.299999237061|1
2025-04-06 09:43:36|00435|8210|SPG|47.65B|47650000000|146.05|1624793|-2.73|48|2025-08-04|15/06/2025||1.53||1370000000|146.05000305176|1|2025-05-12|15/03/2025||1.4||1360000000|146.05000305176|1
2025-04-06 09:43:47|00436|32515|SLG|3.59B|3590000000|50.63|804954|-2.13|48|2025-07-16|15/06/2025||-0.3267||145320000|50.630001068115|1|2025-04-16|15/03/2025||-0.41||145270000|50.630001068115|1
2025-04-06 09:43:55|00437|8001|SNA|16.51B|16510000000.000002|314.99|408223|7.59|49|2025-07-17|15/06/2025||5.07||1220000000|314.98999023438|1|2025-04-17|15/03/2025||4.81||1200000000|314.98999023438|1
2025-04-06 09:44:07|00438|7956|SO|97.55B|97550000000|88.94|5219037|27.22|49|2025-07-31|15/06/2025||1.08||6410000000|88.940002441406|1|2025-05-01|15/03/2025||1.15||7090000000|88.940002441406|1
2025-04-06 09:44:15|00439|7914|LUV|15.33B|15330000000|25.87|11475377|-8.72|48|2025-07-24|15/06/2025||0.8175||7670000000|25.870000839233|1|2025-04-24|15/03/2025||-0.1667||6420000000|25.870000839233|1
2025-04-06 09:44:25|00440|8160|SWK|9.72B|9720000000|62.88|1987331|-34.09|49|2025-07-29|15/06/2025||1.05||4020000000|62.880001068115|1|2025-04-30|15/03/2025||0.6586||3710000000|62.880001068115|1
2025-04-06 09:44:32|00441|7967|STT|22B|22000000000|76.25|2110858|0.59|48|2025-07-11|15/06/2025||2.46||3360000000|76.25|1|2025-04-17|15/03/2025||2||3320000000|76.25|1
2025-04-06 09:44:41|00442|6499|||||||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
2025-04-06 09:44:47|00443|8186|||||||49|2025-07-31|15/06/2025||3.15||5930000000|345.79998779297|1|2025-04-30|15/03/2025||2.71||5680000000|345.79998779297|1
2025-04-06 09:44:55|00444|940815|SYF|17.03B|17030000000.000002|43.81|4471616|6.13|44|2025-07-22|15/06/2025||1.78||3780000000|43.810001373291|1|2025-04-22|15/03/2025||1.67||3790000000|43.810001373291|1
2025-04-06 09:45:02|00445|8285|SYY|34.95B|34950000000|71.44|3754498|-6.82|48|2025-05-06|15/03/2025||1.03||20120000000|71.440002441406|1|2025-01-28|15/12/2024|0.93|0.92|20200000000|20110000000|76.860000610352|1
2025-04-06 09:45:10|00446|6480|||||||48|2025-07-24|15/06/2025||2.25||1820000000|82.599998474121|1|2025-05-02|15/03/2025||2.24||1800000000|82.599998474121|1
2025-04-06 09:45:25|00447|7959|TPR|13.03B|13030000000|62.94|5799785|46.61|47|2025-05-08|15/03/2025||0.8779||1530000000|62.939998626709|1|2025-02-06|15/12/2024|2|1.73|2200000000|2110000000|73.379997253418|1
2025-04-06 09:45:32|00448|8180|TGT|43.61B|43610000000|95.72|7120726|-44.27|47|2025-05-14|15/04/2025||1.78||24580000000|95.720001220703|1|2025-03-04|15/01/2025|2.41|2.24|30900000000|30650000000|120.76000213623|1
2025-04-06 09:45:46|00449|19701|TEL|36.4B|36400000000|122|1781092|-15.66|49|2025-07-23|15/06/2025||2.05||4120000000|122|1|2025-04-23|15/03/2025||1.96||3960000000|122|1
2025-04-06 09:45:54|00450|13843|FTI|10.58B|10580000000|25.16|4560899|-6.57|48|2025-07-24|15/06/2025||0.5499||2510000000|25.159999847412|1|2025-04-24|15/03/2025||0.3532||2260000000|25.159999847412|1
2025-04-06 09:46:06|00451|8305|TXT|11.03B|11030000000|60.72|1489670|-37.18|49|2025-07-24|15/06/2025||1.47||3600000000|||2025-04-24|15/03/2025||1.16||3250000000||
2025-04-06 09:46:14|00452|8299|AES|7.67B|7670000000|10.78|15549027|-40.38|49|2025-07-31|15/06/2025||0.4089||3130000000|10.779999732971|1|2025-05-02|15/03/2025||0.4856||3160000000|10.779999732971|1
2025-04-06 09:46:21|00453|8147|TMO|165.21B|165210000000|437.91|1989683|-24.43|48|2025-07-23|15/06/2025||5.6||10780000000|437.91000366211|1|2025-04-23|15/03/2025||5.11||10230000000|437.91000366211|1
2025-04-06 09:46:30|00454|8227|||||||49|2025-05-21|15/04/2025||0.9113||13000000000|122.16000366211|1|2025-02-26|15/01/2025|1.23|1.16|16350000000|16190000000|122.69999694824|1
2025-04-06 09:46:39|00455|32379|||||||48|2025-07-24|15/06/2025||0.8386||4480000000|52.400001525879|1|2025-04-24|15/03/2025||0.3717||3550000000|52.400001525879|1
2025-04-06 09:46:50|00456|20793|TDG|69.42B|69420000000|1237.85|264145|5.8|48|2025-05-13|15/03/2025||8.88||2170000000|1237.8499755859|1|2025-02-04|15/12/2024|7.83|7.64|2010000000|2020000000|1352.7800292969|1
2025-04-06 09:46:58|00457|8239|||||||48|2025-07-23|15/06/2025||1.7||1030000000|40.909999847412|1|2025-04-23|15/03/2025||1.12||933120000|40.909999847412|1
2025-04-06 09:47:07|00458|8159|TRV|54.93B|54930000000|242.26|1414245|4.92|48|2025-07-17|15/06/2025||3.4||11860000000|242.25999450684|1|2025-04-16|15/03/2025||0.8071||10940000000|242.25999450684|1
2025-04-06 09:47:15|00459|32539|TRIP|1.64B|1640000000|11.69|2844048|-57.09|48|2025-07-31|15/06/2025||0.4549||529090000|11.689999580383|1|2025-04-30|15/03/2025||0.0443||388650000|11.689999580383|1
2025-04-06 09:47:22|00460|7918|||||||49|2025-07-18|15/06/2025||0.9924||5120000000|34.790000915527|1|2025-04-17|15/03/2025||0.8756||4950000000|34.790000915527|1
2025-04-06 09:47:37|00461|8179|TSN|21.3B|21300000000|59.81|2530570|1.29|48|2025-05-12|15/03/2025||0.8394||13160000000|59.810001373291|1|2025-02-03|15/12/2024|1.14|0.9|13620000000|13500000000|56.490001678467|1
2025-04-06 09:47:47|00462|8310|USB|57.38B|57380000000|36.83|11093284|-14.41|49|2025-07-17|15/06/2025||1.08||7120000000|36.830001831055|1|2025-04-16|15/03/2025||0.9821||6910000000|36.830001831055|1
2025-04-06 09:47:55|00463|32535|||||||48|2025-07-23|15/06/2025||0.1349||424210000|40.439998626709|1|2025-04-29|15/03/2025||0.1566||420720000|40.439998626709|1
2025-04-06 09:48:04|00464|39338|ULTA|16.28B|16280000000.000002|359.36|1059621|-19.2|46|2025-05-29|15/04/2025||5.78||2790000000|359.35998535156|1|2025-03-13|15/01/2025|8.46|7.11|3500000000|3460000000|329.23001098633|1
2025-04-06 09:48:16|00465|13959|UAA|2.23B|2230000000|5.26|12706730|-22.87|48|2025-08-06|15/06/2025||0.0001||1160000000|5.2600002288818|1|2025-05-13|15/03/2025||-0.0822||1160000000|5.2600002288818|1
2025-04-06 09:48:23|00466|976067|||||||38|2025-08-06|15/06/2025||||1150000000|5.0999999046326|1|2025-05-13|15/03/2025||-0.0839||1160000000|5.0999999046326|1
2025-04-06 09:48:31|00467|8083|UNP|128.87B|128870000000|213.26|2795901|-11.88|49|2025-07-17|15/06/2025||2.95||6180000000|213.25999450684|1|2025-04-24|15/03/2025||2.76||6100000000|213.25999450684|1
2025-04-06 09:48:41|00468|13061|UAL|18.88B|18880000000|57.67|8284034|33.53|48|2025-07-16|15/06/2025||4.76||16000000000|57.669998168945|1|2025-04-15|15/03/2025||0.7733||13370000000|57.669998168945|1
2025-04-06 09:48:49|00469|8199|UPS|82.81B|82810000000|97.71|6562279|-35.45|48|2025-07-29|15/06/2025||1.84||21370000000|97.709999084473|1|2025-04-29|15/03/2025||1.44||21220000000|97.709999084473|1
2025-04-06 09:48:58|00470|32516|URI|36.88B|36880000000|564.57|706657|-20.13|48|2025-07-23|15/06/2025||10.95||3910000000|564.57000732422|1|2025-04-23|15/03/2025||8.96||3610000000|564.57000732422|1
2025-04-06 09:49:07|00471|39147|UHS|11.34B|11340000000|174.53|812422|0.63|48|2025-07-28|15/06/2025||5.04||4240000000|174.5299987793|1|2025-04-28|15/03/2025||4.36||4160000000|174.5299987793|1
2025-04-06 09:49:16|00472|8174|||||||49|2025-07-29|15/06/2025||2.26||3360000000|||2025-04-29|15/03/2025||2.18||3340000000||
2025-04-06 09:49:26|00473|8241|VLO|32.92B|32920000000|104.69|3500726|-42.91|49|2025-07-24|15/06/2025||2.67||29800000000|104.69000244141|1|2025-04-24|15/03/2025||0.8024||28840000000|104.69000244141|1
2025-04-06 09:49:34|00474|13866|VTR|28.64B|28640000000|65.51|3119372|52.03|48|2025-07-31|15/06/2025||0.134||1350000000|65.51000213623|1|2025-05-01|15/03/2025||0.094||1320000000|65.51000213623|1
2025-04-06 09:49:45|00475|7870|VFC|4.5B|4500000000|11.56|8341523|-15.99|46|2025-07-24|15/06/2025||-0.2213||1760000000|11.560000419617|1|2025-05-21|15/03/2025||-0.1433||2170000000|11.560000419617|1
2025-04-06 09:49:55|00476|8171|PARA|7.89B|7890000000|11.07|2634988|-7.52|49|2025-07-31|15/06/2025||0.449||7060000000|11.069999694824|1|2025-04-30|15/03/2025||0.2743||7120000000|11.069999694824|1
2025-04-06 09:50:06|00477|13570|VTRS|9.1B|9100000000|7.62|13435944|-35.42|47|2025-05-08|15/03/2025||0.5149||3330000000|7.6199998855591|1|2025-02-27|15/12/2024|0.54|0.58|3520000000|3620000000|11.239999771118|1
2025-04-06 09:50:14|00478|7863|VNO|6.3B|6300000000|33|1374244|20.61|49|2025-08-04|15/06/2025||-0.045||461630000|33|1|2025-05-05|15/03/2025||0.14||454500000|33|1
2025-04-06 09:50:22|00479|7974|VMC|30.48B|30480000000|230.74|1074846|-14.59|49|2025-07-31|15/06/2025||2.67||2240000000|230.74000549316|1|2025-05-01|15/03/2025||0.7935||1660000000|230.74000549316|1
2025-04-06 09:50:34|00480|8058|WM|90.61B|90610000000|225.2|1706428|8.83|49|2025-07-29|15/06/2025||1.9||6400000000|225.19999694824|1|2025-04-28|15/03/2025||1.69||6150000000|225.19999694824|1
2025-04-06 09:50:44|00481|7881|WAT|19.3B|19300000000|324.92|495997|-3.28|49|2025-08-05|15/06/2025||2.93||738850000|324.92001342773|1|2025-05-06|15/03/2025||2.22||655330000|324.92001342773|1
2025-04-06 09:50:52|00482|13867|WEC|33.16B|33159999999.999996|104.36|2422034|30|49|2025-08-05|15/06/2025||0.8066||1910000000|104.36000061035|1|2025-05-06|15/03/2025||1.97||2870000000|104.36000061035|1
2025-04-06 09:51:01|00483|7992|WFC|199.11B|199110000000|60.98|16472486|6.24|48|2025-07-15|15/06/2025||1.47||21040000000|60.979999542236|1|2025-04-11|15/03/2025||1.23||20750000000|60.979999542236|1
2025-04-06 09:51:09|00484|13848|WELL|91.89B|91890000000|143.29|3100540|56.16|49|2025-08-04|15/06/2025||0.4599||2420000000|143.28999328613|1|2025-04-28|15/03/2025||0.4005||2340000000|143.28999328613|1
2025-04-06 09:51:17|00485|8117|||||||48|2025-07-30|15/06/2025||0.9766||3970000000|30.540000915527|1|2025-04-24|15/03/2025||0.7884||3860000000|30.540000915527|1
2025-04-06 09:51:25|00486|8323|WU|3.42B|3420000000|10.13|5885693|-24.96|49|2025-07-30|15/06/2025||0.454||1040000000|10.130000114441|1|2025-05-06|15/03/2025||0.4149||999800000|10.130000114441|1
2025-04-06 09:51:36|00487|955555|WRK|13.30B|13300000000|51.51|3108911|5.34|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
2025-04-06 09:51:48|00488|8953|WY|19.05B|19050000000|26.26|3748847|-24.08|48|2025-07-25|15/06/2025||0.2321||2010000000|26.260000228882|1|2025-04-24|15/03/2025||0.1296||1810000000|26.260000228882|1
2025-04-06 09:51:59|00489|8228|WHR|4.74B|4740000000|85.66|1123239|-25.73|49|2025-07-28|15/06/2025||2.24||4000000000|85.660003662109|1|2025-04-23|15/03/2025||1.71||3670000000|85.660003662109|1
2025-04-06 09:52:07|00490|8122|WMB|66.54B|66540000000.00001|54.57|7975974|39.1|49|2025-08-04|15/06/2025||0.5002||2700000000|54.569999694824|1|2025-05-05|15/03/2025||0.5752||2830000000|54.569999694824|1
2025-04-06 09:52:17|00491|29740|WTW|30.79B|30790000000|308.8|603922|13.97|45|2025-07-24|15/06/2025||2.77||2250000000|308.79998779297|1|2025-04-24|15/03/2025||3.27||2280000000|308.79998779297|1
2025-04-06 09:52:29|00492|8030|GWW|45.4B|45400000000|942.43|293264|-7.13|49|2025-07-31|15/06/2025||10.16||4510000000|942.42999267578|1|2025-05-01|15/03/2025||9.54||4310000000|942.42999267578|1
2025-04-06 09:52:38|00493|6392|WYNN|7.39B|7390000000|70.09|2699100|-34.78|47|2025-05-13|15/03/2025||1.31||1750000000|70.089996337891|1|2025-02-13|15/12/2024|2.42|1.33|1840000000|1780000000|78.370002746582|1
2025-04-06 09:52:46|00494|8003|||||||48|2025-07-29|15/06/2025||0.33||1620000000|4|1|2025-04-29|15/03/2025||0.0967||1540000000|4|1
2025-04-06 09:52:55|00495|32532|XYL|25.42B|25420000000|104.6|1564655|-18.45|49|2025-08-05|15/06/2025||1.13||2190000000|104.59999847412|1|2025-04-29|15/03/2025||0.9545||2040000000|104.59999847412|1
2025-04-06 09:53:05|00496|8327|YUM|41.26B|41260000000|147.83|2220908|8.62|48|2025-07-30|15/06/2025||1.47||1960000000|147.83000183105|1|2025-04-30|15/03/2025||1.29||1850000000|147.83000183105|1
2025-04-06 09:53:15|00497|7902|ZBH|21.37B|21370000000|107.34|1921028|-15.7|48|2025-08-05|15/06/2025||2.03||1980000000|107.33999633789|1|2025-05-06|15/03/2025||1.77||1890000000|107.33999633789|1
2025-04-06 09:53:27|00498|6418|ZION|6.12B|6120000000|41.39|1668371|-1.64|48|2025-07-21|15/06/2025||1.31||814290000|41.389999389648|1|2025-04-21|15/03/2025||1.19||795280000|41.389999389648|1
2025-04-06 09:53:38|00499|41176|ZTS|67.94B|67940000000|151.73|3033757|-8.52|46|2025-05-06|15/03/2025||1.41||2200000000|151.72999572754|1|2025-02-13|15/12/2024|1.4|1.38|2320000000|2320000000|173.88000488281|1
2025-04-06 09:53:45|00500|41239|NOW|148.66B|148660000000|721.65|1871458|-7.89|48|2025-07-23|15/06/2025||3.63||3110000000|721.65002441406|1|2025-04-23|15/03/2025||3.83||3080000000|721.65002441406|1
2025-04-06 09:53:55|00501|13933|BX|96.12B|96120000000|125.04|4250224|-1.99|49|2025-07-17|15/06/2025||1.32||3210000000|125.04000091553|1|2025-04-17|15/03/2025||1.15||2940000000|125.04000091553|1
2025-04-06 09:54:03|00502|961620|XYZ|31.14B|31140000000|50.26|8729706|-34.87|39|2025-07-31|15/06/2025||1.12||6580000000|50.259998321533|1|2025-05-01|15/03/2025||0.9832||6210000000|50.259998321533|1
2025-04-06 09:54:10|00503|1166012|SNOW|43.55B|43550000000|130.53|5959104|-15.16|24|2025-05-21|15/04/2025||0.2106||1010000000|130.5299987793|1|2025-02-26|15/01/2025|0.3|0.17|986800000|956220000|164.19999694824|1
2025-04-06 09:54:18|00504|1115848|UBER|135.14B|135139999999.99998|64.62|23810684|-16.25|31|2025-08-05|15/06/2025||0.5924||12370000000|64.620002746582|1|2025-04-30|15/03/2025||0.5103||11620000000|64.620002746582|1
2025-04-06 09:54:25|00505|41268|PANW|101.68B|101680000000|153.57|5736732|14.17|47|2025-05-21|15/04/2025||0.771||2280000000|153.57000732422|1|2025-02-13|15/01/2025|0.81|0.78|2260000000|2240000000|196.72999572754|1
2025-04-06 09:54:31|00506|1152334|NET|33.48B|33479999999.999996|97.08|4076339|0.96|26|2025-07-31|15/06/2025||0.1866||500380000|97.080001831055|1|2025-05-01|15/03/2025||0.1628||469650000|97.080001831055|1
2025-04-06 09:54:41|00507|16141|FTNT|65.14B|65140000000|84.71|4798660|19.46|48|2025-08-06|15/06/2025||0.5814||1630000000|84.709999084473|1|2025-05-07|15/03/2025||0.5311||1540000000|84.709999084473|1
2025-04-06 09:54:49|00508|1152784|||||||29|2025-08-07|15/06/2025||0.4123||772660000|87.930000305176|1|2025-05-01|15/03/2025||0.4261||741810000|87.930000305176|1
2025-04-06 09:54:57|00509|48371|VEEV|34.76B|34760000000|213.68|1212373|-0.49|46|2025-05-28|15/04/2025||1.74||728240000|213.67999267578|1|2025-03-05|15/01/2025|1.74|1.58|720880000|699180000|218.44999694824|1
2025-04-06 09:55:06|00510|989534|TTD|22.94B|22940000000|46.24|9619023|-46.13|36|2025-08-07|15/06/2025||0.4182||689690000|46.240001678467|1|2025-05-07|15/03/2025||0.2513||576070000|46.240001678467|1
2025-04-06 09:55:16|00511|1072316|SPOT|103.03B|103030000000|503.3|2424315|62.19|34|2025-07-23|15/06/2025||2.35||4400000000|503.29998779297|1|2025-04-29|15/03/2025||2.2||4210000000|503.29998779297|1
2025-04-06 09:55:23|00512|1166239|PLTR|173.58B|173580000000|74.01|100201515|222.34|21|2025-05-12|15/03/2025||0.1304||864110000|74.01000213623|1|2025-02-03|15/12/2024|0.14|0.11|827500000|778170000|82.48999786377|1
2025-04-06 09:55:32|00513|942355|HUBS|26.15B|26150000000|501.5|592332|-25.15|44|2025-07-30|15/06/2025||2.13||725830000|501.5|1|2025-04-30|15/03/2025||1.77||699880000|501.5|1
2025-04-06 09:55:40|00514|21232|MSCI|39.38B|39380000000|507.44|580233|-6.44|48|2025-07-29|15/06/2025||4.13||767700000|507.44000244141|1|2025-04-22|15/03/2025||3.93||745400000|507.44000244141|1
2025-04-06 09:55:47|00515|32341|EPAM|8.23B|8230000000|144.67|715797|-45.28|48|2025-07-31|15/06/2025||2.52||1310000000|144.66999816895|1|2025-05-01|15/03/2025||2.29||1280000000|144.66999816895|1
2025-04-06 09:55:57|00516|1052405|MDB|12.53B|12530000000|154.39|2140154|-57.45|34|2025-05-29|15/04/2025||0.6584||528450000|154.38999938965|1|2025-03-05|15/01/2025|1.28|0.66|548400000|520540000|254.38000488281|1
2025-04-06 09:56:07|00517|39333|ODFL|32.32B|32320000000|152.06|1814684|-32.29|48|2025-07-23|15/06/2025||1.45||1490000000|152.05999755859|1|2025-04-23|15/03/2025||1.16||1380000000|152.05999755859|1
2025-04-06 09:56:21|00518|31028|ENPH|7.59B|7590000000|57.27|4096499|-48.99|48|2025-07-29|15/06/2025||0.797||381320000|57.270000457764|1|2025-04-29|15/03/2025||0.7034||357750000|57.270000457764|1
2025-04-06 09:56:29|00519|949620|ETSY|4.76B|4760000000|44.42|3936213|-31.64|42|2025-07-30|15/06/2025||0.517||647740000|44.419998168945|1|2025-04-30|15/03/2025||0.4748||642030000|44.419998168945|1
2025-04-06 09:56:35|00520|1050149|ROKU|8.07B|8070000000|55.28|3901532|-7.6|34|2025-07-31|15/06/2025||-0.0952||1100000000|55.279998779297|1|2025-04-24|15/03/2025||-0.2622||1010000000|55.279998779297|1
2025-04-06 09:56:45|00521|17608|ZBRA|11.48B|11480000000|223.49|606062|-23.04|48|2025-08-05|15/06/2025||3.52||1280000000|223.49000549316|1|2025-04-29|15/03/2025||3.62||1290000000|223.49000549316|1
2025-04-06 09:56:55|00522|24282|WST|14.69B|14690000000|203.21|976901|-48.43|48|2025-07-24|15/06/2025||1.46||706440000|203.21000671387|1|2025-04-24|15/03/2025||1.23||684940000|203.21000671387|1
2025-04-06 09:57:03|00523|1167745|DASH|68.54B|68540000000.00001|163.16|5816138|16.91|24|2025-07-31|15/06/2025||0.4417||3190000000|163.16000366211|1|2025-05-07|15/03/2025||0.4038||3100000000|163.16000366211|1
2025-04-06 09:57:14|00524|103925|ANET|81.18B|81180000000|64.37|11187414|-13.48|44|2025-08-04|15/06/2025||0.6033||2020000000|64.370002746582|1|2025-05-05|15/03/2025||0.588||1970000000|64.370002746582|1
2025-04-06 09:57:24|00525|39269|GNRC|6.67B|6670000000|111.86|874402|-16.78|48|2025-07-30|15/06/2025||1.66||1070000000|111.86000061035|1|2025-04-30|15/03/2025||1.02||923370000|111.86000061035|1
2025-04-06 09:57:31|00526|1166014|U|6.93B|6930000000|16.92|11100200|-33.28|24|2025-05-13|15/03/2025||0.1201||417130000|16.920000076294|1|2025-02-20|15/12/2024|-0.3|-0.37|457000000|432910000|21.469999313354|1
2025-04-06 09:57:38|00527|1072222|ZS|27.03B|27030000000|174.67|1978242|-4.73|33|2025-05-29|15/04/2025||0.7563||666380000|174.66999816895|1|2025-03-05|15/01/2025|0.78|0.69|647900000|634400000|193.82000732422|1
2025-04-06 09:57:46|00528|1155833|BILL|4.03B|4030000000.0000005|39.54|3238225|-37.18|25|2025-05-01|15/03/2025||0.3739||356650000|39.540000915527|1|2025-02-06|15/12/2024|0.56|0.46|362600000|359530000|97.029998779297|1
2025-04-06 09:57:55|00529|1127189|PINS|17.48B|17480000000|25.78|12517658|-24.8|31|2025-08-05|15/06/2025||0.3643||981170000|25.780000686646|1|2025-04-24|15/03/2025||0.2566||848270000|25.780000686646|1
2025-04-06 09:58:04|00530|16662|MPWR|22.85B|22850000000|477.39|934623|-27.04|48|2025-08-04|15/06/2025||4.03||634740000|477.39001464844|1|2025-05-06|15/03/2025||4||631160000|477.39001464844|1
2025-04-06 09:58:12|00531|15828|CSGP|29.78B|29780000000|72.62|3260520|-23.36|48|2025-07-29|15/06/2025||0.1955||739120000|72.620002746582|1|2025-04-29|15/03/2025||0.1156||715840000|72.620002746582|1
2025-04-06 09:58:22|00532|101887|PAYC|11.09B|11090000000|198.11|659688|-0.09|45|2025-08-05|15/06/2025||1.78||472520000|198.11000061035|1|2025-05-06|15/03/2025||2.57||525880000|198.11000061035|1
2025-04-06 09:58:31|00533|39123|||||||48|2025-07-31|15/06/2025||2.73||4590000000|197.25|1|2025-05-01|15/03/2025||2.72||4690000000|197.25|1
2025-04-06 09:58:39|00534|41232|IQV|27.28B|27280000000|154.73|1530835|-35.92|48|2025-07-29|15/06/2025||2.83||3920000000|154.72999572754|1|2025-04-30|15/03/2025||2.64||3780000000|154.72999572754|1
2025-04-06 09:58:50|00535|8362|TER|11.11B|11110000000|68.72|3172399|-35.94|48|2025-07-29|15/06/2025||0.543||672890000|68.720001220703|1|2025-04-29|15/03/2025||0.6189||681380000|68.720001220703|1
2025-04-06 09:59:00|00536|16924|PLUG|1.19B|1190000000|1.22|64579531|-61.15|48|2025-08-07|15/06/2025||-0.1669||165480000|1.2200000286102|1|2025-05-08|15/03/2025||-0.1909||138410000|1.2200000286102|1
2025-04-06 09:59:09|00537|1130930|AVTR|10.3B|10300000000|15.13|7215124|-41.52|30|2025-07-24|15/06/2025||0.2573||1660000000|15.130000114441|1|2025-04-25|15/03/2025||0.2327||1610000000|15.130000114441|1
2025-04-06 09:59:19|00538|1159534|||||||26|2025-07-24|15/06/2025||0.8981||6010000000|57.180000305176|1|2025-04-24|15/03/2025||0.5838||5180000000|57.180000305176|1
2025-04-06 09:59:28|00539|1008759|CVNA|21.8B|21800000000|162.57|4547302|93.91|35|2025-07-31|15/06/2025||0.8846||4180000000|162.57000732422|1|2025-05-01|15/03/2025||0.6801||3910000000|162.57000732422|1
2025-04-06 09:59:36|00540|1158864|||||||36|2025-07-30|15/06/2025||3.77||5700000000|318.10998535156|1|2025-04-30|15/03/2025||2.2||4460000000|318.10998535156|1
2025-04-06 09:59:47|00541|41236|RNG|2.05B|2049999999.9999998|22.61|1561139|-30.24|47|2025-08-05|15/06/2025||1.02||620640000|22.610000610352|1|2025-05-13|15/03/2025||0.958||610420000|22.610000610352|1
2025-04-06 09:59:57|00542|16943|POOL|11.86B|11860000000|315.05|414789|-20.49|48|2025-07-17|15/06/2025||5.18||1790000000|315.04998779297|1|2025-04-17|15/03/2025||1.48||1100000000|315.04998779297|1
2025-04-06 10:00:09|00543|16942|PODD|17.22B|17220000000|245.26|749103|48.64|48|2025-08-07|15/06/2025||0.8969||577640000|245.25999450684|1|2025-05-08|15/03/2025||0.7892||543220000|245.25999450684|1
2025-04-06 10:00:22|00544|15375|ALNY|30.52B|30520000000|235.74|823685|53.52|48|2025-07-31|15/06/2025||-0.8836||636900000|235.74000549316|1|2025-05-01|15/03/2025||-0.9274||588750000|235.74000549316|1
2025-04-06 10:00:35|00545|13978|ENTG|9.89B|9890000000|65.39|3177123|-52.91|48|2025-07-30|15/06/2025||0.7241||831220000|65.389999389648|1|2025-04-29|15/03/2025||0.6832||791600000|65.389999389648|1
2025-04-06 10:00:45|00546|17327|TECH|8.18B|8180000000|51.72|1641104|-22.79|47|2025-04-30|15/03/2025||0.5099||317510000|51.720001220703|1|2025-02-05|15/12/2024|0.42|0.39|297000000|286140000|72.550003051758|1
2025-04-06 10:00:56|00547|24312|TYL|23.2B|23200000000|538.24|266417|29.64|48|2025-07-23|15/06/2025||2.74||587410000|538.23999023438|1|2025-04-23|15/03/2025||2.55||556820000|538.23999023438|1
2025-04-06 10:01:09|00548|39159|BR|26.33B|26330000000|225.04|531912|10.99|47|2025-05-06|15/03/2025||2.41||1850000000|225.03999328613|1|2025-01-31|15/12/2024|1.56|1.44|1590000000|1570000000|239.11999511719|1
2025-04-06 10:01:19|00549|20164|CRL|6.72B|6720000000|136.9|1200643|-45.91|48|2025-07-30|15/06/2025||2.36||959080000|136.89999389648|1|2025-05-08|15/03/2025||2.09||941470000|136.89999389648|1
2025-04-06 10:01:30|00550|41257|BURL|14.48B|14480000000|231.5|1164798|15.8|44|2025-05-22|15/04/2025||1.43||2520000000|231.5|1|2025-03-06|15/01/2025|4.07|3.76|3280000000|3280000000|236.94999694824|1
2025-04-06 10:01:41|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
2025-04-06 10:01:48|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
2025-04-06 10:01:55|00553|1123146|LYFT|4.53B|4530000000|10.84|19413318|-39.24|31|2025-07-30|15/06/2025||0.2546||1630000000|10.840000152588|1|2025-04-30|15/03/2025||0.1919||1470000000|10.840000152588|1
2025-04-06 10:02:04|00554|943806|KEYS|21.95B|21950000000|127.02|1048712|-19.21|42|2025-05-20|15/04/2025||1.59||1270000000|127.01999664307|1|2025-02-25|15/01/2025|1.82|1.69|1300000000|1280000000|173.4700012207|1
2025-04-06 10:02:14|00555|20322|FDS|15.83B|15830000000|416.19|309842|-3.92|47|2025-07-01|15/05/2025||4.3||578830000|416.19000244141|1|2025-03-20|15/02/2025|4.28|4.21|570700000|570130000|438.39999389648|1
2025-04-06 10:02:25|00556|24350|TREX|5.9B|5900000000|55.02|1687668|-42.88|47|2025-05-12|15/03/2025||0.5955||329120000|55.020000457764|1|2025-02-24|15/12/2024|0.09|0.04|168000000|159290000|60.580001831055|1
2025-04-06 10:02:35|00557|955554|TRU|13.87B|13870000000|71.1|1875919|-8.67|41|2025-07-29|15/06/2025||1.03||1100000000|71.099998474121|1|2025-04-24|15/03/2025||0.9756||1070000000|71.099998474121|1
2025-04-06 10:02:45|00558|16631|MKTX|8.03B|8029999999.999999|212.94|681337|-5.52|48|2025-07-16|15/06/2025||1.87||211520000|212.94000244141|1|2025-04-16|15/03/2025||1.8||211500000|212.94000244141|1
2025-04-06 10:02:54|00559|16040|EXAS|7.9B|7900000000|42.55|2280588|-39.41|48|2025-08-05|15/06/2025||-0.0796||755850000|42.549999237061|1|2025-05-01|15/03/2025||-0.3328||688780000|42.549999237061|1
2025-04-06 10:03:07|00560|20937|MTN|5.42B|5420000000|145.25|613908|-36.57|47|2025-06-05|15/04/2025||10.22||1320000000|145.25|1|2025-03-10|15/01/2025|6.56|6.3|1140000000|1140000000|157.50999450684|1
2025-04-06 10:03:17|00561|985558|TWLO|12.76B|12760000000|83.58|3358772|39.11|37|2025-07-31|15/06/2025||1.04||1170000000|83.580001831055|1|2025-05-13|15/03/2025||0.9559||1140000000|83.580001831055|1
2025-04-06 10:03:23|00562|1152338|||||||29|2025-07-31|15/06/2025||-0.3839||146160000|7.4699997901917|1|2025-04-30|15/03/2025||-0.4663||132580000|7.4699997901917|1
2025-04-06 10:03:33|00563|15703|CGNX|4.24B|4240000000|24.95|1819255|-38.27|48|2025-07-30|15/06/2025||0.248||251990000|24.950000762939|1|2025-05-01|15/03/2025||0.1283||214860000|24.950000762939|1
2025-04-06 10:03:46|00564|17055|RGEN|6.29B|6290000000|111.94|693347|-35.6|48|2025-08-05|15/06/2025||0.4213||173400000|111.94000244141|1|2025-04-30|15/03/2025||0.3463||163400000|111.94000244141|1
2025-04-06 10:03:54|00565|1142207|DT|12.58B|12580000000|42.01|3218243|-8.63|30|2025-07-30|15/06/2025||0.3552||454830000|42.009998321533|1|2025-05-14|15/03/2025||0.3013||434960000|42.009998321533|1
2025-04-06 10:04:03|00566|41254|APO|62B|62000000000|108.68|3921664|-5.22|48|2025-07-31|15/06/2025||2.02||1040000000|108.68000030518|1|2025-05-02|15/03/2025||1.93||981900000|108.68000030518|1
2025-04-06 10:04:16|00567|16812|ON|14.2B|14200000000|33.7|9512435|-51.38|48|2025-08-04|15/06/2025||0.5216||1420000000|33.700000762939|1|2025-05-05|15/03/2025||0.5171||1410000000|33.700000762939|1
2025-04-06 10:04:24|00568|1008761|FND|7.68B|7680000000|71.5|1992258|-40.01|35|2025-07-31|15/06/2025||0.5703||1230000000|71.5|1|2025-05-01|15/03/2025||0.4491||1160000000|71.5|1
2025-04-06 10:04:34|00569|16535|LPLA|21.13B|21130000000|283.31|920452|8.84|48|2025-07-24|15/06/2025||4.67||3740000000|283.30999755859|1|2025-04-24|15/03/2025||4.75||3620000000|283.30999755859|1
2025-04-06 10:04:44|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
2025-04-06 10:04:53|00571|13845|GME|10.5B|10500000000|23.49|9213675|108.8|48|2025-06-04|15/04/2025||-0.035||796810000|23.489999771118|1|2025-03-25|15/01/2025|0.29|0.09|1280000000|1500000000|25.610000610352|1
2025-04-06 10:05:03|00572|8280|LVS|23.89B|23890000000|33.37|5838317|-37.25|48|2025-07-16|15/06/2025||0.613||2970000000|33.369998931885|1|2025-04-16|15/03/2025||0.599||2940000000|33.369998931885|1
2025-04-06 10:05:12|00573|31022|CZR|4.91B|4910000000|23.18|5396347|-45.98|44|2025-08-05|15/06/2025||0.3639||2900000000|23.180000305176|1|2025-04-29|15/03/2025||-0.1742||2820000000|23.180000305176|1
2025-04-06 10:05:21|00574|20861|DPZ|15.24B|15240000000|444.21|668724|-9.93|44|2025-07-17|15/06/2025||3.99||1150000000|444.20999145508|1|2025-04-28|15/03/2025||4||1130000000|444.20999145508|1
2025-04-06 10:05:30|00575|16932|PTC|16.82B|16820000000|139.77|1108743|-24.56|48|2025-07-23|15/06/2025||1.37||613570000|139.77000427246|1|2025-04-23|15/03/2025||1.4||608770000|139.77000427246|1
2025-04-06 10:05:40|00576|16770|NVAX|1B|1000000000|6.24|4549133|41.18|48|2025-08-06|15/06/2025||0.196||150300000|6.2399997711182|1|2025-05-07|15/03/2025||-0.426||67700000|6.2399997711182|1
2025-04-06 10:05:48|00577|1156548|DKNG|15.52B|15520000000|31.67|10909498|-32.9|26|2025-08-01|15/06/2025||0.3105||1440000000|31.670000076294|1|2025-05-01|15/03/2025||-0.0033||1530000000|31.670000076294|1
2025-04-06 10:05:58|00578|1096127|ESTC|7.95B|7950000000|76.14|1454197|-21.86|30|2025-05-29|15/04/2025||0.3727||380620000|76.139999389648|1|2025-02-27|15/01/2025|0.63|0.47|382000000|368710000|103.51999664307|1
2025-04-06 10:06:06|00579|32326|||||||45|2025-05-21|15/04/2025||1.74||1660000000|141.67999267578|1|2025-03-19|15/01/2025|3.28|2.91|2460000000|2350000000|172.2799987793|1
2025-04-06 10:06:16|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|0|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2025-04-06 10:06:27|00581|20199|BAH|13.83B|13830000000|109.2|2665483|-25.63|48|2025-07-25|15/06/2025||1.68||3180000000|109.19999694824|1|2025-06-03|15/03/2025||1.61||3030000000|109.19999694824|1
2025-04-06 10:06:37|00582|31033|FIVE|3.13B|3130000000|56.77|2100466|-65.12|42|2025-05-29|15/04/2025||0.5621||914990000|56.770000457764|1|2025-03-19|15/01/2025|3.48|3.37|1390000000|1380000000|73.910003662109|1
2025-04-06 10:06:46|00583|958827|NVCR|1.81B|1810000000|16.49|903475|20.01|40|2025-07-24|15/06/2025||-0.4175||150530000|16.489999771118|1|2025-04-24|15/03/2025||-0.4917||147570000|16.489999771118|1
2025-04-06 10:06:57|00584|21255|NVR|22.16B|22160000000|7410.9|27787|-6.28|47|2025-04-29|15/03/2025||107.34||2360000000|7410.9301757812|1|2025-01-28|15/12/2024|139.93|129.35|2850000000|2810000000|8382.6298828125|1
2025-04-06 10:07:03|00585|1167751|||||||23|2025-05-13|15/03/2025||0.1732||201130000|34.799999237061|1|2025-02-11|15/12/2024|0.26|-0.04|218960000|182070000|70.940002441406|1
2025-04-06 10:07:12|00586|41270|RH|2.73B|2730000000|145.66|1130357|-47.66|40|2025-06-05|15/04/2025||1.31||840420000|145.66000366211|1|2025-04-02|15/01/2025|1.58|1.89|812400000|828240000|239.05999755859|1
2025-04-06 10:07:25|00587|16565|MASI|7.79B|7790000000|144.4|561449|1.33|47|2025-05-13|15/03/2025||1.21||367840000|144.39999389648|1|2025-02-25|15/12/2024|1.8|1.42|600700000|591640000|170.7200012207|1
2025-04-06 10:07:35|00588|6509|AXON|38.09B|38090000000|497.13|821068|60.42|46|2025-05-13|15/03/2025||1.3||585670000|497.13000488281|1|2025-02-25|15/12/2024|2.08|1.4|575000000|566800000|499.73001098633|1
2025-04-06 10:07:45|00589|17606|Z|16.07B|16070000000|66.54|2925991|40.91|48|2025-07-31|15/06/2025||0.4772||651540000|66.540000915527|1|2025-04-30|15/03/2025||0.369||587690000|66.540000915527|1
2025-04-06 10:07:55|00590|100183|FIVN|1.74B|1740000000|23|1686800|-61.55|45|2025-07-23|15/06/2025||0.5624||276270000|23|1|2025-05-01|15/03/2025||0.4886||272290000|23|1
2025-04-06 10:08:05|00591|39221|AZPN|16.73B|16730000000|264.33|715677|22.6|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
2025-04-06 10:08:17|00592|29694|TTC|6.56B|6560000000|65.73|1117307|-24.28|47|2025-06-05|15/04/2025||1.38||1350000000|65.730003356934|1|2025-03-06|15/01/2025|0.65|0.63|995000000|1000000000|78.01000213623|1
2025-04-06 10:08:27|00593|958113|ARES|24.5B|24500000000|118.04|1636259|-12.02|40|2025-07-24|15/06/2025||1.25||1160000000|118.04000091553|1|2025-04-25|15/03/2025||0.978||912360000|118.04000091553|1
2025-04-06 10:08:40|00594|942326|W|3.31B|3310000000|26.05|4817159|-58.79|44|2025-07-31|15/06/2025||0.3592||3130000000|26.049999237061|1|2025-05-01|15/03/2025||-0.2179||2710000000|26.049999237061|1
2025-04-06 10:08:49|00595|20529|FICO|40.88B|40880000000|1673.98|208015|35.91|18|2025-07-30|15/06/2025||7.74||516790000|1673.9799804688|1|2025-04-30|15/03/2025||7.4||499580000|1673.9799804688|1
2025-04-06 10:08:59|00596|42595|WIX|8.39B|8390000000.000001|150.01|876414|10.87|46|2025-08-06|15/06/2025||1.83||490200000|150.00999450684|1|2025-05-14|15/03/2025||1.63||471820000|150.00999450684|1
2025-04-06 10:09:08|00597|100228|PCTY|9.77B|9770000000|174.88|465909|5.94|12|2025-07-31|15/06/2025||1.37||382550000|174.88000488281|1|2025-05-01|15/03/2025||2.13||442000000|174.88000488281|1
2025-04-06 10:09:16|00598|1096128|GH|5.01B|5010000000|40.58|2341864|130.18|33|2025-07-31|15/06/2025||-0.7032||205820000|40.580001831055|1|2025-05-07|15/03/2025||-0.7486||190010000|40.580001831055|1
2025-04-06 10:09:24|00599|40062|FANG|35.71B|35710000000|123.37|2578034|-39.62|30|2025-08-04|15/06/2025||3.62||3700000000|123.37000274658|1|2025-05-05|15/03/2025||3.69||3630000000|123.37000274658|1
2025-04-06 10:09:30|00600|8074|VMW|61.54B|61540000000|142.52|1989812|0.03|18|2024-02-29|15/01/2024||2.08||3810000000|142.47999572754|1|2023-11-30|15/10/2023||1.69||3400000000|142.47999572754|1
2025-04-06 10:09:39|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2025-04-06 10:09:52|00602|958817|PEN|10.1B|10100000000|262.28|494071|17.12|40|2025-08-05|15/06/2025||0.8407||332240000|262.2799987793|1|2025-04-23|15/03/2025||0.6676||315620000|262.2799987793|1
2025-04-06 10:09:59|00603|6422|LAMR|10.75B|10750000000|105.03|606178|-8.52|12|2025-07-31|15/06/2025||1.5||587370000|105.0299987793|1|2025-05-01|15/03/2025||1.31||509200000|105.0299987793|1
2025-04-06 10:10:09|00604|955853|NTRA|18.1B|18100000000|133.87|1763309|38.37|41|2025-07-31|15/06/2025||-0.5667||464780000|133.86999511719|1|2025-05-07|15/03/2025||-0.6397||446070000|133.86999511719|1
2025-04-06 10:10:16|00605|39153|BRKR|5.53B|5530000000|36.46|1872993|-59.68|0||
2025-04-06 10:10:37|00606|16707|NBIX|9.54B|9540000000|95.65|1352856|-31.15|6|2025-08-05|15/06/2025||0.9606||649620000|95.650001525879|1|2025-04-30|15/03/2025||0.7736||593710000|95.650001525879|1
2025-04-06 10:10:45|00607|1096134|YETI|2.5B|2500000000|30.15|1804345|-20.66|12|2025-08-07|15/06/2025||0.7511||482690000|30.14999961853|1|2025-05-08|15/03/2025||0.2698||347910000|30.14999961853|1
2025-04-06 10:10:54|00608|15706|CHDN|7.55B|7550000000|102.66|621412|-15.26|6|2025-07-23|15/06/2025||3.16||950150000|102.66000366211|1|2025-04-23|15/03/2025||1.11||649690000|102.66000366211|1
2025-04-06 10:11:02|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|6|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
2025-04-06 10:11:12|00610|21203|GGG|12.84B|12840000000|75.77|846533|-17.43|12|2025-07-23|15/06/2025||0.7905||580460000|75.769996643066|1|2025-04-23|15/03/2025||0.6722||526950000|75.769996643066|1
2025-04-06 10:11:28|00611|1072273|DBX|7.68B|7680000000|25.45|4071834|9.37|6|2025-07-31|15/06/2025||0.6403||636060000|25.450000762939|1|2025-05-01|15/03/2025||0.6276||630830000|25.450000762939|1
2025-04-06 10:11:34|00612|1073207|SMAR|7.91B|7910000000|56.47|3392799|47.6|0||
2025-04-06 10:11:43|00613|39105|LECO|9.65B|9650000000|172.02|323108|-30.63|6|2025-07-24|15/06/2025||2.37||1020000000|172.02000427246|1|2025-04-24|15/03/2025||2.24||975870000|172.02000427246|1
2025-04-06 10:11:48|00614|1089648|VRT|22.62B|22620000000|59.41|11114815|-30.38|0||
2025-04-06 10:11:56|00615|20227|ELS|12.62B|12620000000|66.05|1532010|5.06|0||
2025-04-06 10:12:04|00616|1162162|RPRX|13.48B|13480000000|31.11|4663438|6.58|0||
2025-04-06 10:12:10|00617|29691|SGI|11.83B|11830000000|56.71|3402340|5.61|6|2025-07-31|15/06/2025||0.6883||1980000000|56.709999084473|1|2025-04-24|15/03/2025||0.4804||1630000000|56.709999084473|1
2025-04-06 10:12:20|00618|1176154|GXO|4.1B|4099999999.9999995|34.34|1624038|-33.99|0||
2025-04-06 10:12:27|00619|29735|WMS|7.84B|7840000000|101.1|662636|-40.87|0||
2025-04-06 10:12:34|00620|945647|TPL|24.8B|24800000000|1079|133457|83.47|12|2025-07-30|15/06/2025||5.48||232000000|1079|1|2025-04-30|15/03/2025||5.27||228000000|1079|1
2025-04-06 10:12:38|00621|1166359|BSY|12.21B|12210000000|38.66|1373602|-21.93|0||
2025-04-06 10:12:43|00622|21137|ROL|25.33B|25330000000|52.21|1905554|15.08|0||
2025-04-06 10:12:51|00623|48409|TNDM|1.12B|1120000000|16.88|1512568|-49.85|0||
2025-04-06 10:12:58|00624|16629|MKSI|4.06B|4059999999.9999995|60.29|1153118|-53.1|0||
2025-04-06 10:13:03|00625|955539|BLD|8.86B|8860000000|303.09|343177|-32.18|0||
2025-04-06 10:13:12|00626|20511|SMG|2.95B|2950000000|51.41|990982|-31.41|0||
2025-04-06 10:13:17|00627|257|DELL|49.99B|49990000000|71.63|8769830|-46.03|0||
2025-04-06 10:13:22|00628|16860|OLED|5.38B|5380000000|113.42|744329|-30.38|0||
2025-04-06 10:13:25|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|0||
2025-04-06 10:13:37|00630|8181|JBL|12.8B|12800000000|116.88|1422673|-16.79|0||
2025-04-06 10:13:42|00631|15506|SRPT|5.28B|5280000000|54.43|1560311|-56.83|0||
2025-04-06 10:13:48|00632|960365|PSTG|12.12B|12120000000|37.18|2881173|-30.88|0||
2025-04-06 10:13:59|00633|39271|RPM|13.91B|13910000000|108.23|667876|-4.14|0||
2025-04-06 10:14:05|00634|989658|NTNX|15.6B|15600000000|58.5|2468628|-11.34|0||
2025-04-06 10:14:14|00635|15606|AZTA|1.33B|1330000000|29.12|601974|-49.34|0||
2025-04-06 10:14:19|00636|39184|CE|4.58B|4580000000|40.99|3504272|-74.79|0||
2025-04-06 10:14:32|00637|41256|BFAM|6.57B|6570000000|114.6|435591|2.84|0||
2025-04-06 10:14:38|00638|29751|XPO|10.73B|10730000000|91.55|1657939|-28.57|0||
2025-04-06 10:14:46|00639|24303|WAL|6.77B|6770000000|62.1|1255661|3.95|0||
2025-04-06 10:14:51|00640|16655|MORN|11.5B|11500000000|268.76|166475|-13.24|0||
2025-04-06 10:14:58|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|0|0||
2025-04-06 10:15:06|00642|1096238|STNE|2.9B|2900000000|10.58|6592498|-37.14|0||
2025-04-06 10:15:14|00643|16545|LSTR|4.83B|4830000000|136.64|351532|-26.44|0||
2025-04-06 10:15:21|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|6|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
2025-04-06 10:15:26|00645|20298|LYV|27.93B|27930000000|120.84|2530226|16.73|0||
2025-04-06 10:15:29|00646|16561|||||||0||
2025-04-06 10:15:34|00647|1165434|QS|2.09B|2089999999.9999998|3.83|13074977|-35.95|0||
2025-04-06 10:15:40|00648|977672|SITE|5.01B|5010000000|111.4|450701|-34.36|0||
2025-04-06 10:15:44|00649|20681|COR_old|8.29B|8289999999.999999|169.41|6844300|0|0||
2025-04-06 10:15:48|00650|15773|COHR|7.84B|7840000000|50.58|4263380|-12.25|0||
2025-04-06 10:15:58|00651|15391|AMED|3.01B|3010000000|91.89|321045|-0.87|0||
2025-04-06 10:16:05|00652|989531|EVBG|1.46B|1460000000|35|727122|0.43|0||
2025-04-06 10:16:11|00653|955542|CABO|1.43B|1430000000|254.9|151358|-34.98|0||
2025-04-06 10:16:21|00654|958172|PLNT|7.81B|7810000000|92.63|1607398|46.71|0||
2025-04-06 10:16:30|00655|20224|CHH|5.72B|5720000000|123.41|412035|1.02|0||
2025-04-06 10:16:37|00656|942669|FRPT|3.87B|3870000000|79.49|1429699|-31.49|0||
2025-04-06 10:16:43|00657|32545|EXEL|9.68B|9680000000|34.57|2724085|49.39|0||
2025-04-06 10:16:51|00658|29731|WH|6.4B|6400000000|82.36|951667|12.81|0||
2025-04-06 10:16:55|00659|940817|CTLT|11.52B|11520000000|63.48|2227022|11.86|0||
2025-04-06 10:17:00|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|0|0||
2025-04-06 10:17:05|00661|20571|CSL|14.42B|14420000000|327.29|466960|-17.97|0||
2025-04-06 10:17:12|00662|32510|PII|2.05B|2049999999.9999998|36.71|1742925|-62.26|0||
2025-04-06 10:17:19|00663|8106|TDC|1.87B|1870000000|19.73|1585991|-48.36|0||
2025-04-06 10:17:24|00664|13995|TTWO|34.34B|34340000000.000004|194.58|1802902|28.83|0||
2025-04-06 10:17:28|00665|24325|WEX|4.93B|4930000000|126.92|943723|-47.02|0||
2025-04-06 10:17:33|00666|39260|CPAY|20.27B|20270000000|288.57|489253|-5.76|0||
2025-04-06 10:17:40|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|0|0||
2025-04-06 10:17:51|00668|16889|PEGA|5.44B|5440000000|63.3|969426|1.93|0||
2025-04-06 10:17:58|00669|20663|SAM|2.71B|2710000000|244.86|220582|-16.93|0||
2025-04-06 10:18:03|00670|13982|IONS|4.31B|4310000000|27.09|1680590|-37.32|0||
2025-04-06 10:18:07|00671|1129317|BYND|218.5M|218500000|2.87|3254816|-61.27|0||
2025-04-06 10:18:11|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|0|0||
2025-04-06 10:18:19|00673|15978|EEFT|4.08B|4080000000|93.18|409371|-13.82|0||
2025-04-06 10:18:23|00674|998043|AYX|3.49B|3490000000|48.26|2063421|0|0||
2025-04-06 10:18:31|00675|16017|ERIE|20.74B|20740000000|396.57|161263|-1|18|2025-07-24|15/06/2025||3.75||1110000000|396.57000732422|1|2025-04-24|15/03/2025||3.23||986490000|396.57000732422|1
2025-04-06 10:18:36|00676|958830|ZG|16.07B|16070000000|65.32|617517|41.29|0||
2025-04-06 10:18:41|00677|100239|RARE|3B|3000000000|32.43|798918|-35.45|0||
2025-04-06 10:18:48|00678|1163256|NCNO|2.5B|2500000000|21.45|1644939|-37.3|0||
2025-04-06 10:18:52|00679|32543|WEN|2.67B|2670000000|13.3|5329239|-27.87|0||
2025-04-06 10:19:02|00680|32336|BWXT|8.16B|8160000000|89.24|1023959|-11.18|0||
2025-04-06 10:19:06|00681|1167329|MRVI|278.68M|278680000|1.94|3362209|-75.6|0||
2025-04-06 10:19:12|00682|39321|ACGL|32.83B|32830000000|87.83|1856474|-2.67|0||
2025-04-06 10:19:19|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|0||
2025-04-06 10:19:23|00684|20932|||||||0||
2025-04-06 10:19:28|00685|1163385|SKLZ|64.58M|64580000|3.86|96504|-39.31|0||
2025-04-06 10:19:35|00686|21070|HEIa|29.29B|29290000000|190.57|250217|24.36|0||
2025-04-06 10:19:41|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|0||
2025-04-06 10:19:46|00688|1137571|||||||0||
2025-04-06 10:19:52|00689|48369|CHGG|53.71M|53710000|0.51|3309922|-92.85|0||
2025-04-06 10:19:56|00690|1173548|||||||0||
2025-04-06 10:20:01|00691|259|DOW|19.9B|19900000000|28.2|7665260|-52.76|0||
2025-04-06 10:20:05|00692|1052758|SPCE|97.35M|97350000|2.74|1994852|-88.95|0||
2025-04-06 10:20:12|00693|21127|MKL|21.9B|21900000000|1723.03|65538|14.15|0||
2025-04-06 10:20:20|00694|20420|RNR|11.4B|11400000000|232.67|551249|4.39|0||
2025-04-06 10:20:27|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|0||
2025-04-06 10:20:31|00696|16428|JKHY|12.58B|12580000000|172.62|659114|1.52|0||
2025-04-06 10:20:36|00697|13058|MIDD|7.27B|7270000000|135.46|814811|-10.13|0||
2025-04-06 10:20:40|00698|1166473|VNT|4.3B|4300000000|28.9|955194|-32.93|0||
2025-04-06 10:20:46|00699|101911|SABR|830.05M|830050000|2.15|4824614|-19.17|0||
2025-04-06 10:20:52|00700|1161537|FOUR|5.02B|5020000000|72.5|1848500|7.47|0||
2025-04-06 10:20:58|00701|32520|TOL|10.03B|10030000000|100.86|1834340|-19.4|6|2025-05-27|15/04/2025||2.88||2520000000|100.86000061035|1|2025-02-18|15/01/2025|1.75|2.04|1860000000|1910000000|123.62999725342|1
2025-04-06 10:21:05|00702|29680|TFX|6.12B|6120000000|131.93|1091040|-39.14|0||
2025-04-06 10:21:09|00703|32322|ALSN|7.35B|7350000000|85.94|753846|4.44|0||
2025-04-06 10:21:15|00704|955543|CC|1.59B|1590000000|10.62|2763692|-60.7|0||
2025-04-06 10:21:21|00705|20651|MOH|19.24B|19240000000|346.71|749703|-7.98|6|2025-07-23|15/06/2025||6.18||10810000000|346.70999145508|1|2025-04-23|15/03/2025||5.97||10830000000|346.70999145508|1
2025-04-06 10:21:28|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|0|0||
2025-04-06 10:21:40|00707|21143|STE|20.89B|20890000000|212.61|549769|-0.41|6|2025-05-20|15/03/2025||2.6||1480000000|212.61000061035|1|2025-02-05|15/12/2024|2.32|2.33|1400000000|1380000000|219.39999389648|1
2025-04-06 10:21:45|00708|1162160|AZEK|6.64B|6640000000|46.24|2988650|-7.07|0||
2025-04-06 10:21:50|00709|16715|NDSN|10.06B|10060000000|176.73|349847|-34.82|0||
2025-04-06 10:21:56|00710|1013387|ATUS|1.08B|1080000000|2.33|2994250|-4.51|6|2025-07-30|15/06/2025||-0.0388||2150000000|2.329999923706|1|2025-05-08|15/03/2025||-0.0705||2160000000|2.329999923706|1
2025-04-06 10:21:59|00711|20249|||||||0||
2025-04-06 10:22:06|00712|1167065|LESL|123.9M|123900000|0.669|7037062|-87.72|0||
2025-04-06 10:22:16|00713|993236|LW|8.33B|8330000000|59|2873993|-26.05|0||
2025-04-06 10:22:21|00714|29683|THO|3.8B|3800000000|71.44|828572|-36.48|0||
2025-04-06 10:22:25|00715|1164096|RKT|2.27B|2270000000|15.4|7286201|18.92|0||
2025-04-06 10:22:30|00716|1168839|PLTK|1.82B|1820000000|4.84|1813266|-29.75|0||
2025-04-06 10:22:45|00717|20896|RRX|6.56B|6560000000|98.85|673164|-42.66|0||
2025-04-06 10:22:52|00718|1167331|SHC|2.93B|2930000000|10.34|1145512|-8.82|0||
2025-04-06 10:23:00|00719|6387|STLD|16.37B|16370000000.000002|109.21|1891845|-25.84|18|2025-07-16|15/06/2025||2.49||4720000000|109.20999908447|1|2025-04-22|15/03/2025||1.41||4160000000|109.20999908447|1
2025-04-06 10:23:07|00720|39142|TKO|11.38B|11380000000|139.58|1723927|50.88|6|2025-08-07|15/06/2025||1.18||901010000|139.58000183105|1|2025-05-07|15/03/2025||0.5683||703740000|139.58000183105|1
2025-04-06 10:23:12|00721|1096042|FTDR|2.84B|2840000000|37.96|810387|23.45|0||
2025-04-06 10:23:16|00722|21164|||||||0||
2025-04-06 10:23:21|00723|1176184|VSCO|1.34B|1340000000|16.95|3687296|-8.23|0||
2025-04-06 10:23:27|00724|48413|COMM|783.95M|783950000|3.62|5295896|212.07|0||
2025-04-06 10:23:31|00725|1164707|CVAC|580.97M|580970000|2.59|811890|-15.36|0||
2025-04-06 10:23:36|00726|1163543|OPEN|714.84M|714840000|0.988|43605126|-63.41|0||
2025-04-06 10:23:43|00727|8277|VYX|1.19B|1190000000|8.57|1854282|-30.1|0||
2025-04-06 10:23:59|00728|1167752|CERT|1.54B|1540000000|9.55|1397725|-47.38|0||
2025-04-06 10:24:08|00729|1163350|JAMF|1.4B|1400000000|10.8|689927|-39.29|6|2025-05-13|15/03/2025||0.212||166440000|10.800000190735|1|2025-02-27|15/12/2024|0.17|0.15|163000000|162470000|14.770000457764|1
2025-04-06 10:24:15|00730|21102|CHE|8.74B|8740000000|597.34|111724|-5.22|0||
2025-04-06 10:24:21|00731|17424|UI|16.54B|16540000000|273.45|103255|156.3|0||
2025-04-06 10:24:27|00732|20263|GPK|7.55B|7550000000|25.14|2650987|-12.16|0||
2025-04-06 10:24:32|00733|20372|MSA|5.27B|5270000000|134.16|167009|-31.13|0||
2025-04-06 10:24:38|00734|1172566|AGL|1.71B|1710000000|4.15|5613862|-12.63|0||
2025-04-06 10:24:44|00735|39255|CCK|9.67B|9670000000|83.24|1411723|7.68|0||
2025-04-06 10:24:48|00736|20730|BFa|15.09B|15090000000|31.75|159575|-39.47|0||
2025-04-06 10:24:54|00737|16672|MSGS|4.34B|4340000000|180.96|127511|-1.67|0||
2025-04-06 10:24:59|00738|32381|DECK|16.09B|16090000000|106.02|3363914|-27.7|0||
2025-04-06 10:25:06|00739|20246|SPR|3.4B|3400000000|29.03|1272043|-15.59|0||
2025-04-06 10:25:13|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|0|0||
2025-04-06 10:25:16|00741|1166965|||||||0||
2025-04-06 10:25:21|00742|1167058|ALGM|3.93B|3930000000|21.32|3197075|-19.12|0||
2025-04-06 10:25:27|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|0|0||
2025-04-06 10:25:30|00744|1163886|||||||0||
2025-04-06 10:25:34|00745|39237|SIX|4.78B|4780000000|32|1546392|26.38|0||
2025-04-06 10:25:39|00746|948325|GDDY|23.24B|23240000000|164.42|1519549|30.55|0||
2025-04-06 10:25:42|00747|20917|BYD|5.17B|5170000000|61.77|977861|-6.59|0||
2025-04-06 10:25:51|00748|52812|IOVA|983.63M|983630000|3|9738530|-77.83|0||
2025-04-06 10:25:56|00749|29754|Y|11.41B|11410000000|847.79|81656|0|0||
2025-04-06 10:26:04|00750|8124|BC|3.08B|3080000000|46.68|863075|-50.16|0||
2025-04-06 10:26:12|00751|942636|AXTA|6.49B|6490000000|29.73|1988821|-9.96|6|2025-07-30|15/06/2025||0.6685||1370000000|29.729999542236|1|2025-04-28|15/03/2025||0.5472||1290000000|29.729999542236|1
2025-04-06 10:26:19|00752|20809|DCI|7.27B|7270000000|60.84|631853|-18.31|0||
2025-04-06 10:26:29|00753|20879|LAD|7.41B|7410000000|282.06|382316|1.83|0||
2025-04-06 10:26:34|00754|20849|BRO|32.97B|32970000000|115.01|1748370|35.07|0||
2025-04-06 10:26:39|00755|39138|AGCO|5.92B|5920000000|79.34|900723|-33.66|0||
2025-04-06 10:26:44|00756|1097781|NFE|1.49B|1490000000|5.46|5874323|-81.6|0||
2025-04-06 10:26:48|00757|1161057|HWM|45.5B|45500000000|112.33|2965595|67.51|0||
2025-04-06 10:26:54|00758|20947|SKX|7.5B|7500000000|50.2|2642531|-13.45|12|2025-07-24|15/06/2025||1.03||2370000000|50.200000762939|1|2025-04-24|15/03/2025||1.57||2430000000|50.200000762939|1
2025-04-06 10:27:01|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|0||
2025-04-06 10:27:09|00760|21213|OLN|2.32B|2320000000|20.1|1890072|-65.73|0||
2025-04-06 10:27:15|00761|39164|DAR|4.62B|4620000000|29.22|2268756|-34.54|0||
2025-04-06 10:27:22|00762|39306|WLK|11.34B|11340000000|88.46|724453|-44.87|0||
2025-04-06 10:27:27|00763|1173265|PCOR|8.59B|8590000000|57.32|1430473|-26.4|6|2025-07-31|15/06/2025||0.3021||316210000|57.319999694824|1|2025-04-30|15/03/2025||0.1843||302600000|57.319999694824|1
2025-04-06 10:27:35|00764|1174594|MCW|2.36B|2360000000|7.29|1429428|5.81|19|2025-08-07|15/06/2025||0.1283||271880000|7.289999961853|1|2025-04-30|15/03/2025||0.1012||257840000|7.289999961853|1
2025-04-06 10:27:41|00765|39334|PENN|2.11B|2109999999.9999998|14.29|4602670|-17.68|6|2025-07-31|15/06/2025||0.0347||1730000000|14.289999961853|1|2025-05-08|15/03/2025||-0.1854||1710000000|14.289999961853|1
2025-04-06 10:27:49|00766|20774|PPC|11.85B|11850000000|49.97|1379168|42.45|12|2025-07-23|15/06/2025||1.57||4560000000|49.970001220703|1|2025-04-23|15/03/2025||1.36||4530000000|49.970001220703|1
2025-04-06 10:27:56|00767|1161540|VRMMQ|144.77M|144770000|6|59525|-50.45|0||
2025-04-06 10:28:01|00768|1172716|DV|2.07B|2069999999.9999998|12.45|2353004|-62|0||
2025-04-06 10:28:08|00769|1175175|CNM|8.77B|8770000000|46.14|1969751|-22.13|0||
2025-04-06 10:28:13|00770|32366|HLF|836.9M|836900000|8.27|2524707|5.22|0||
2025-04-06 10:28:20|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|0||
2025-04-06 10:28:26|00772|21114|G|8.27B|8270000000|47.07|1529160|48.77|6|2025-08-07|15/06/2025||0.8465||1240000000|47.069999694824|1|2025-05-07|15/03/2025||0.7781||1210000000|47.069999694824|1
2025-04-06 10:28:32|00773|1175119|PYCR|4.07B|4070000000.0000005|22.4|3260385|23.96|0||
2025-04-06 10:28:37|00774|1167748|AI|2.52B|2520000000|18.99|4689133|-24.52|0||
2025-04-06 10:28:45|00775|15629|CACC|5.55B|5550000000|461.44|74389|-14.87|6|2025-07-30|15/06/2025||10.05||582790000|461.44000244141|1|2025-05-05|15/03/2025||9.66||570970000|461.44000244141|1
2025-04-06 10:28:54|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|6|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2025-04-06 10:28:58|00777|1163737|||||||6|2025-05-07|15/03/2025||0.0531||545770000|5.5300002098083|1|2025-02-26|15/12/2024|0.0207|0.0766|560210000|645470000|6.5799999237061|1
2025-04-06 10:29:03|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|0||
2025-04-06 10:29:09|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|0||
2025-04-06 10:29:17|00780|41261|GMED|9.47B|9470000000|68.83|1349638|32.8|12|2025-07-31|15/06/2025||0.8613||670590000|68.830001831055|1|2025-05-13|15/03/2025||0.7467||631090000|68.830001831055|1
2025-04-06 10:29:24|00781|1163042|LMND|2.05B|2049999999.9999998|28.17|2179449|68.38|6|2025-07-30|15/06/2025||-0.7245||158400000|28.170000076294|1|2025-05-13|15/03/2025||-0.9167||145920000|28.170000076294|1
2025-04-06 10:29:32|00782|1173436|FIGS|645.21M|645210000|3.97|2178189|-19.96|6|2025-08-07|15/06/2025||0.0253||141190000|3.9700000286102|1|2025-05-08|15/03/2025||0.0075||119120000|3.9700000286102|1
2025-04-06 10:29:38|00783|39168|LPX|6B|6000000000|86.1|676880|7.17|0||
2025-04-06 10:29:47|00784|1174607|LZ|1.38B|1380000000|7.84|2128197|-40.2|6|2025-08-07|15/06/2025||0.1515||181930000|7.8400001525879|1|2025-05-13|15/03/2025||0.1293||177120000|7.8400001525879|1
2025-04-06 10:29:56|00785|1163277|GOCO|101.05M|101050000|9.73|65726|-7.51|12|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
2025-04-06 10:30:01|00786|1168863|WOOF|793.18M|793180000|2.86|4594140|46.67|6|2025-05-21|15/04/2025||-0.0217||1550000000|2.8599998950958|1|2025-03-26|15/01/2025|-0.05||1600000000|1560000000|2.4700000286102|1
2025-04-06 10:30:11|00787|8107|SNV|5.39B|5390000000|38.29|1583976|0.1|6|2025-07-22|15/06/2025||1.19||580910000|38.290000915527|1|2025-04-16|15/03/2025||1.12||569420000|38.290000915527|1
2025-04-06 10:30:20|00788|15777|COLM|3.81B|3810000000|68.84|774367|-8.78|6|2025-08-05|15/06/2025||-0.146||605280000|68.839996337891|1|2025-04-24|15/03/2025||0.6606||762480000|68.839996337891|1
2025-04-06 10:30:26|00789|16781|NXST|4.68B|4680000000|153.42|472173|-8.38|12|2025-08-07|15/06/2025||3.04||1230000000|153.41999816895|1|2025-05-08|15/03/2025||3.26||1230000000|153.41999816895|1
2025-04-06 10:30:34|00790|1172383|TSPH|92.77M|92770000|0.4|45352|37.93|6|2025-05-07|15/03/2025||-0.2||472000000|0.3987999856472|1|2025-02-26|15/12/2024||-0.133||3520000|0.40000000596046|1
2025-04-06 10:30:42|00791|17183|SIVBQ|355.65K|355650|0.006|37083|-90|18|2025-01-16|15/12/2024||3.68||1390000000|0.00600000005215|1|2024-11-18|15/09/2024||3.49||1390000000|0.00600000005215|1
2025-04-06 10:30:48|00792|20751|FRCB|690.19K|690190|0.01|127758|-80|12|2025-04-22|15/03/2025|||||0.00999999977648|1|2025-02-28|15/12/2024||-1.48||751640000|0.00999999977648|1
2025-04-06 10:30:52|00793|1159417|OTIS|37.66B|37660000000|94.97|2393800|-2.86|0||
2025-04-06 10:30:58|00794|1135949|CTVA|38.11B|38110000000|55.79|3587702|-1.86|6|2025-07-31|15/06/2025||1.95||6260000000|55.790000915527|1|2025-05-07|15/03/2025||0.875||4540000000|55.790000915527|1
2025-04-06 10:31:09|00795|943143|LBRDK|11.05B|11050000000|77.1|867784|50.26|6|2025-08-01|15/06/2025||1.46||250300000|77.099998474121|1|2025-05-02|15/03/2025||1.2||249500000|77.099998474121|1
2025-04-06 10:31:18|00796|995924|INVH|19.94B|19940000000|32.54|3132658|-6.41|12|2025-07-23|15/06/2025||0.1852||666760000|32.540000915527|1|2025-05-06|15/03/2025||0.1816||658290000|32.540000915527|1
2025-04-06 10:31:27|00797|20790|SUI|15.83B|15830000000|124.3|844963|1.11|24|2025-07-23|15/06/2025||0.7802||737750000|124.30000305176|1|2025-04-23|15/03/2025||0.0491||559260000|124.30000305176|1
2025-04-06 10:31:35|00798|39337|TRMB|13.89B|13890000000|56.51|1604893|-8.04|24|2025-07-31|15/06/2025||0.612||826480000|56.509998321533|1|2025-04-30|15/03/2025||0.5823||811400000|56.509998321533|1
2025-04-06 10:31:44|00799|955846|TDOC|1.27B|1270000000|7.29|7677505|-49.69|18|2025-07-29|15/06/2025||-0.2334||624680000|7.289999961853|1|2025-04-23|15/03/2025||-0.3407||619330000|7.289999961853|1
2025-04-06 10:31:54|00800|24297|TDY|20.45B|20450000000|436.57|271056|4.73|48|2025-07-23|15/06/2025||5.18||1470000000|436.57000732422|1|2025-04-23|15/03/2025||4.92||1420000000|436.57000732422|1
2025-04-06 10:32:00|00801|1142204|AMCR|13.32B|13320000000|9.22|23947140|0.11|6|2025-05-06|15/03/2025||0.1908||3490000000|9.2200002670288|1|2025-02-04|15/12/2024|0.16|0.16|3240000000|3360000000|9.5600004196167|1
2025-04-06 10:32:07|00802|17124|SBNY|49.88M|49880000|0.8|63990|-74.84|0||
2025-04-06 10:32:14|00803|101848|ALLY|9.87B|9870000000|32.12|4198327|-16.31|18|2025-07-16|15/06/2025||0.8539||2070000000|32.119998931885|1|2025-04-17|15/03/2025||0.4692||2030000000|32.119998931885|1
2025-04-06 10:32:22|00804|39139|IEX|12.28B|12280000000|162.49|579766|-32.12|30|2025-07-29|15/06/2025||2.13||860090000|162.49000549316|1|2025-04-29|15/03/2025||1.67||810420000|162.49000549316|1
2025-04-06 10:32:28|00805|17251|SSNC|18.33B|18330000000|74.35|1478288|18.52|6|2025-07-24|15/06/2025||1.42||1540000000|74.349998474121|1|2025-04-24|15/03/2025||1.41||1520000000|74.349998474121|1
2025-04-06 10:32:41|00806|29723|WAB|27.5B|27500000000|160.95|1168583|6.94|48|2025-07-24|15/06/2025||2.19||2760000000|160.94999694824|1|2025-04-23|15/03/2025||2.03||2610000000|160.94999694824|1
2025-04-06 10:32:49|00807|1061925|VICI|32.31B|32310000000.000004|30.59|7327708|4.33|31|2025-07-23|15/06/2025||0.6927||985430000|30.590000152588|1|2025-04-30|15/03/2025||0.6847||974760000|30.590000152588|1
2025-04-06 10:32:58|00808|39171|CPT|11.79B|11790000000|110.43|979378|14.29|12|2025-07-31|15/06/2025||0.3459||392660000|110.43000030518|1|2025-05-01|15/03/2025||0.3429||389000000|110.43000030518|1
2025-04-06 10:33:10|00809|20475|BIO|7.22B|7220000000|225.6|306976|-30.5|42|2025-07-24|15/06/2025||2.5||634960000|225.60000610352|1|2025-04-24|15/03/2025||1.8||573220000|225.60000610352|1
2025-04-06 10:33:19|00810|13972|WOLF|410.71M|410710000|2.64|23658416|-89.97|47|2025-04-30|15/03/2025||-0.8176||185660000|2.6400001049042|1|2025-01-29|15/12/2024|-0.95|-1.02|181000000|179960000|6|1
2025-04-06 10:33:27|00811|1073206|DAY|8.15B|8150000000|51.49|1953476|-15.65|34|2025-07-30|15/06/2025||0.5312||464790000|51.490001678467|1|2025-04-30|15/03/2025||0.5461||476980000|51.490001678467|1
2025-04-06 10:33:37|00812|15579|BMRN|11.5B|11500000000|60.26|1604538|-30.7|48|2025-08-05|15/06/2025||0.7549||768580000|60.259998321533|1|2025-04-23|15/03/2025||0.7039||741020000|60.259998321533|1
2025-04-06 10:33:47|00813|29737|EVRG|15.22B|15220000000|66.18|2251612|26.78|48|2025-07-31|15/06/2025||0.9671||1450000000|66.180000305176|1|2025-05-02|15/03/2025||0.6563||1160000000|66.180000305176|1
2025-04-06 10:33:58|00814|1096067|ELAN|4.53B|4530000000|9.15|4759269|-41.2|32|2025-05-13|15/03/2025||0.3082||1170000000|9.1499996185303|1|2025-02-25|15/12/2024|0.14|0.15|1020000000|1010000000|11.109999656677|1
2025-04-06 10:34:07|00815|41250|WPC|12.94B|12940000000|59.15|1280392|7.02|48|2025-07-25|15/06/2025||0.6447||391430000|59.150001525879|1|2025-04-25|15/03/2025||0.6092||388950000|59.150001525879|1
2025-04-06 10:34:16|00816|39241|FNF|16.52B|16520000000|60.08|1273948|14.59|48|2025-08-05|15/06/2025||1.59||3670000000|60.080001831055|1|2025-05-07|15/03/2025||1.1||3290000000|60.080001831055|1
2025-04-06 10:34:25|00817|15572|BLDR|14.08B|14080000000|123.96|1723776|-39.28|48|2025-07-31|15/06/2025||2.85||4510000000|123.95999908447|1|2025-05-01|15/03/2025||1.42||3670000000|123.95999908447|1
2025-04-06 10:34:37|00818|20580|JLL|10.41B|10410000000|219.58|357556|10.71|48|2025-07-30|15/06/2025||3.39||6300000000|219.58000183105|1|2025-05-12|15/03/2025||2.16||5730000000|219.58000183105|1
2025-04-06 10:34:47|00819|19696|LDOS|17.07B|17070000000|133.14|1670570|3.48|47|2025-08-05|15/06/2025||2.65||4260000000|133.13999938965|1|2025-05-06|15/03/2025||2.5||4110000000|133.13999938965|1
2025-04-06 10:34:57|00820|1075224|EQH|13.88B|13880000000|45.1|3055227|19.34|34|2025-07-30|15/06/2025||1.79||3980000000|45.099998474121|1|2025-04-29|15/03/2025||1.6||3930000000|45.099998474121|1
2025-04-06 10:35:08|00821|39190|BG|9.81B|9810000000|73.2|1756337|-31.5|49|2025-07-30|15/06/2025||1.86||14870000000|73.199996948242|1|2025-04-23|15/03/2025||1.31||14020000000|73.199996948242|1
2025-04-06 10:35:18|00822|20330|MPW|3.15B|3150000000|5.24|12505266|29.38|48|2025-08-06|15/06/2025||0.0181||234360000|5.2399997711182|1|2025-04-24|15/03/2025||0.0119||229610000|5.2399997711182|1
2025-04-06 10:35:28|00823|24321|TRGP|35.16B|35160000000|161.19|1779292|38.99|48|2025-07-31|15/06/2025||1.83||4860000000|161.19000244141|1|2025-05-01|15/03/2025||1.95||4930000000|161.19000244141|1
2025-04-06 10:35:38|00824|20844|ATO|23.46B|23460000000|147.81|920133|27.17|48|2025-08-06|15/06/2025||1.19||811290000|147.80999755859|1|2025-05-07|15/03/2025||2.88||1630000000|147.80999755859|1
2025-04-06 10:35:47|00825|13569|FSLR|13.78B|13780000000|128.69|2946885|-26.29|48|2025-07-24|15/06/2025||4.09||1270000000|128.69000244141|1|2025-04-29|15/03/2025||2.54||866190000|128.69000244141|1
2025-04-06 10:36:02|00826|23064|QIA|8.27B|8270000000|38.26|1253839|-7.05|43|2025-05-05|15/03/2025||0.4912||464410000|38.259998321533|1|2025-02-05|15/12/2024|0.61|0.6|521000000|520850000|43.360000610352|1
2025-04-06 10:36:14|00827|20301|NLY|10.89B|10890000000|18.83|7914359|-2.08|48|2025-07-23|15/06/2025||0.7019||456320000|18.829999923706|1|2025-04-23|15/03/2025||0.7003||449890000|18.829999923706|1
2025-04-06 10:36:26|00828|940831|FWONK|19.87B|19870000000|80.5|1313940|17.54|44|2025-08-01|15/06/2025||0.5469||1240000000|80.5|1|2025-05-02|15/03/2025||-0.0906||437670000|80.5|1
2025-04-06 10:36:35|00829|958243|RUN|1.58B|1580000000|6.99|11558049|-40.91|41|2025-07-30|15/06/2025||-0.2011||549060000|6.9899997711182|1|2025-04-30|15/03/2025||-0.3723||486090000|6.9899997711182|1
2025-04-06 10:36:47|00830|20476|BKIN|392.89M|392890000|5.23|14287693|-93.1|35|2025-05-09|15/03/2025||0.65||410000000|5.2300000190735|1|2025-03-31|15/12/2024||0.59||405480000|5.2300000190735|1
2025-04-06 10:36:56|00831|16037|EWBC|10.25B|10250000000|74.04|1141929|-1.82|48|2025-07-17|15/06/2025||2.17||689550000|74.040000915527|1|2025-04-22|15/03/2025||2.05||672610000|74.040000915527|1
2025-04-06 10:37:09|00832|942360|AMH|13.13B|13130000000|35.47|2464141|-1.44|44|2025-07-31|15/06/2025||0.1583||452110000|35.470001220703|1|2025-05-01|15/03/2025||0.1599||456370000|35.470001220703|1
2025-04-06 10:37:21|00833|21027|HUBB|16.93B|16930000000|315.94|675830|-24.25|48|2025-07-29|15/06/2025||4.7||1510000000|315.94000244141|1|2025-04-29|15/03/2025||3.73||1390000000|315.94000244141|1
2025-04-06 10:37:31|00834|39220|WRB|24.81B|24810000000|65.43|2004659|14.62|48|2025-07-17|15/06/2025||1.05||3090000000|65.430000305176|1|2025-04-21|15/03/2025||1.05||3020000000|65.430000305176|1
2025-04-06 10:37:41|00835|21198|CUBE|9.01B|9010000000|39.54|1765167|-12.41|48|2025-07-31|15/06/2025||0.3849||269390000|39.540000915527|1|2025-04-24|15/03/2025||0.398||263400000|39.540000915527|1
2025-04-06 10:37:51|00836|39258|SCI|11.12B|11120000000|77.08|1222255|6.33|47|2025-04-30|15/03/2025||0.925||1070000000|77.080001831055|1|2025-02-12|15/12/2024|1.06|1.07|1090000000|1080000000|77.349998474121|1
2025-04-06 10:38:02|00837|9235|RS|14.03B|14030000000|264.78|465844|-22.13|48|2025-07-24|15/06/2025||4.81||3690000000|264.7799987793|1|2025-04-24|15/03/2025||3.6||3440000000|264.7799987793|1
2025-04-06 10:38:12|00838|39140|LEA|4.37B|4370000000|81.45|767870|-42.1|48|2025-08-05|15/06/2025||3.24||5710000000|81.449996948242|1|2025-05-06|15/03/2025||2.62||5470000000|81.449996948242|1
2025-04-06 10:38:21|00839|42582|GLPI|13.16B|13160000000|47.89|1198600|6.05|47|2025-07-24|15/06/2025||0.7351||399610000|47.889999389648|1|2025-04-24|15/03/2025||0.7303||396270000|47.889999389648|1
2025-04-06 10:38:34|00840|6447|IAC|2.95B|2950000000|35.47|1063669|-31.95|47|2025-05-13|15/03/2025||-0.7302||809140000|35.470001220703|1|2025-02-11|15/12/2024|-2.39|0.16|989300000|936660000|41.369998931885|1
2025-04-06 10:38:43|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2025-04-06 10:38:53|00842|29655|GWRE|14.62B|14620000000|174.25|1225720|50.81|47|2025-06-10|15/04/2025||0.4146||279210000|174.25|1|2025-03-06|15/01/2025|0.51|0.52|289500000|285540000|197.41000366211|1
2025-04-06 10:39:04|00843|13961|WTRG|10.88B|10880000000|39.56|1671486|10.41|47|2025-05-01|15/03/2025||0.8089||690000000|39.560001373291|1|2025-02-26|15/12/2024|0.67|0.665|604380000|609430000|38.009998321533|1
2025-04-06 10:39:15|00844|39165|LII|18.9B|18900000000|531.3|424841|10.63|49|2025-07-28|15/06/2025||7.13||1500000000|531.29998779297|1|2025-04-28|15/03/2025||3.2||1010000000|531.29998779297|1
2025-04-06 10:39:26|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
2025-04-06 10:39:37|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
2025-04-06 10:39:47|00847|7972|CLF|3.44B|3440000000|6.96|19929177|-68.72|48|2025-07-18|15/06/2025||-0.1111||5150000000|6.960000038147|1|2025-04-18|15/03/2025||-0.6693||4680000000|6.960000038147|1
2025-04-06 10:39:53|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
2025-04-06 10:40:04|00849|1123969|TW|27.83B|27830000000|130.6|1130504|27.54|31|2025-07-30|15/06/2025||0.8308||497560000|130.60000610352|1|2025-04-30|15/03/2025||0.8481||507720000|130.60000610352|1
2025-04-06 10:40:15|00850|20803|CLVT|2.35B|2350000000|3.4|5835530|-53.87|48|2025-07-31|15/06/2025||0.1768||599730000|3.4000000953674|1|2025-04-29|15/03/2025||0.1193||577450000|3.4000000953674|1
2025-04-06 10:40:28|00851|24357|WSO|18.22B|18220000000|478.04|272153|7.63|48|2025-08-05|15/06/2025||4.91||2280000000|478.04000854492|1|2025-04-17|15/03/2025||2.26||1660000000|478.04000854492|1
2025-04-06 10:40:40|00852|39217|AFG|10.23B|10230000000|121.81|558263|-5.44|48|2025-07-30|15/06/2025||2.53||1740000000|121.80999755859|1|2025-05-06|15/03/2025||2.09||1700000000|121.80999755859|1
2025-04-06 10:40:48|00853|254|AA|6.42B|6420000000|24.81|5221967|-32.01|36|2025-07-16|15/06/2025||0.875||3320000000|24.809999465942|1|2025-04-16|15/03/2025||1.58||3500000000|24.809999465942|1
2025-04-06 10:40:58|00854|41235|REXR|7.89B|7890000000|34.68|2261577|-28.66|48|2025-07-16|15/06/2025||0.286||249420000|34.680000305176|1|2025-04-16|15/03/2025||0.2721||244360000|34.680000305176|1
2025-04-06 10:41:09|00855|20451|KNX|6.31B|6310000000|38.98|2918645|-26.69|48|2025-07-16|15/06/2025||0.4657||1910000000|38.979999542236|1|2025-04-23|15/03/2025||0.2892||1820000000|38.979999542236|1
2025-04-06 10:41:20|00856|39189|DOX|9.39B|9390000000|83.7|714920|-4.7|48|2025-08-06|15/06/2025||1.78||1130000000|83.699996948242|1|2025-05-07|15/03/2025||1.72||1150000000|83.699996948242|1
2025-04-06 10:41:30|00857|39169|ACM|11.84B|11840000000|89.25|1079056|-8.36|47|2025-05-12|15/03/2025||1.2||1910000000|89.25|1|2025-02-03|15/12/2024|1.31|1.11|4010000000|1790000000|105.44000244141|1
2025-04-06 10:41:40|00858|6446|CIEN|7.6B|7600000000|53.5|2688695|12.42|47|2025-06-05|15/04/2025||0.5043||1090000000|53.5|1|2025-03-11|15/01/2025|0.64|0.42|1070000000|1050000000|65.529998779297|1
2025-04-06 10:41:51|00859|39146|UGI|6.66B|6660000000|31.02|2115493|23.59|47|2025-04-30|15/03/2025||1.96||3260000000|31.020000457764|1|2025-02-05|15/12/2024|1.37|1.09|2030000000|2670000000|31.059999465942|1
2025-04-06 10:42:00|00860|1011774|VST|33.24B|33240000000.000004|98.07|9369738|30.19|34|2025-08-06|15/06/2025||1.25||3870000000|98.069999694824|1|2025-05-13|15/03/2025||1.19||4460000000|98.069999694824|1
2025-04-06 10:42:10|00861|39289|OC|11.47B|11470000000|134.14|979920|-22.31|49|2025-07-23|15/06/2025||4.25||2780000000|134.13999938965|1|2025-04-23|15/03/2025||2.91||2510000000|134.13999938965|1
2025-04-06 10:42:21|00862|32537|CG|12.96B|12960000000|35.89|2724232|-23.88|49|2025-07-24|15/06/2025||1.01||1060000000|35.889999389648|1|2025-05-01|15/03/2025||0.9595||981120000|35.889999389648|1
2025-04-06 10:42:35|00863|39302|ST|2.8B|2800000000|18.72|1833380|-47.18|48|2025-07-29|15/06/2025||0.806||914670000|18.719999313354|1|2025-04-29|15/03/2025||0.7221||879290000|18.719999313354|1
2025-04-06 10:42:45|00864|8266|FHN|8.33B|8330000000|16.21|6284582|9.38|49|2025-07-22|15/06/2025||0.4129||837210000|16.209999084473|1|2025-04-16|15/03/2025||0.3976||823880000|16.209999084473|1
2025-04-06 10:42:57|00865|41195|BERY|7.69B|7690000000|66.4|1728666|22.41|48|2025-08-01|15/06/2025||1.79||2590000000|66.400001525879|1|2025-05-01|15/03/2025||1.56||2520000000|66.400001525879|1
2025-04-06 10:43:08|00866|8202|ITT|9.19B|9190000000|112.76|502304|-14.96|49|2025-07-31|15/06/2025||1.58||942240000|112.76000213623|1|2025-05-02|15/03/2025||1.43||901200000|112.76000213623|1
2025-04-06 10:43:19|00867|976456|LSXMK|6.56B|6560000000|22.29|1970409|-18.29|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
2025-04-06 10:43:26|00868|1173555|OGN|3.37B|3370000000|13.05|3367442|-26.93|19|2025-05-01|15/03/2025||0.9076||1550000000|13.050000190735|1|2025-02-13|15/12/2024|0.9|0.91|1590000000|1590000000|14.699999809265|1
2025-04-06 10:43:38|00869|48388|ARMK|8.31B|8310000000.000001|31.36|2126606|-2.67|46|2025-05-13|15/03/2025||0.3284||4360000000|31.360000610352|1|2025-02-04|15/12/2024|0.51|0.48|4550000000|4620000000|38.450000762939|1
2025-04-06 10:43:48|00870|16200|GNTX|5.03B|5030000000|22.14|2197690|-38.35|48|2025-07-25|15/06/2025||0.457||607000000|22.139999389648|1|2025-04-25|15/03/2025||0.4329||578680000|22.139999389648|1
2025-04-06 10:43:57|00871|32374|||||||48|2025-07-30|15/06/2025||7.13||779500000|292.45999145508|1|2025-04-30|15/03/2025||6.53||728340000|292.45999145508|1
2025-04-06 10:44:09|00872|39170|ARW|4.82B|4820000000|92.34|550734|-27.54|48|2025-07-31|15/06/2025||2.12||6700000000|92.339996337891|1|2025-05-01|15/03/2025||1.44||6360000000|92.339996337891|1
2025-04-06 10:44:19|00873|20979|ATR|9.25B|9250000000|140.18|378445|-1.09|48|2025-07-31|15/06/2025||1.41||939060000|140.17999267578|1|2025-05-01|15/03/2025||1.16||929070000|140.17999267578|1
2025-04-06 10:44:30|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0|34|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1
2025-04-06 10:44:44|00875|39283|KRC|3.54B|3540000000|30|1584094|-12.13|48|2025-07-30|15/06/2025||0.31||275760000|30|1|2025-04-23|15/03/2025||0.32||275960000|30|1
2025-04-06 10:44:54|00876|15358|AGNC|8.22B|8220000000.000001|8.98|22948364|-7.04|48|2025-07-28|15/06/2025||0.3993||865540000|8.9799995422363|1|2025-04-28|15/03/2025||0.4026||850280000|8.9799995422363|1
2025-04-06 10:45:04|00877|39257|NNN|7.61B|7610000000|40.56|1360810|-2.29|48|2025-07-30|15/06/2025||0.4921||221090000|40.560001373291|1|2025-05-01|15/03/2025||0.4769||218670000|40.560001373291|1
2025-04-06 10:45:14|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|24.66|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
2025-04-06 10:45:22|00879|16417|||||||48|2025-07-30|15/06/2025||5.82||1060000000|110.04000091553|1|2025-04-30|15/03/2025||4.81||983860000|110.04000091553|1
2025-04-06 10:45:33|00880|1010884|JHG|4.76B|4760000000|30.2|1220343|-7.11|36|2025-07-30|15/06/2025||0.9162||653720000|30.200000762939|1|2025-05-01|15/03/2025||0.7673||623560000|30.200000762939|1
2025-04-06 10:45:43|00881|32506|DKS|14.6B|14600000000|182.87|1378536|-12.4|48|2025-05-21|15/04/2025||3.22||3120000000|182.86999511719|1|2025-03-11|15/01/2025|3.62|3.48|3890000000|3760000000|211.02000427246|1
2025-04-06 10:45:54|00882|8130|NYT|7.75B|7750000000|47.43|1855679|9.89|49|2025-07-30|15/06/2025||0.49||668780000|47.430000305176|1|2025-05-07|15/03/2025||0.3383||635290000|47.430000305176|1
2025-04-06 10:46:03|00883|15668|CBSH|7.42B|7420000000|55.42|605685|9.92|48|2025-07-17|15/06/2025||0.9857||420120000|55.419998168945|1|2025-04-22|15/03/2025||0.93||417850000|55.419998168945|1
2025-04-06 10:46:11|00884|20189|FR|6.31B|6310000000|47.68|1188712|-7.58|48|2025-07-16|15/06/2025||0.391||175410000|47.680000305176|1|2025-04-16|15/03/2025||0.371||176510000|47.680000305176|1
2025-04-06 10:46:24|00885|39274|FAF|6.34B|6340000000|61.63|638726|1.87|48|2025-07-23|15/06/2025||1.42||1790000000|61.630001068115|1|2025-04-23|15/03/2025||0.81||1550000000|61.630001068115|1
2025-04-06 10:46:35|00886|979017|USFD|14.23B|14230000000|61.77|2350160|22.22|37|2025-08-07|15/06/2025||1.12||10180000000|61.770000457764|1|2025-05-08|15/03/2025||0.6961||9420000000|61.770000457764|1
2025-04-06 10:46:49|00887|13090|OSK|5.33B|5330000000|82.58|761734|-35.05|49|2025-07-31|15/06/2025||3.09||2710000000|82.580001831055|1|2025-04-30|15/03/2025||2.06||2420000000|82.580001831055|1
2025-04-06 10:47:00|00888|1058014|COLD|5.5B|5500000000|19.34|2368467|-18.29|34|2025-07-31|15/06/2025||0.0962||676890000|19.340000152588|1|2025-05-01|15/03/2025||0.045||667180000|19.340000152588|1
2025-04-06 10:47:10|00889|20214|RGA|11.38B|11380000000|172.4|515378|-11.12|48|2025-07-31|15/06/2025||5.77||5480000000|172.39999389648|1|2025-05-01|15/03/2025||5.44||5360000000|172.39999389648|1
2025-04-06 10:47:19|00890|20664|||||||48|2025-07-23|15/06/2025||1.87||1350000000|79.129997253418|1|2025-04-23|15/03/2025||1.74||1300000000|79.129997253418|1
2025-04-06 10:47:29|00891|16937|PNFP|6.68B|6680000000|87.19|519753|5.97|48|2025-07-22|15/06/2025||1.92||501590000|87.190002441406|1|2025-04-14|15/03/2025||1.79||481870000|87.190002441406|1
2025-04-06 10:47:39|00892|16499|LFUS|3.77B|3770000000|152.56|186631|-35.5|48|2025-08-05|15/06/2025||2.6||577540000|152.55999755859|1|2025-05-06|15/03/2025||2.11||540970000|152.55999755859|1
2025-04-06 10:48:03|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
2025-04-06 10:48:15|00894|29656|HTA|485.45M|485450000|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
2025-04-06 10:48:25|00895|20191|HII|7.26B|7260000000|184.95|774092|-35.35|48|2025-07-31|15/06/2025||3.46||2980000000|184.94999694824|1|2025-05-01|15/03/2025||3||2800000000|184.94999694824|1
2025-04-06 10:48:35|00896|15649|CASY|15.43B|15430000000|415.82|333100|31.31|47|2025-06-16|15/04/2025||2.04||3970000000|415.82000732422|1|2025-03-11|15/01/2025|2.33|2.03|3900000000|3760000000|381.67999267578|1
2025-04-06 10:48:47|00897|20479|CFR|6.87B|6870000000|106.92|495291|-3.16|48|2025-07-24|15/06/2025||2.26||546640000|106.91999816895|1|2025-04-24|15/03/2025||2.15||538790000|106.91999816895|1
2025-04-06 10:49:00|00898|41215|VOYA|5.41B|5410000000|56.61|994694|-20.4|48|2025-08-05|15/06/2025||2.11||1950000000|56.610000610352|1|2025-05-06|15/03/2025||1.63||1940000000|56.610000610352|1
2025-04-06 10:49:10|00899|1167588|CNXC|3.08B|3080000000|48.27|953840|-18.12|22|2025-06-25|15/05/2025||2.79||2380000000|48.270000457764|1|2025-03-26|15/02/2025|2.79|2.61|2370000000|2370000000|45.180000305176|1
2025-04-06 10:49:22|00900|48377|BRX|7.33B|7330000000|23.96|2509981|8.86|47|2025-07-29|15/06/2025||0.2262||332000000|23.959999084473|1|2025-04-28|15/03/2025||0.2283||332090000|23.959999084473|1
2025-04-06 10:49:33|00901|20383|STWD|6.15B|6150000000|18.22|2351517|-7.37|48|2025-07-31|15/06/2025||0.468||499000000|18.219999313354|1|2025-05-01|15/03/2025||0.4528||493000000|18.219999313354|1
2025-04-06 10:49:42|00902|39242|ORI|8.89B|8890000000|36.3|1237782|24.22|48|2025-07-24|15/06/2025||0.76||2170000000|36.299999237061|1|2025-04-24|15/03/2025||0.7601||2030000000|36.299999237061|1
2025-04-06 10:49:50|00903|8185|X|8.67B|8670000000|38.29|6629839|-7.11|45|2025-07-24|15/06/2025||0.7016||4140000000|38.290000915527|1|2025-04-24|15/03/2025||-0.4087||3600000000|38.290000915527|1
2025-04-06 10:50:03|00904|20459|PB|6.14B|6140000000|64.44|578472|1.66|48|2025-07-23|15/06/2025||1.42||318150000|64.440002441406|1|2025-04-23|15/03/2025||1.35||307930000|64.440002441406|1
2025-04-06 10:50:15|00905|13992|RGLD|10.23B|10230000000|155.6|481614|24.13|48|2025-07-30|15/06/2025||1.46||186630000|155.60000610352|1|2025-04-30|15/03/2025||1.38||146310000|155.60000610352|1
2025-04-06 10:50:23|00906|958233|LITE|3.42B|3420000000|49.56|2713610|7.97|39|2025-05-13|15/03/2025||0.5015||418150000|49.560001373291|1|2025-02-06|15/12/2024|0.42|0.35|402200000|388860000|89.190002441406|1
2025-04-06 10:50:36|00907|1152333|NVST|2.67B|2670000000|15.48|2836274|-24.34|29|2025-07-30|15/06/2025||0.2387||631360000|15.479999542236|1|2025-04-30|15/03/2025||0.2079||609500000|15.479999542236|1
2025-04-06 10:50:47|00908|39180|OGE|8.79B|8790000000|43.66|1251208|29.52|48|2025-08-06|15/06/2025||0.5583||746630000|43.659999847412|1|2025-05-01|15/03/2025||0.1894||690730000|43.659999847412|1
2025-04-06 10:50:59|00909|29707|VAC|1.91B|1910000000|54.57|497251|-45.53|48|2025-07-30|15/06/2025||1.89||1260000000|54.569999694824|1|2025-05-07|15/03/2025||1.59||1220000000|54.569999694824|1
2025-04-06 10:51:12|00910|39186|HUN|2.33B|2330000000|13.43|3267193|-47.86|48|2025-08-05|15/06/2025||0.0776||1620000000|13.430000305176|1|2025-05-02|15/03/2025||-0.0954||1500000000|13.430000305176|1
2025-04-06 10:51:22|00911|17148|SEIC|8.76B|8760000000|69.02|696780|-2.29|48|2025-07-16|15/06/2025||1.19||565660000|69.019996643066|1|2025-04-17|15/03/2025||1.15||556760000|69.019996643066|1
2025-04-06 10:51:34|00912|17585|WWD|9.34B|9340000000|157.29|485987|-0.6|48|2025-08-04|15/06/2025||1.61||878000000|157.28999328613|1|2025-05-05|15/03/2025||1.45||838830000|157.28999328613|1
2025-04-06 10:51:45|00913|17440|UHAL|10.85B|10850000000|62.3|96410|-5.95|48|2025-07-30|15/06/2025||1.03|||62.299999237061|1|2025-05-28|15/03/2025||-0.2167||1140000000|62.299999237061|1
2025-04-06 10:51:59|00914|39245|OHI|10.52B|10520000000|37.34|2193373|16.87|48|2025-08-04|15/06/2025||0.44||239600000|37.340000152588|1|2025-05-01|15/03/2025||0.4425||236820000|37.340000152588|1
2025-04-06 10:52:09|00915|20749|EXP|7.23B|7230000000|217.29|384841|-18.54|48|2025-07-24|15/06/2025||4.03||634970000|217.28999328613|1|2025-05-15|15/03/2025||2.58||487580000|217.28999328613|1
2025-04-06 10:52:20|00916|20565|CACI|8.66B|8660000000|386.11|564349|3.08|48|2025-08-06|15/06/2025||7.02||2300000000|386.10998535156|1|2025-04-23|15/03/2025||5.6||2130000000|386.10998535156|1
2025-04-06 10:52:29|00917|39324|BPOP|5.74B|5740000000|82.5|573996|-3.27|48|2025-07-23|15/06/2025||2.44||786940000|82.5|1|2025-04-23|15/03/2025||2.19||765380000|82.5|1
2025-04-06 10:52:42|00918|39240|INGR|8.4B|8400000000|130.89|628150|14.45|47|2025-04-30|15/03/2025||2.43||1860000000|130.88999938965|1|2025-02-04|15/12/2024|2.63|2.53|1800000000|1820000000|134.72999572754|1
2025-04-06 10:52:51|00919|21040|PRI|8.26B|8260000000|248.32|169380|0.67|48|2025-08-06|15/06/2025||5.29||795230000|248.32000732422|1|2025-04-30|15/03/2025||4.8||785940000|248.32000732422|1
2025-04-06 10:53:02|00920|29665|POST|6.64B|6640000000|117.52|626839|15.22|48|2025-07-31|15/06/2025||1.62||1970000000|117.51999664307|1|2025-05-01|15/03/2025||1.19||1990000000|117.51999664307|1
2025-04-06 10:53:13|00921|989528|VVV|4.39B|4390000000|34.51|1616761|-20.24|36|2025-07-30|15/06/2025||0.473||439150000|34.509998321533|1|2025-05-07|15/03/2025||0.3629||403110000|34.509998321533|1
2025-04-06 10:53:27|00922|39177|DEI|2.39B|2390000000|14.27|2220663|8.77|48|2025-08-05|15/06/2025||-0.0375||246750000|14.270000457764|1|2025-05-06|15/03/2025||-0.0275||246310000|14.270000457764|1
2025-04-06 10:53:37|00923|1075387|NVT|7.47B|7470000000|45.24|2384790|-42.1|35|2025-07-31|15/06/2025||0.7969||820820000|45.240001678467|1|2025-04-25|15/03/2025||0.6651||790790000|45.240001678467|1
2025-04-06 10:53:47|00924|48391|OMF|4.9B|4900000000|41.03|1139461|-16.44|47|2025-07-23|15/06/2025||1.18||1190000000|41.029998779297|1|2025-04-23|15/03/2025||1.55||1160000000|41.029998779297|1
2025-04-06 10:53:56|00925|16321|IBKR|15.92B|15920000000|146.08|2180849|29.65|48|2025-07-22|15/06/2025||1.86||1370000000|146.08000183105|1|2025-04-15|15/03/2025||1.87||1380000000|146.08000183105|1
2025-04-06 10:54:08|00926|16855|OZK|4.33B|4330000000|38.12|1377797|-13.72|48|2025-07-17|15/06/2025||1.46||413440000|38.119998931885|1|2025-04-16|15/03/2025||1.41||403200000|38.119998931885|1
2025-04-06 10:54:21|00927|20882|MDU|3.27B|3270000000|16.01|2049168|15.75|49|2025-07-31|15/06/2025||0.1245||311480000|16.010000228882|1|2025-04-30|15/03/2025||0.3997||654550000|16.010000228882|1
2025-04-06 10:54:31|00928|20726|SON|4.32B|4320000000|43.78|842148|-23.42|48|2025-07-17|15/06/2025||1.5||1880000000|43.779998779297|1|2025-04-29|15/03/2025||1.42||2020000000|43.779998779297|1
2025-04-06 10:54:46|00929|39133|ENOV|1.85B|1850000000|32.53|999021|-46.36|48|2025-07-31|15/06/2025||0.7184||548210000|32.529998779297|1|2025-05-01|15/03/2025||0.7437||558900000|32.529998779297|1
2025-04-06 10:54:58|00930|20572|CUZ|4.36B|4360000000|26.03|1383758|15.38|48|2025-07-24|15/06/2025||0.1388||231850000|26.030000686646|1|2025-05-01|15/03/2025||0.1643||230510000|26.030000686646|1
2025-04-06 10:55:09|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
2025-04-06 10:55:23|00932|20632|EVR|6.41B|6410000000|163.95|625878|-15.23|48|2025-07-23|15/06/2025||2.5||796050000|163.94999694824|1|2025-04-23|15/03/2025||2.35||700430000|163.94999694824|1
2025-04-06 10:55:33|00933|39244|FLG|4.33B|4330000000|10.44|6142882|11.54|48|2025-07-23|15/06/2025||-0.1282||538540000|10.439999580383|1|2025-04-25|15/03/2025||-0.2766||510440000|10.439999580383|1
2025-04-06 10:55:46|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
2025-04-06 10:56:00|00935|39293|MAN|2.44B|2440000000|52.19|799239|-29.69|48|2025-07-22|15/06/2025||1.02||4260000000|52.189998626709|1|2025-04-17|15/03/2025||0.5471||3980000000|52.189998626709|1
2025-04-06 10:56:17|00936|20812|DLB|6.99B|6990000000|72.49|502448|-12.14|47|2025-05-01|15/03/2025||1.27||376380000|72.48999786377|1|2025-01-29|15/12/2024|1.14|1.05|357000000|337940000|80.610000610352|1
2025-04-06 10:56:26|00937|16859|PACW|2.08B|2080000000|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
2025-04-06 10:56:39|00938|8089|SLM|5.37B|5370000000|25.54|3125551|20.36|48|2025-07-23|15/06/2025||0.5665||395860000|25.540000915527|1|2025-04-23|15/03/2025||1.15||546680000|25.540000915527|1
2025-04-06 10:56:51|00939|101886|ESI|4.44B|4440000000|18.3|2884463|-25.94|44|2025-07-23|15/06/2025||0.3528||601700000|18.299999237061|1|2025-04-23|15/03/2025||0.3277||574200000|18.299999237061|1
2025-04-06 10:57:01|00940|15321|ACHC|2.54B|2540000000|27.37|1888906|-63.97|48|2025-08-05|15/06/2025||0.7544||844580000|27.370000839233|1|2025-04-24|15/03/2025||0.3883||777250000|27.370000839233|1
2025-04-06 10:57:11|00941|7865|AN|6.22B|6220000000|158.55|501771|0.06|48|2025-07-17|15/06/2025||4.38||6680000000|158.55000305176|1|2025-04-17|15/03/2025||4.27||6510000000|158.55000305176|1
2025-04-06 10:57:21|00942|1162794|ACI|12.73B|12730000000|21.97|6513884|4.47|26|2025-07-29|15/05/2025||0.6142||24640000000|21.969999313354|1|2025-04-15|15/02/2025||0.4054||18630000000|21.969999313354|1
2025-04-06 10:57:38|00943|21174|MTZ|8.29B|8289999999.999999|106.07|1227631|13.58|48|2025-07-31|15/06/2025||1.36||3270000000|106.06999969482|1|2025-05-01|15/03/2025||0.3376||2710000000|106.06999969482|1
2025-04-06 10:57:52|00944|7860|ASH|2.32B|2320000000|49.18|761126|-48.13|48|2025-07-29|15/06/2025||1.49||509940000|49.180000305176|1|2025-05-06|15/03/2025||1.14||513000000|49.180000305176|1
2025-04-06 10:58:04|00945|29718|VMI|5.32B|5320000000|265.28|152297|18.33|48|2025-07-16|15/06/2025||4.79||1040000000|265.2799987793|1|2025-04-22|15/03/2025||4.35||976040000|265.2799987793|1
2025-04-06 10:58:17|00946|24313|WBS|7.16B|7160000000|41.76|1190094|-12.98|48|2025-07-17|15/06/2025||1.45||716320000|41.759998321533|1|2025-04-29|15/03/2025||1.38||707120000|41.759998321533|1
2025-04-06 10:58:29|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
2025-04-06 10:58:40|00948|20590|NFG|6.61B|6610000000|73.03|693418|38.55|48|2025-07-31|15/06/2025||1.58||592030000|73.029998779297|1|2025-05-01|15/03/2025||2.15||768230000|73.029998779297|1
2025-04-06 10:58:55|00949|20743|CW|10.67B|10670000000|283.18|304817|9.28|48|2025-07-30|15/06/2025||2.94||838340000|283.17999267578|1|2025-05-07|15/03/2025||2.43||764190000|283.17999267578|1
2025-04-06 10:59:06|00950|39290|RYN|3.91B|3910000000|25.04|1111265|-20.47|48|2025-07-30|15/06/2025||0.1251||178010000|25.040000915527|1|2025-04-30|15/03/2025||0.07||152600000|25.040000915527|1
2025-04-06 10:59:17|00951|8319|MTG|5.62B|5620000000|23.14|2335380|11.9|49|2025-07-30|15/06/2025||0.7174||307740000|23.139999389648|1|2025-04-30|15/03/2025||0.6893||306520000|23.139999389648|1
2025-04-06 10:59:27|00952|20853|CLH|10.2B|10200000000|189.3|476662|-4.72|48|2025-07-30|15/06/2025||2.36||1600000000|189.30000305176|1|2025-04-30|15/03/2025||1.07||1450000000|189.30000305176|1
2025-04-06 10:59:40|00953|21120|IDA|6.18B|6180000000|114.4|320279|25.34|48|2025-07-31|15/06/2025||1.67||465750000|114.40000152588|1|2025-05-01|15/03/2025||1.06||440710000|114.40000152588|1
2025-04-06 10:59:48|00954|48373|SAIC|5.33B|5330000000|111.7|835557|-13.85|45|2025-06-09|15/04/2025||2.15||1870000000|111.69999694824|1|2025-03-17|15/01/2025|2.57|2.08|1840000000|1810000000|104.43000030518|1
2025-04-06 10:59:57|00955|20976|AL|4.68B|4680000000|42.05|750423|-16.8|48|2025-07-31|15/06/2025||0.9189||719400000|42.049999237061|1|2025-04-30|15/03/2025||0.8939||713850000|42.049999237061|1
2025-04-06 11:00:04|00956|1130931|FSLY|734.27M|734270000|5.16|3130763|-58.82|30|2025-07-30|15/06/2025||-0.0392||140750000|5.1599998474121|1|2025-04-30|15/03/2025||-0.0641||138000000|5.1599998474121|1
2025-04-06 11:00:20|00957|17579|WTFC|6.42B|6420000000|96.28|475990|-4.41|48|2025-07-16|15/06/2025||2.55||658150000|96.279998779297|1|2025-04-21|15/03/2025||2.48||643190000|96.279998779297|1
2025-04-06 11:00:37|00958|21119|HXL|3.87B|3870000000|48.14|1163006|-33.19|48|2025-07-28|15/06/2025||0.5661||504000000|48.139999389648|1|2025-04-21|15/03/2025||0.4342||480530000|48.139999389648|1
2025-04-06 11:00:49|00959|21155|CR|7.88B|7880000000|137.13|310604|-0.63|48|2025-04-28|15/03/2025||1.27||564000000|137.13000488281|1|2025-01-27|15/12/2024|1.26|1.29|544000000|578570000|161.67999267578|1
2025-04-06 11:00:59|00960|41323|PINC|1.78B|1780000000|19.44|1449858|-7.6|47|2025-05-06|15/03/2025||0.3022||240450000|19.440000534058|1|2025-02-04|15/12/2024|0.27|0.29|240260000|242790000|22.39999961853|1
2025-04-06 11:01:07|00961|16070|||||||45|2025-08-05|15/06/2025||41.57||2200000000|1571.2099609375|1|2025-04-24|15/03/2025||38.3||2190000000|1571.2099609375|1
2025-04-06 11:01:15|00962|39282|HFC|5.18B|5180000000|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
2025-04-06 11:01:28|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
2025-04-06 11:01:38|00964|39288|||||||48|2025-08-07|15/06/2025||0.315||1290000000|18.819999694824|1|2025-05-15|15/03/2025||0.3806||1600000000|18.819999694824|1
2025-04-06 11:01:49|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
2025-04-06 11:01:59|00966|41225|RITM|5.44B|5440000000|10.45|4086650|-3.78|44|2025-07-30|15/06/2025||0.49||1290000000|10.449999809265|1|2025-05-06|15/03/2025||0.4673||1240000000|10.449999809265|1
2025-04-06 11:02:11|00967|17447|UMPQ|4.36B|4360000000|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
2025-04-06 11:02:23|00968|21140|SNX|8.04B|8039999999.999999|95.81|864640|-18.61|47|2025-07-01|15/05/2025||2.79||14380000000|95.809997558594|1|2025-03-27|15/02/2025|2.8|2.91|14530000000|14790000000|125.45999908447|1
2025-04-06 11:02:36|00969|13943|LAZ|3.17B|3170000000|35.24|1191282|-13.82|49|2025-07-24|15/06/2025||0.6881||743870000|35.240001678467|1|2025-04-25|15/03/2025||0.6014||707150000|35.240001678467|1
2025-04-06 11:02:45|00970|6403|JBLU|1.39B|1390000000|3.94|24524205|-42.06|48|2025-08-05|15/06/2025||0.0289||2530000000|3.9400000572205|1|2025-04-29|15/03/2025||-0.6056||2160000000|3.9400000572205|1
2025-04-06 11:02:57|00971|20819|FCN|5.58B|5580000000|157.95|331955|-24.1|48|2025-07-24|15/06/2025||1.95||933910000|157.94999694824|1|2025-04-24|15/03/2025||1.8||906930000|157.94999694824|1
2025-04-06 11:03:10|00972|39265|HIW|2.96B|2960000000|27.13|1038621|10.37|48|2025-07-29|15/06/2025||0.166||203150000|27.129999160767|1|2025-04-29|15/03/2025||0.2162||202950000|27.129999160767|1
2025-04-06 11:03:20|00973|17009|QDEL|1.9B|1900000000|28.13|915870|-34.12|48|2025-07-31|15/06/2025||0.1147||624910000|28.129999160767|1|2025-04-30|15/03/2025||0.6141||694430000|28.129999160767|1
2025-04-06 11:03:30|00974|16317|IART|1.51B|1510000000|19.57|665295|-42.44|48|2025-07-23|15/06/2025||0.6025||431310000|19.569999694824|1|2025-04-23|15/03/2025||0.5619||411650000|19.569999694824|1
2025-04-06 11:03:42|00975|16329|ICUI|3.42B|3420000000|139.32|253574|37|47|2025-05-12|15/03/2025||1.27||567080000|139.32000732422|1|2025-02-27|15/12/2024|2.11|1.49|629810000|593860000|154.27000427246|1
2025-04-06 11:03:50|00976|994770|PK|1.89B|1890000000|9.36|3920631|-46.18|36|2025-07-30|15/06/2025||0.2464||684340000|9.3599996566772|1|2025-05-05|15/03/2025||0.0777||614120000|9.3599996566772|1
2025-04-06 11:04:03|00977|9254|CRI|1.34B|1340000000|37.18|1411127|-50.96|48|2025-07-25|15/06/2025||0.3904||556710000|37.180000305176|1|2025-04-25|15/03/2025||0.6178||624860000|37.180000305176|1
2025-04-06 11:04:12|00978|13973|CRUS|4.42B|4420000000|83.23|715700|-9.31|47|2025-07-30|15/06/2025||0.8614||344150000|83.230003356934|1|2025-04-30|15/03/2025||1.18||360610000|83.230003356934|1
2025-04-06 11:04:18|00979|1174995|DTM|8.84B|8840000000|87.23|1206355|39.01|21|2025-08-05|15/06/2025||1.09||289590000|87.230003356934|1|2025-05-06|15/03/2025||1.08||285910000|87.230003356934|1
2025-04-06 11:04:34|00980|39303|TKR|4.22B|4219999999.9999995|60.09|702128|-31.58|48|2025-07-30|15/06/2025||1.5||1140000000|60.090000152588|1|2025-04-30|15/03/2025||1.46||1130000000|60.090000152588|1
2025-04-06 11:04:45|00981|8087|R|5.58B|5580000000|133.77|394022|12.79|49|2025-07-24|15/06/2025||3.41||3290000000|133.77000427246|1|2025-04-23|15/03/2025||2.47||3190000000|133.77000427246|1
2025-04-06 11:04:57|00982|29682|THG|5.66B|5660000000|157.64|243766|21.2|48|2025-07-30|15/06/2025||2.83||1620000000|157.63999938965|1|2025-04-30|15/03/2025||3.48||1550000000|157.63999938965|1
2025-04-06 11:05:05|00983|958239|OLLI|6.94B|6940000000|113.29|1116728|54.28|42|2025-06-04|15/04/2025||0.7109||565080000|113.29000091553|1|2025-03-19|15/01/2025|1.19|1.19|667100000|674640000|99.059997558594|1
2025-04-06 11:05:15|00984|976454|LM0E|6.60B|6600000000|21|420|-16.67|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
2025-04-06 11:05:25|00985|20204|HE|1.72B|1720000000|9.97|2981563|-8.62|48|2025-05-13|15/03/2025||0.2277|||9.9700002670288|1|2025-02-21|15/12/2024|0.2|0.39|799180000|1160000000|10.970000267029|1
2025-04-06 11:05:36|00986|20344|SPB|1.65B|1650000000|62.52|448725|-25.93|49|2025-08-08|15/06/2025||1.79||798090000|62.520000457764|1|2025-05-08|15/03/2025||1.44||698910000|62.520000457764|1
2025-04-06 11:05:48|00987|20291|HPP|364.2M|364200000|2.58|2809699|-58.92|48|2025-08-05|15/06/2025||-0.445||203650000|2.579999923706|1|2025-05-07|15/03/2025||-0.45||202310000|2.579999923706|1
2025-04-06 11:05:59|00988|39259|AXS|7.14B|7140000000|90.73|770300|38.48|48|2025-08-05|15/06/2025||3.01||1660000000|90.730003356934|1|2025-04-30|15/03/2025||2.69||1670000000|90.730003356934|1
2025-04-06 11:06:07|00989|20870|||||||47|2025-05-01|15/03/2025||0.3551||1710000000|109.76000213623|1|2025-02-13|15/12/2024|0.42|0.79|1660000000|1650000000|162.11000061035|1
2025-04-06 11:06:18|00990|943142|LBRDA|11.05B|11050000000|76.1|109567|47.77|42|2025-08-01|15/06/2025||1.46||250300000|76.099998474121|1|2025-05-02|15/03/2025||1.2||249500000|76.099998474121|1
2025-04-06 11:06:26|00991|21229|FNB|4.13B|4130000000|11.48|2594971|-15.53|48|2025-07-16|15/06/2025||0.3402||425270000|11.479999542236|1|2025-04-16|15/03/2025||0.2979||410220000|11.479999542236|1
2025-04-06 11:06:35|00992|20262|EPR|3.56B|3560000000|46.84|763918|13.09|48|2025-07-30|15/06/2025||0.6921||145310000|46.840000152588|1|2025-04-30|15/03/2025||0.6086||142400000|46.840000152588|1
2025-04-06 11:06:46|00993|6489|QVCGA|121.37M|121370000|0.1543|3387458|-84.87|49|2025-08-01|15/06/2025||0.1349||2400000000|0.15430000424385|1|2025-05-02|15/03/2025||0.1024||2310000000|0.15430000424385|1
2025-04-06 11:06:57|00994|21188|AVT|3.66B|3660000000|42.26|892306|-12.92|48|2025-08-07|15/06/2025||0.9167||5470000000|42.259998321533|1|2025-04-23|15/03/2025||0.72||5260000000|42.259998321533|1
2025-04-06 11:07:05|00995|1178602|KD|6.69B|6690000000|28.73|2558436|30.65|19|2025-07-30|15/06/2025||0.451||3720000000|28.729999542236|1|2025-05-13|15/03/2025||0.5662||3770000000|28.729999542236|1
2025-04-06 11:07:15|00996|20267|MSM|3.97B|3970000000|71.22|646440|-25.48|48|2025-07-09|15/05/2025||1.05||979120000|71.220001220703|1|2025-04-03|15/02/2025|0.72|0.68|891700000|900820000|79.279998779297|1
2025-04-06 11:07:24|00997|17517|VSAT|1.15B|1150000000|8.9|3740464|-46.77|48|2025-08-06|15/06/2025||-0.5469||1130000000|8.8999996185303|1|2025-05-21|15/03/2025||-0.5872||1130000000|8.8999996185303|1
2025-04-06 11:07:33|00998|39272|AGO|3.96B|3960000000|79.06|315281|-5.76|48|2025-08-06|15/06/2025||1.58||186400000|79.059997558594|1|2025-05-13|15/03/2025||3.15||290000000|79.059997558594|1
2025-04-06 11:07:44|00999|20757|HHH|3.35B|3350000000|67.4|450533|5.97|47|2025-05-07|15/03/2025||||211240000|67.400001525879|1|2025-02-26|15/12/2024|3.25|3.69|983590000|933430000|75.459999084473|1
2025-04-06 11:07:55|01000|21125|KMPR|3.7B|3700000000|57.74|397212|-0.72|46|2025-05-07|15/03/2025||1.49||1220000000|57.740001678467|1|2025-02-05|15/12/2024|1.78|1.37|1190000000|1160000000|66|1
2025-04-06 11:08:06|01001|21168|KEX|5.07B|5070000000|89.17|645699|-9.78|49|2025-07-24|15/06/2025||1.71||866680000|89.169998168945|1|2025-05-01|15/03/2025||1.3||822360000|89.169998168945|1
2025-04-06 11:08:14|01002|1025079|JBGS|1.26B|1260000000|15.29|945363|-0.46|34|2025-08-05|15/06/2025||||116040000|15.289999961853|1|2025-05-06|15/03/2025||||115540000|15.289999961853|1
2025-04-06 11:08:23|01003|986077|FHB|2.74B|2740000000|21.66|850215|2.17|36|2025-07-25|15/06/2025||0.4851||214290000|21.659999847412|1|2025-04-23|15/03/2025||0.4556||210290000|21.659999847412|1
2025-04-06 11:08:36|01004|20516|AM|7.82B|7820000000|16.33|3612141|14.28|43|2025-07-23|15/06/2025||0.2374||289130000|16.329999923706|1|2025-04-23|15/03/2025||0.2291||283670000|16.329999923706|1
2025-04-06 11:08:47|01005|15591|BOKF|5.78B|5780000000|89.91|134579|0.07|48|2025-07-23|15/06/2025||2.15||537130000|89.910003662109|1|2025-04-21|15/03/2025||1.98||520040000|89.910003662109|1
2025-04-06 11:09:03|01006|13979|HAIN|339.33M|339330000|3.76|2328232|-41.98|47|2025-05-08|15/03/2025||0.1338||416210000|3.7599999904633|1|2025-02-10|15/12/2024|0.08|0.12|411000000|432490000|4.6900000572205|1
2025-04-06 11:09:19|01007|16532|LOPE|4.74B|4740000000|167.21|186661|26.24|48|2025-07-31|15/06/2025||1.36||239110000|167.21000671387|1|2025-04-30|15/03/2025||2.49||287180000|167.21000671387|1
2025-04-06 11:09:28|01008|29742|WTM|4.5B|4500000000|1769.56|15661|-0.2|47|2025-05-07|15/03/2025||2|||1769.5600585938|1|2025-02-07|15/12/2024|-50.78||||1976.2199707031|1
2025-04-06 11:09:38|01009|20376|PAG|9.46B|9460000000|141.79|231867|-7.55|48|2025-07-23|15/06/2025||3.55||7870000000|141.78999328613|1|2025-04-23|15/03/2025||3.23||7710000000|141.78999328613|1
2025-04-06 11:09:47|01010|17188|||||||48|2025-07-23|15/06/2025||1.04||1530000000|47.819999694824|1|2025-04-23|15/03/2025||0.7875||1470000000|47.819999694824|1
2025-04-06 11:09:55|01011|20732|BOH|2.45B|2450000000|61.5|454782|3.67|48|2025-07-28|15/06/2025||0.9806||173110000|61.5|1|2025-04-28|15/03/2025||0.8866||168780000|61.5|1
2025-04-06 11:10:06|01012|1169118|SHLS|524.36M|524360000|3.14|6439706|-69.75|21|2025-05-13|15/03/2025||0.0381||74760000|3.1400001049042|1|2025-02-25|15/12/2024|0.08|0.09|107000000|101980000|4.4800000190735|1
2025-04-06 11:10:15|01013|1163041|DNB|3.88B|3880000000|8.73|7830671|-8.01|26|2025-07-31|15/06/2025||0.234||594970000|8.7299995422363|1|2025-05-01|15/03/2025||0.2||577710000|8.7299995422363|1
2025-04-06 11:10:24|01014|16663|MRCY|2.6B|2600000000|43.62|524388|53.38|48|2025-08-05|15/06/2025||0.2333||249790000|43.619998931885|1|2025-05-06|15/03/2025||0.0956||205880000|43.619998931885|1
2025-04-06 11:10:36|01015|962325|AGR|13.94B|13940000000|36.02|709582|-0.03|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
2025-04-06 11:10:43|01016|1163535|CHPT|264.15M|264149999.99999997|0.577|27188816|-68.47|23|2025-05-29|15/04/2025||-0.1248||100650000|0.57649999856949|1|2025-03-04|15/01/2025|-0.14|-0.14|102000000|101040000|0.59750002622604|1
2025-04-06 11:10:54|01017|949627|VIRT|3.04B|3040000000|35.1|969555|69.08|42|2025-07-24|15/06/2025||0.9211||413510000|35.104999542236|1|2025-04-23|15/03/2025||1.06||444360000|35.104999542236|1
2025-04-06 11:11:05|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
2025-04-06 11:11:15|01019|16739|NKTR|102.71M|102710000|0.5519|2174912|-58.19|48|2025-08-07|15/06/2025||-0.1629||16610000|0.55190002918243|1|2025-05-08|15/03/2025||-0.1646||16310000|0.55190002918243|1
2025-04-06 11:11:27|01020|20918|CPA|3.59B|3590000000|87|320853|-14.49|48|2025-08-06|15/06/2025||3.42||870560000|87|1|2025-05-07|15/03/2025||3.94||890300000|87|1
2025-04-06 11:11:39|01021|1137413|GO|1.33B|1330000000|13.7|2609156|-48.92|29|2025-05-13|15/03/2025||0.0689||1120000000|13.699999809265|1|2025-02-25|15/12/2024|0.15|0.17|1100000000|1090000000|15.800000190735|1
2025-04-06 11:11:49|01022|21003|NEU|5.2B|5200000000|545.48|47526|-11.77|47|2025-04-23|15/03/2025|||||545.47998046875|1|2025-02-03|15/12/2024|11.56||654600000||498.01998901367|1
2025-04-06 11:11:57|01023|940842|SAGE|421.76M|421760000|6.86|1880301|-58.22|44|2025-08-05|15/06/2025||-0.9258||16490000|6.8600001335144|1|2025-05-06|15/03/2025||-0.9948||14140000|6.8600001335144|1
2025-04-06 11:12:04|01024|1172260|PSFE|848.02M|848020000|14.16|380350|-11.67|21|2025-05-07|15/03/2025||0.4658||404320000|14.159999847412|1|2025-03-04|15/12/2024|0.48|0.72|420100000|437420000|19.219999313354|1
2025-04-06 11:12:22|01025|1168847|DRVN|2.64B|2640000000|16.1|678586|8.05|24|2025-07-23|15/06/2025||0.3614||553460000|16.10000038147|1|2025-04-23|15/03/2025||0.2362||500760000|16.10000038147|1
2025-04-06 11:12:36|01026|1156576|REYN|5.03B|5030000000|23.93|690044|-14.96|28|2025-08-06|15/06/2025||0.4162||915330000|23.930000305176|1|2025-05-07|15/03/2025||0.2328||821650000|23.930000305176|1
2025-04-06 11:12:44|01027|1061418|GTES|4.03B|4030000000.0000005|15.79|2783190|-8.57|33|2025-08-01|15/06/2025||0.3788||872280000|15.789999961853|1|2025-04-30|15/03/2025||0.3309||822930000|15.789999961853|1
2025-04-06 11:12:55|01028|21032|LENb|29.11B|29110000000|105.38|76874|-29.83|47|2025-06-24|15/05/2025||2||8240000000|105.37999725342|1|2025-03-20|15/02/2025|1.96|1.76|7630000000|7410000000|114.33000183105|1
2025-04-06 11:13:07|01029|32367|ADT|6.94B|6940000000|7.98|12884106|24.11|44|2025-07-31|15/06/2025||0.2||1260000000|7.9800000190735|1|2025-04-30|15/03/2025||0.1925||1250000000|7.9800000190735|1
2025-04-06 11:13:16|01030|16514|FWONA|19.87B|19870000000|72.69|114646|19.48|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
2025-04-06 11:13:27|01031|1006167|SNDR|3.8B|3800000000|21.66|845560|-4.16|35|2025-07-24|15/06/2025||0.2418||1460000000|21.659999847412|1|2025-05-01|15/03/2025||0.1591||1420000000|21.659999847412|1
2025-04-06 11:13:40|01032|20700|MCY|2.78B|2780000000|50.26|819097|-1.08|48|2025-08-05|15/06/2025||1.1||1430000000|50.259998321533|1|2025-05-06|15/03/2025||-4||1380000000|50.259998321533|1
2025-04-06 11:13:49|01033|20805|||||||48|2025-08-04|15/06/2025||1.21||2760000000|46.919998168945|1|2025-05-05|15/03/2025||1.29||2680000000|46.919998168945|1
2025-04-06 11:14:00|01034|1177768|SLVM|2.4B|2400000000|59.27|384358|-1.64|18|2025-05-08|15/03/2025||1.03||831930000|59.270000457764|1|2025-02-12|15/12/2024|1.96|1.8|970000000|965410000|76.120002746582|1
2025-04-06 11:14:09|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
2025-04-06 11:14:16|01036|1171379|HAYW|2.63B|2630000000|12.2|1880481|-15.8|21|2025-08-05|15/06/2025||0.23||296900000|12.199999809265|1|2025-05-01|15/03/2025||0.0838||215580000|12.199999809265|1
2025-04-06 11:14:24|01037|17336|||||||48|2025-07-24|15/06/2025||0.07||77850000|11.699999809265|1|2025-04-30|15/03/2025||0.065||75800000|11.699999809265|1
2025-04-06 11:14:33|01038|24426|SEB|2.52B|2520000000|2596.7|2299|-18.29|45|2025-02-18|15/12/2024|||||2927|1|2024-10-29|15/09/2024|||||2948.1499023438|1
2025-04-06 11:14:40|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
2025-04-06 11:14:50|01040|1175864|NABL|1.28B|1280000000|6.79|1069993|-47.04|21|2025-08-07|15/06/2025||0.085||122790000|6.789999961853|1|2025-05-08|15/03/2025||0.0667||115750000|6.789999961853|1
2025-04-06 11:14:58|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
2025-04-06 11:15:09|01042|1096498|SWI|3.15B|3150000000|18.37|1331076|62.57|32|2025-08-05|15/06/2025||0.26||199620000|18.370000839233|1|2025-05-01|15/03/2025||0.26||200250000|18.370000839233|1
2025-04-06 11:15:17|01043|1163792|PARAA|7.89B|7890000000|22.5|22124|-3.56|36|2025-07-31|15/06/2025||0.4591||7040000000|22.5|1|2025-04-30|15/03/2025||0.2709||7110000000|22.5|1
2025-04-06 11:15:26|01044|1168782|AMBP|1.71B|1710000000|2.86|1584055|-17.82|20|2025-07-24|15/06/2025||0.0488||1280000000|2.8599998950958|1|2025-04-24|15/03/2025||0.0058||1170000000|2.8599998950958|1
2025-04-06 11:15:36|01045|6414|CROX|5.64B|5640000000|100.65|1805620|-24.94|48|2025-07-31|15/06/2025||3.97||1150000000|100.65000152588|1|2025-05-01|15/03/2025||2.48||907110000|100.65000152588|1
2025-04-06 11:15:48|01046|17404|TTEK|7.8B|7800000000|29.1|3099936|-24.61|48|2025-07-30|15/06/2025||0.345||1120000000|29.10000038147|1|2025-04-30|15/03/2025||0.3033||1040000000|29.10000038147|1
2025-04-06 11:15:58|01047|16544|LSCC|5.37B|5370000000|39.03|2557984|-47.95|48|2025-08-04|15/06/2025||0.2384||123700000|39.029998779297|1|2025-05-06|15/03/2025||0.2208||120100000|39.029998779297|1
2025-04-06 11:16:06|01048|1166240|ASAN|3.3B|3300000000|14.15|3449923|-3.68|24|2025-05-29|15/04/2025||-0.0163||185570000|14.14999961853|1|2025-03-10|15/01/2025|0.00|-0.01|188300000|188150000|18.25|1
2025-04-06 11:16:13|01049|978740|||||||36|2025-07-31|15/06/2025||-1.15||11600000|6.6300001144409|1|2025-05-01|15/03/2025||-1.27||12790000|6.6300001144409|1
2025-04-06 11:16:24|01050|17187|SLAB|2.99B|2990000000|92.08|380185|-29.83|48|2025-07-23|15/06/2025||0.0385||188250000|92.080001831055|1|2025-04-23|15/03/2025||-0.0901||175700000|92.080001831055|1
2025-04-06 11:16:35|01051|17108|SAIA|8.56B|8560000000.000001|322.38|517215|-45.64|48|2025-07-25|15/06/2025||4.14||896760000|322.38000488281|1|2025-04-25|15/03/2025||2.77||810040000|322.38000488281|1
2025-04-06 11:16:46|01052|20487|EGP|8.33B|8330000000|160.43|468465|-7.92|48|2025-07-29|15/06/2025||1.17||174950000|160.42999267578|1|2025-04-23|15/03/2025||1.1||170380000|160.42999267578|1
2025-04-06 11:16:56|01053|41004|APPS|246.77M|246770000|2.35|6841411|8.29|44|2025-06-03|15/03/2025||0.0398||116210000|2.3499999046326|1|2025-02-05|15/12/2024|0.13|0.01|134600000|134460000|2.4800000190735|1
2025-04-06 11:17:04|01054|17159|||||||44|2025-05-13|15/03/2025||1.11||806040000|79.779998779297|1|2025-02-25|15/12/2024|1.42|0.94|797000000|805000000|100.62999725342|1
2025-04-06 11:17:15|01055|16806|OMCL|1.53B|1530000000|32.69|500279|18.79|48|2025-08-05|15/06/2025||0.422||279130000|32.689998626709|1|2025-04-24|15/03/2025||0.205||260180000|32.689998626709|1
2025-04-06 11:17:27|01056|960584|WSC|4.34B|4340000000|23.63|3414382|-46.31|34|2025-07-31|15/06/2025||0.3661||588160000|23.629999160767|1|2025-04-23|15/03/2025||0.2695||555570000|23.629999160767|1
2025-04-06 11:17:36|01057|1073227|INSP|4.21B|4210000000|141.93|550108|-36.33|33|2025-08-05|15/06/2025||0.4092||228070000|141.92999267578|1|2025-05-05|15/03/2025||-0.2433||195200000|141.92999267578|1
2025-04-06 11:17:46|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|2.58|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
2025-04-06 11:17:54|01059|958242|RPD|1.51B|1510000000|23.68|830588|-51.44|39|2025-05-13|15/03/2025||0.3449||208240000|23.680000305176|1|2025-02-12|15/12/2024|0.48|0.5|216260000|212170000|37.930000305176|1
2025-04-06 11:18:04|01060|17300|SYNA|1.89B|1890000000|48.25|646401|-48.3|48|2025-07-31|15/06/2025||0.9459||274880000|48.25|1|2025-05-01|15/03/2025||0.8592||265030000|48.25|1
2025-04-06 11:18:15|01061|100233|VRNS|4.32B|4320000000|38.36|1739475|-19.77|46|2025-08-04|15/06/2025||0.0514||147630000|38.360000610352|1|2025-05-05|15/03/2025||-0.0237||129920000|38.360000610352|1
2025-04-06 11:18:25|01062|992965|BL|2.77B|2770000000|44.1|776401|-29.1|35|2025-05-01|15/03/2025||0.3836||167330000|44.099998474121|1|2025-02-11|15/12/2024|0.47|0.5|169500000|168090000|64.410003662109|1
2025-04-06 11:18:34|01063|41307|FOXF|873.28M|873280000|20.95|567149|-54.12|47|2025-07-31|15/06/2025||0.4529||349720000|20.950000762939|1|2025-05-01|15/03/2025||0.2171||330100000|20.950000762939|1
2025-04-06 11:18:43|01064|986248|MEDP|8.75B|8750000000|287.11|355227|-28.36|36|2025-07-28|15/06/2025||3.05||533900000|287.10998535156|1|2025-04-21|15/03/2025||3.05||527740000|287.10998535156|1
2025-04-06 11:18:52|01065|40050|AMBA|1.78B|1780000000|41.94|847494|-12.39|47|2025-06-03|15/04/2025||-0.0967||74220000|41.939998626709|1|2025-02-26|15/01/2025|0.11|-0.02|84000000|78030000|73.629997253418|1
2025-04-06 11:19:02|01066|15459|ARWR|1.35B|1350000000|10.68|1952218|-58.57|46|2025-05-08|15/03/2025||-0.4502||127900000|10.680000305176|1|2025-02-10|15/12/2024|-1.39|-0.39|2500000|74420000|20.239999771118|1
2025-04-06 11:19:15|01067|943118|WK|3.79B|3790000000|67.57|734039|-16.21|43|2025-07-31|15/06/2025||0.201||209360000|67.569999694824|1|2025-05-01|15/03/2025||0.0712||204190000|67.569999694824|1
2025-04-06 11:19:26|01068|958818|PFGC|11.45B|11450000000|73.28|1247720|4.24|39|2025-05-07|15/03/2025||0.8879||15350000000|73.279998779297|1|2025-02-05|15/12/2024|0.98|1.06|15640000000|15450000000|90.599998474121|1
2025-04-06 11:19:36|01069|16945|POWI|2.49B|2490000000|43.68|539388|-36.57|48|2025-07-31|15/06/2025||0.358||114640000|43.680000305176|1|2025-05-07|15/03/2025||0.284||105440000|43.680000305176|1
2025-04-06 11:19:46|01070|17416|TXRH|10.62B|10620000000|159.86|1190252|6.58|48|2025-07-24|15/06/2025||1.96||1490000000|159.86000061035|1|2025-05-01|15/03/2025||1.8||1450000000|159.86000061035|1
2025-04-06 11:19:57|01071|951001|BPMC|5.22B|5220000000|81.68|1045768|-10.88|40|2025-07-30|15/06/2025||-0.3908||174850000|81.680000305176|1|2025-05-01|15/03/2025||-0.485||156830000|81.680000305176|1
2025-04-06 11:20:08|01072|16089|FFIN|4.57B|4570000000|32.17|510518|2.32|46|2025-07-17|15/06/2025||0.4025||153390000|32.169998168945|1|2025-04-17|15/03/2025||0.3925||149480000|32.169998168945|1
2025-04-06 11:20:18|01073|16219|NOVT|3.74B|3740000000|104.12|256941|-38.17|47|2025-05-13|15/03/2025||0.7033||233950000|104.12000274658|1|2025-02-25|15/12/2024|0.76|0.97|238000000|263990000|138.30000305176|1
2025-04-06 11:20:27|01074|1077002|BJ|15.2B|15200000000|115.41|1850958|52.04|33|2025-05-21|15/04/2025||0.9228||5190000000|115.41000366211|1|2025-03-06|15/01/2025|0.93|0.86|5280000000|5280000000|100.08999633789|1
2025-04-06 11:20:37|01075|16045|EXPO|3.92B|3920000000|77.06|289035|-2.32|48|2025-07-24|15/06/2025||0.5429||139060000|77.059997558594|1|2025-04-24|15/03/2025||0.4813||136930000|77.059997558594|1
2025-04-06 11:20:57|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2025-04-06 11:21:06|01077|1155835|SPT|1.17B|1170000000|20.22|662724|-63.83|28|2025-08-05|15/06/2025||0.1576||113480000|20.219999313354|1|2025-05-06|15/03/2025||0.1458||110140000|20.219999313354|1
2025-04-06 11:21:18|01078|17254|STAA|785.01M|785010000|15.92|1120657|-67.3|48|2025-08-06|15/06/2025||-0.5923||41100000|15.920000076294|1|2025-04-30|15/03/2025||-0.5822||40330000|15.920000076294|1
2025-04-06 11:21:27|01079|16678|MSTR|76.47B|76470000000|293.61|18343239|104.04|48|2025-08-05|15/06/2025||-0.0929||116850000|293.60998535156|1|2025-05-06|15/03/2025||-0.108||117080000|293.60998535156|1
2025-04-06 11:21:35|01080|1096240|TWST|2.16B|2160000000|36.19|1032930|10.98|31|2025-08-01|15/06/2025||-0.523||95790000|36.189998626709|1|2025-05-01|15/03/2025||-0.6053||92040000|36.189998626709|1
2025-04-06 11:21:45|01081|16420|ZD|1.43B|1430000000|33.48|480940|-42.23|48|2025-07-31|15/06/2025||1.31||335320000|33.479999542236|1|2025-05-13|15/03/2025||1.28||322540000|33.479999542236|1
2025-04-06 11:21:54|01082|15467|||||||48|2025-07-23|15/06/2025||1.24||1020000000|61.25|1|2025-04-23|15/03/2025||0.9516||961340000|61.25|1
2025-04-06 11:22:02|01083|1096129|UPWK|1.61B|1610000000|11.87|2427039|-0.34|31|2025-07-24|15/06/2025||0.272||187860000|11.869999885559|1|2025-04-30|15/03/2025||0.2733||188720000|11.869999885559|1
2025-04-06 11:22:13|01084|17239|SPSC|4.87B|4870000000|127.9|330987|-28.68|48|2025-07-24|15/06/2025||0.9338||186690000|127.90000152588|1|2025-04-24|15/03/2025||0.8504||179570000|127.90000152588|1
2025-04-06 11:22:23|01085|17203|SMTC|2.42B|2420000000|28.01|2880118|-13.92|47|2025-05-28|15/04/2025||0.3714||250920000|28.010000228882|1|2025-03-13|15/01/2025|0.4|0.33|251000000|250180000|33.849998474121|1
2025-04-06 11:22:35|01086|940768|HQY|6.82B|6820000000|78.8|1013815|-0.74|43|2025-06-09|15/04/2025||0.8224||322600000|78.800003051758|1|2025-03-18|15/01/2025|0.69|0.72|311800000|305820000|100.7200012207|1
2025-04-06 11:22:46|01087|16256|HELE|1.02B|1020000000|44.76|467537|-57.78|49|2025-07-15|15/05/2025||1.27||454460000|44.759998321533|1|2025-04-24|15/02/2025||2.39||482240000|44.759998321533|1
2025-04-06 11:22:56|01088|16236|HALO|7.36B|7360000000|59.77|1424524|45.53|47|2025-05-13|15/03/2025||0.9788||229290000|59.770000457764|1|2025-02-18|15/12/2024|1.26|1.15|298000000|294150000|58.290000915527|1
2025-04-06 11:23:04|01089|1009130|BHVN|1.9B|1900000000|18.59|1090261|-64.6|36|2025-08-04|15/06/2025||-1.88||0.00|18.590000152588|1|2025-05-09|15/03/2025||-1.7||0.00|18.590000152588|1
2025-04-06 11:23:16|01090|21252|KBR|6.3B|6300000000|47.54|1689246|-26.78|48|2025-07-24|15/06/2025||0.9235||2160000000|47.540000915527|1|2025-05-06|15/03/2025||0.871||2080000000|47.540000915527|1
2025-04-06 11:23:24|01091|1027143|||||||34|2025-07-31|15/06/2025||-0.1977||289450000|10.199999809265|1|2025-05-01|15/03/2025||-0.7017||221290000|10.199999809265|1
2025-04-06 11:23:36|01092|40083|NEO|1.13B|1130000000|8.78|1363171|-41.15|48|2025-07-30|15/06/2025||0.0491||182770000|8.7799997329712|1|2025-05-06|15/03/2025||-0.0107||171350000|8.7799997329712|1
2025-04-06 11:23:44|01093|52417|CELH|8.36B|8359999999.999999|35.54|10264667|-57.66|35|2025-05-13|15/03/2025||0.2041||348620000|35.540000915527|1|2025-02-20|15/12/2024|0.14|0.1|332200000|327000000|26.090000152588|1
2025-04-06 11:23:50|01094|21128|||||||48|2025-08-07|15/06/2025||1.58||1290000000|68.650001525879|1|2025-05-08|15/03/2025||1.46||1300000000|68.650001525879|1
2025-04-06 11:24:02|01095|953821|WING|6.66B|6660000000|232.36|876079|-33.69|41|2025-07-24|15/06/2025||0.8817||177990000|232.36000061035|1|2025-04-30|15/03/2025||0.8738||172500000|232.36000061035|1
2025-04-06 11:24:10|01096|950998|NSA|2.69B|2690000000|35.16|635565|-6.59|40|2025-05-05|15/03/2025||0.1523||184090000|35.159999847412|1|2025-02-26|15/12/2024|0.15|0.11|190120000|187920000|38.860000610352|1
2025-04-06 11:24:20|01097|1052916|EYE|891.04M|891040000|11.31|1530825|-44.42|33|2025-08-07|15/06/2025||0.1046||466740000|11.310000419617|1|2025-05-08|15/03/2025||0.3206||510330000|11.310000419617|1
2025-04-06 11:24:35|01098|958147|HLI|10.27B|10270000000|146.39|429272|12.24|40|2025-08-05|15/06/2025||1.51||594000000|146.38999938965|1|2025-05-07|15/03/2025||1.64||631910000|146.38999938965|1
2025-04-06 11:24:48|01099|15534|BCPC|5.07B|5070000000|155.78|156052|3.69|48|2025-07-25|15/06/2025||1.09||248980000|155.7799987793|1|2025-04-25|15/03/2025||1.06||244870000|155.7799987793|1
2025-04-06 11:24:59|01100|15371|ALKS|4.89B|4890000000|30.06|1694748|15.08|46|2025-07-23|15/06/2025||0.4782||347390000|30.059999465942|1|2025-04-23|15/03/2025||0.3113||309510000|30.059999465942|1
2025-04-06 11:25:09|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
2025-04-06 11:25:20|01102|1084931|TENB|3.86B|3860000000|32.05|1170122|-33.66|34|2025-07-29|15/06/2025||0.3515||240480000|32.049999237061|1|2025-04-29|15/03/2025||0.2839||233730000|32.049999237061|1
2025-04-06 11:25:33|01103|20348|AMN|778.53M|778530000|20.38|950237|-64.85|48|2025-07-31|15/06/2025||0.2181||651640000|20.379999160767|1|2025-05-01|15/03/2025||0.2082||669990000|20.379999160767|1
2025-04-06 11:25:42|01104|20365|JBTM|5.38B|5380000000|103.65|546293|4.81|48|2025-08-06|15/06/2025||1.27||782660000|103.65000152588|1|2025-05-06|15/03/2025||0.8594||743620000|103.65000152588|1
2025-04-06 11:25:52|01105|29662|MTDR|4.81B|4810000000|38.38|1506929|-45.15|48|2025-07-29|15/06/2025||1.9||994440000|38.380001068115|1|2025-04-29|15/03/2025||1.84||959650000|38.380001068115|1
2025-04-06 11:26:01|01106|20275|SSD|6.2B|6200000000|147.74|265253|-24.16|48|2025-07-28|15/06/2025||2.36||612860000|147.74000549316|1|2025-04-28|15/03/2025||1.65||537640000|147.74000549316|1
2025-04-06 11:26:11|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
2025-04-06 11:26:22|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
2025-04-06 11:26:29|01109|1171774|DOCN|2.64B|2640000000|28.65|1313644|-23.23|23|2025-07-31|15/06/2025||0.4582||216960000|28.64999961853|1|2025-05-01|15/03/2025||0.4179||208530000|28.64999961853|1
2025-04-06 11:26:39|01110|21037|NSP|3.15B|3150000000|84.65|465874|-19.99|48|2025-08-04|15/06/2025||0.695||1670000000|84.650001525879|1|2025-05-06|15/03/2025||2.02||1860000000|84.650001525879|1
2025-04-06 11:26:51|01111|39261|HRI|3.48B|3480000000|122.23|518249|-25.98|47|2025-07-17|15/06/2025||2.73||884260000|122.23000335693|1|2025-04-17|15/03/2025||2.24||847710000|122.23000335693|1
2025-04-06 11:27:00|01112|21036|MXL|787.94M|787940000|9.31|1966521|-58.82|48|2025-07-23|15/06/2025||0.04||103840000|9.3100004196167|1|2025-04-23|15/03/2025||-0.0527||94560000|9.3100004196167|1
2025-04-06 11:27:12|01113|17437|UFPI|6.46B|6460000000|106.44|403461|-10.41|48|2025-07-17|15/06/2025||2.12||1880000000|106.44000244141|1|2025-04-17|15/03/2025||1.57||1610000000|106.44000244141|1
2025-04-06 11:27:19|01114|1156638|||||||28|2025-05-13|15/03/2025||-1.21||13930000|15.270000457764|1|2025-02-25|15/12/2024|-1.09|-1.27|30070000|15510000|30.790000915527|1
2025-04-06 11:27:27|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
2025-04-06 11:27:37|01116|1055910|DNLI|1.71B|1710000000|11.78|1219630|-39.25|34|2025-07-31|15/06/2025||-0.705||7070000|11.779999732971|1|2025-05-13|15/03/2025||-0.6996||1700000|11.779999732971|1
2025-04-06 11:27:46|01117|41304|FATE|86.28M|86280000|0.753|2304188|-89.12|43|2025-07-30|15/06/2025||-0.3993||873000|0.7529000043869|1|2025-04-30|15/03/2025||-0.3933||876000|0.7529000043869|1
2025-04-06 11:27:53|01118|1088195|||||||33|2025-07-30|15/06/2025||0.0075||383170000|16.60000038147|1|2025-05-01|15/03/2025||-0.0665||294570000|16.60000038147|1
2025-04-06 11:28:02|01119|985128|ATKR|1.88B|1880000000|54.06|724095|-70.59|37|2025-08-05|15/06/2025||1.86||759320000|54.060001373291|1|2025-05-13|15/03/2025||1.58||698500000|54.060001373291|1
2025-04-06 11:28:16|01120|101888|QTWO|4.27B|4269999999.9999995|70.31|800821|34.03|44|2025-07-30|15/06/2025||0.5092||191730000|70.309997558594|1|2025-05-06|15/03/2025||0.4775||186680000|70.309997558594|1
2025-04-06 11:28:28|01121|994769|HGV|3.18B|3180000000|33.63|964486|-25.61|36|2025-08-06|15/06/2025||0.8863||1400000000|33.630001068115|1|2025-05-07|15/03/2025||0.5875||1250000000|33.630001068115|1
2025-04-06 11:28:40|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
2025-04-06 11:28:53|01123|16719|NEOG|1.69B|1690000000|7.8|3415326|-45.64|47|2025-07-29|15/05/2025||0.005||236910000|7.8000001907349|1|2025-04-09|15/02/2025||-0.0075||232360000|7.8000001907349|1
2025-04-06 11:29:02|01124|40089|QLYS|4.33B|4330000000|118.59|348105|-28.06|47|2025-05-01|15/03/2025||1.47||157110000|118.58999633789|1|2025-02-06|15/12/2024|1.6|1.37|159190000|156190000|145.9700012207|1
2025-04-06 11:29:14|01125|21019|ENV|3.49B|3490000000|63.14|880266|8.3|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
2025-04-06 11:29:25|01126|15761|CNMD|1.74B|1740000000|56.24|489396|-27.8|48|2025-07-23|15/06/2025||1.18||354310000|56.240001678467|1|2025-04-30|15/03/2025||1||332910000|56.240001678467|1
2025-04-06 11:29:38|01127|20399|RHP|5.01B|5010000000|84.61|888781|-26.86|48|2025-07-30|15/06/2025||1.48||623660000|84.610000610352|1|2025-05-01|15/03/2025||0.6856||546400000|84.610000610352|1
2025-04-06 11:29:43|01128|16502|||||||39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2025-04-06 11:29:53|01129|17001|PZZA|1.19B|1190000000|36.33|1610608|-43|48|2025-07-31|15/06/2025||0.5022||513000000|36.330001831055|1|2025-05-08|15/03/2025||0.386||512440000|36.330001831055|1
2025-04-06 11:30:03|01130|16008|ENSG|7.37B|7370000000|129.33|453303|8.03|48|2025-07-24|15/06/2025||1.53||1200000000|129.33000183105|1|2025-04-24|15/03/2025||1.49||1170000000|129.33000183105|1
2025-04-06 11:30:15|01131|101895|TNET|3.65B|3650000000|73.73|486747|-42.77|45|2025-07-23|15/06/2025||1.04||301180000|73.730003356934|1|2025-04-24|15/03/2025||1.6||319360000|73.730003356934|1
2025-04-06 11:30:24|01132|16842|||||||48|2025-07-24|15/06/2025||-0.4275||326880000|3.9400000572205|1|2025-04-24|15/03/2025||-0.6333||288130000|3.9400000572205|1
2025-04-06 11:30:35|01133|16954|PRFT|2.67B|2670000000|75.96|389049|47.55|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
2025-04-06 11:30:41|01134|986078|||||||36|2025-07-24|15/06/2025||4.42||469590000|459.10998535156|1|2025-04-24|15/03/2025||3.22||396020000|459.10998535156|1
2025-04-06 11:30:52|01135|16044|EXLS|6.96B|6960000000|42.86|1141061|44.94|48|2025-07-24|15/06/2025||0.4514||503590000|42.860000610352|1|2025-04-24|15/03/2025||0.4388||487910000|42.860000610352|1
2025-04-06 11:31:05|01136|21235|RLI|7.04B|7040000000|76.71|513525|8.55|48|2025-07-28|15/06/2025||0.8022||598170000|76.709999084473|1|2025-04-16|15/03/2025||0.8662||499070000|76.709999084473|1
2025-04-06 11:31:19|01137|41018|TGTX|5.42B|5420000000|37.35|2690535|157.23|47|2025-08-05|15/06/2025||0.1983||130270000|37.349998474121|1|2025-05-06|15/03/2025||0.1643||117130000|37.349998474121|1
2025-04-06 11:31:29|01138|955557|ALRM|2.53B|2530000000|50.93|359129|-26.4|41|2025-08-06|15/06/2025||0.5725||243840000|50.930000305176|1|2025-05-08|15/03/2025||0.5088||237250000|50.930000305176|1
2025-04-06 11:31:39|01139|16078|FELE|4B|4000000000|87.44|248940|-15.12|48|2025-07-29|15/06/2025||1.33||570830000|87.440002441406|1|2025-05-06|15/03/2025||0.755||472100000|87.440002441406|1
2025-04-06 11:31:48|01140|1156199|CRNC|297.21M|297210000|6.88|4239873|-51.72|27|2025-05-08|15/03/2025||0.3217||75410000|6.8800001144409|1|2025-02-06|15/12/2024|-0.03|-0.26|50900000|49200000|13.10000038147|1
2025-04-06 11:32:00|01141|942650|NVRO|221.21M|221210000|5.84|1242229|-56.06|43|2025-07-30|15/06/2025||-0.5718||102670000|5.8400001525879|1|2025-04-30|15/03/2025||-0.832||93930000|5.8400001525879|1
2025-04-06 11:32:09|01142|20505|MUSA|9.41B|9410000000|470.04|245363|12.48|46|2025-07-23|15/06/2025||7.35||5390000000|470.04000854492|1|2025-05-07|15/03/2025||3.93||4800000000|470.04000854492|1
2025-04-06 11:32:19|01143|15867|CWST|6.88B|6880000000|108.57|392130|14.9|46|2025-07-24|15/06/2025||0.3057||448770000|108.56999969482|1|2025-04-24|15/03/2025||0.0273||404020000|108.56999969482|1
2025-04-06 11:32:30|01144|1088200|SONO|1.02B|1020000000|8.6|2011059|-53.01|35|2025-08-06|15/06/2025||-0.0317||374630000|8.5950002670288|1|2025-05-07|15/03/2025||-0.36||253520000|8.5950002670288|1
2025-04-06 11:32:41|01145|1096118|KOD|123.67M|123670000|2.35|368977|-42.96|31|2025-05-19|15/03/2025||-1.05||0.00|2.3499999046326|1|2025-03-27|15/12/2024|-0.84|-0.91|0.00||3.0099999904633|1
2025-04-06 11:32:49|01146|1166732|FUBO|956.13M|956130000|2.8|43257654|80.65|24|2025-05-02|15/03/2025||-0.105||440240000|2.7999999523163|1|2025-02-28|15/12/2024|-0.02|-0.18|431820000|444950000|3.5199999809265|1
2025-04-06 11:32:58|01147|1010718|APPN|1.95B|1950000000|26.4|533219|-30.58|34|2025-07-31|15/06/2025||-0.1198||162020000|26.39999961853|1|2025-05-01|15/03/2025||0.0106||166130000|26.39999961853|1
2025-04-06 11:33:06|01148|24317|||||||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
2025-04-06 11:33:17|01149|940816|TRUP|1.46B|1460000000|34.34|647937|31.57|44|2025-07-31|15/06/2025||-0.0117||341820000|34.340000152588|1|2025-05-01|15/03/2025||-0.0467||337820000|34.340000152588|1
2025-04-06 11:33:27|01150|16227|GTLS|4.14B|4139999999.9999995|115.53|726229|-25.77|48|2025-08-01|15/06/2025||2.91||1140000000|115.5299987793|1|2025-05-02|15/03/2025||1.92||1020000000|115.5299987793|1
2025-04-06 11:33:35|01151|1153169|PGNY|1.93B|1930000000|22.6|1855938|-36.14|30|2025-07-31|15/06/2025||0.1549||307450000|22.60000038147|1|2025-05-07|15/03/2025||0.1837||305110000|22.60000038147|1
2025-04-06 11:33:43|01152|1153690|SICPQ|11.08M|11080000|0.35|20158|6.06|28|2025-04-22|15/03/2025|||||0.34999999403954|1|2025-02-28|15/12/2024||||9800000|0.34999999403954|1
2025-04-06 11:33:55|01153|20162|AIT|8.09B|8090000000|210.85|337683|7.51|48|2025-08-07|15/06/2025||2.76||1220000000|210.85000610352|1|2025-04-24|15/03/2025||2.42||1170000000|210.85000610352|1
2025-04-06 11:34:08|01154|20347|ABG|4.18B|4179999999.9999995|212.58|218121|-5.12|48|2025-07-29|15/06/2025||6.64||4400000000|212.58000183105|1|2025-04-29|15/03/2025||6.54||4310000000|212.58000183105|1
2025-04-06 11:34:17|01155|1096077|ARVN|451.14M|451140000|6.56|1937873|-82.48|34|2025-07-31|15/06/2025||-1.04||46100000|6.5599999427795|1|2025-05-06|15/03/2025||-1||42160000|6.5599999427795|1
2025-04-06 11:34:24|01156|13079|||||||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
2025-04-06 11:34:34|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
2025-04-06 11:34:44|01158|17169|SHOO|1.74B|1740000000|24.1|1325948|-41.16|48|2025-07-23|15/06/2025||0.4879||612080000|24.10000038147|1|2025-04-23|15/03/2025||0.4843||559120000|24.10000038147|1
2025-04-06 11:34:53|01159|20282|BOX|4.29B|4290000000|29.81|1691650|8.6|42|2025-06-03|15/04/2025||0.259||275090000|29.809999465942|1|2025-03-04|15/01/2025|0.42|0.41|279500000|279470000|32.759998321533|1
2025-04-06 11:35:05|01160|20340|SEM|2.05B|2049999999.9999998|15.81|959177|-2.66|48|2025-07-31|15/06/2025||0.2704||1350000000|15.810000419617|1|2025-05-01|15/03/2025||0.367||1390000000|15.810000419617|1
2025-04-06 11:35:16|01161|15323|ACIW|5.29B|5290000000|50.18|687587|55.07|48|2025-07-31|15/06/2025||0.248||396580000|50.180000305176|1|2025-05-01|15/03/2025||-0.03||336700000|50.180000305176|1
2025-04-06 11:35:30|01162|32311|AEO|1.89B|1890000000|10.94|5938858|-55.35|47|2025-05-21|15/04/2025||0.3076||1160000000|10.939999580383|1|2025-03-12|15/01/2025|0.54|0.51|1600000000|1600000000|11.489999771118|1
2025-04-06 11:35:45|01163|16391|IRDM|2.68B|2680000000|24.59|1285972|-2.42|48|2025-07-29|15/06/2025||0.2338||213440000|24.590000152588|1|2025-04-22|15/03/2025||0.217||211740000|24.590000152588|1
2025-04-06 11:35:56|01164|1053088|ALTR|9.60B|9600000000|111.85|811700|32.26|33|2025-05-01|15/03/2025||0.425||187840000|111.84999847412|1|2025-02-20|15/12/2024|0.52|0.51|192400000|182840000|111.25|1
2025-04-06 11:36:04|01165|1137570|BBIO|5.97B|5970000000|31.37|3085751|11.64|28|2025-07-31|15/06/2025||-0.9337||51790000|31.370000839233|1|2025-05-01|15/03/2025||-0.9123||54460000|31.370000839233|1
2025-04-06 11:36:15|01166|997108|HLNE|5.67B|5670000000|135.66|527713|20.3|35|2025-08-05|15/06/2025||1.18||167120000|135.66000366211|1|2025-05-22|15/03/2025||1.14||165720000|135.66000366211|1
2025-04-06 11:36:24|01167|13963|AEIS|2.98B|2980000000|79.03|331989|-19.32|48|2025-07-30|15/06/2025||1.11||397890000|79.029998779297|1|2025-04-30|15/03/2025||0.986||392360000|79.029998779297|1
2025-04-06 11:36:35|01168|1084218|ALLK|28.14M|28140000|0.315|2787121|-73.53|33|2025-08-06|15/06/2025||-0.2289||0.00|0.31499999761581|1|2025-05-07|15/03/2025||-0.2886||0.00|0.31499999761581|1
2025-04-06 11:36:44|01169|101891|||||||45|2025-08-06|15/06/2025||0.1861||161520000|9.079999923706|1|2025-05-07|15/03/2025||0.0758||142290000|9.079999923706|1
2025-04-06 11:36:54|01170|16461|KLIC|1.56B|1560000000|29.12|588907|-39.56|48|2025-07-31|15/06/2025||0.504||191570000|29.120000839233|1|2025-04-30|15/03/2025||0.302||165250000|29.120000839233|1
2025-04-06 11:37:02|01171|16371|INSM|12.52B|12520000000|69.18|1913010|150.11|46|2025-07-31|15/06/2025||-1.36||103950000|69.180000305176|1|2025-05-01|15/03/2025||-1.35||90780000|69.180000305176|1
2025-04-06 11:37:16|01172|1155092|SITM|2.81B|2810000000|119.23|321906|42.76|29|2025-07-30|15/06/2025||0.2129||57170000|119.23000335693|1|2025-04-30|15/03/2025||0.1113||53450000|119.23000335693|1
2025-04-06 11:37:26|01173|1141594|PHR|1.43B|1430000000|24.31|471105|11.56|26|2025-05-29|15/04/2025||-0.1218||115060000|24.309999465942|1|2025-03-12|15/01/2025|-0.11|-0.15|109700000|108920000|23.229999542236|1
2025-04-06 11:37:32|01174|20745|||||||47|2025-05-13|15/03/2025||1.59||973010000|82.120002746582|1|2025-02-11|15/12/2024|0.37|0.31|803000000|799810000|101.98000335693|1
2025-04-06 11:37:44|01175|15574|BLKB|3.01B|3010000000|62.2|299608|-13.62|48|2025-08-05|15/06/2025||1.08||277080000|62.200000762939|1|2025-05-06|15/03/2025||0.8875||268100000|62.200000762939|1
2025-04-06 11:37:52|01176|31051|||||||48|2025-07-31|15/06/2025||0.8921||236890000|89.660003662109|1|2025-05-01|15/03/2025||0.8415||230040000|89.660003662109|1
2025-04-06 11:38:02|01177|1127881|PD|1.42B|1420000000|15.56|1117700|-30.75|30|2025-05-29|15/04/2025||0.1948||121200000|15.560000419617|1|2025-03-13|15/01/2025|0.22|0.16|121400000|119690000|16.25|1
2025-04-06 11:38:12|01178|21052|BCO|3.64B|3640000000|84.39|279443|-4.74|48|2025-08-06|15/06/2025||1.65||1240000000|84.389999389648|1|2025-05-07|15/03/2025||1.37||1210000000|84.389999389648|1
2025-04-06 11:38:21|01179|977677|RRR|2.24B|2240000000|37.62|637658|-38.88|38|2025-07-23|15/06/2025||0.4247||492380000|37.619998931885|1|2025-05-01|15/03/2025||0.4785||499250000|37.619998931885|1
2025-04-06 11:38:30|01180|15492|||||||48|2025-08-05|15/06/2025||-0.172||130630000|31.309999465942|1|2025-04-30|15/03/2025||-0.2237||123080000|31.309999465942|1
2025-04-06 11:38:42|01181|101906|SFBS|3.86B|3860000000|70.75|231328|12.53|43|2025-04-21|15/03/2025||1.13||129470000|70.75|1|2025-01-27|15/12/2024|1.19|1.11|131970000|126650000|88.339996337891|1
2025-04-06 11:38:50|01182|1096499|AXNX|3.63B|3630000000|70.98|482789|4.61|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
2025-04-06 11:39:00|01183|16538|LPSN|61.66M|61660000|0.6753|2244885|-13.8|48|2025-05-13|15/03/2025||-0.056||65940000|0.67530000209808|1|2025-03-05|15/12/2024|-1.27|-0.05|73200000|68320000|1.0499999523163|1
2025-04-06 11:39:12|01184|21089|SKY|4.99B|4990000000|87.17|559960|8.42|42|2025-08-05|15/06/2025||1.03||659030000|87.169998168945|1|2025-05-27|15/03/2025||0.7767||600940000|87.169998168945|1
2025-04-06 11:39:22|01185|9240|SWN|7.84B|7840000000|7.11|23685821|-5.33|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
2025-04-06 11:39:27|01186|960625|||||||40|2025-07-30|15/06/2025||0.9804||330960000|35.950000762939|1|2025-05-07|15/03/2025||0.7602||302380000|35.950000762939|1
2025-04-06 11:39:37|01187|20698|KWR|1.87B|1870000000|105.9|161995|-46.13|48|2025-08-05|15/06/2025||2.06||464200000|105.90000152588|1|2025-05-01|15/03/2025||1.61||455580000|105.90000152588|1
2025-04-06 11:39:49|01188|21136|ROG|1.13B|1130000000|60.92|189689|-47.71|48|2025-07-24|15/06/2025||0.42||197550000|60.919998168945|1|2025-04-24|15/03/2025||0.265||187500000|60.919998168945|1
2025-04-06 11:40:01|01189|50936|CYRX|266.77M|266769999.99999997|5.35|427307|-70.62|43|2025-08-06|15/06/2025||-0.2988||61240000|5.3449997901917|1|2025-05-01|15/03/2025||-0.3102||58960000|5.3449997901917|1
2025-04-06 11:40:14|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
2025-04-06 11:40:24|01191|1057699|LPRO|122.18M|122180000|1.02|1313607|-81.45|29|2025-05-13|15/03/2025||0.0043||22780000|1.0199999809265|1|2025-03-31|15/12/2024|-1.21|0.02|-56920000000000|24020000|2.7999999523163|1
2025-04-06 11:40:32|01192|17026|UPBD|1.26B|1260000000|21.98|527719|-33.39|48|2025-07-30|15/06/2025||1.06||1150000000|21.979999542236|1|2025-04-30|15/03/2025||0.953||1130000000|21.979999542236|1
2025-04-06 11:40:39|01193|15676|CCOI|2.72B|2720000000|56.92|399507|-10.12|48|2025-08-07|15/06/2025||-0.9145||254580000|56.919998168945|1|2025-05-08|15/03/2025||-1.05||251360000|56.919998168945|1
2025-04-06 11:40:47|01194|44409|||||||46|2025-08-05|15/06/2025||2.09||627160000|64.610000610352|1|2025-04-29|15/03/2025||0.685||361360000|64.610000610352|1
2025-04-06 11:40:57|01195|20530|FIX|10.52B|10520000000|296.51|578880|-8.31|48|2025-07-23|15/06/2025||4.64||1960000000|296.51000976562|1|2025-04-23|15/03/2025||3.71||1750000000|296.51000976562|1
2025-04-06 11:41:06|01196|993270|IIPR|1.51B|1510000000|53.43|365406|-47.08|35|2025-07-30|15/06/2025||1.18||72070000|53.430000305176|1|2025-05-13|15/03/2025||1.21||72980000|53.430000305176|1
2025-04-06 11:41:13|01197|15913|DIOD|1.63B|1630000000|35.1|537820|-48.3|48|2025-08-07|15/06/2025||0.4725||358420000|35.099998474121|1|2025-05-01|15/03/2025||0.305||334840000|35.099998474121|1
2025-04-06 11:41:22|01198|1077150|EXPI|1.44B|1440000000|9.48|1113036|-5.77|35|2025-04-30|15/03/2025||0.04||996990000|9.4799995422363|1|2025-02-20|15/12/2024|-0.03|-0.03|1100000000|1030000000|11.310000419617|1
2025-04-06 11:41:31|01199|17485|VICR|1.9B|1900000000|42.09|283207|15.89|48|2025-07-17|15/06/2025||0.355||101350000|42.090000152588|1|2025-04-29|15/03/2025||0.29||97300000|42.090000152588|1
2025-04-06 11:41:43|01200|1052244|CARG|2.75B|2750000000|26.29|1178772|12.59|34|2025-08-07|15/06/2025||0.4523||233770000|26.290000915527|1|2025-05-08|15/03/2025||0.4365||226730000|26.290000915527|1
2025-04-06 11:41:56|01201|15666|CBRL|828.42M|828420000|37.21|946094|-42.07|47|2025-06-10|15/04/2025||0.3372||825910000|37.209999084473|1|2025-03-06|15/01/2025|1.38|0.99|949400000|939970000|40.290000915527|1
2025-04-06 11:42:07|01202|39150|VC|1.96B|1960000000|72.34|345328|-34.18|48|2025-07-24|15/06/2025||2.26||958380000|72.339996337891|1|2025-04-24|15/03/2025||1.81||909780000|72.339996337891|1
2025-04-06 11:42:15|01203|6438|VIAV|2.19B|2190000000|9.86|2205982|12.56|48|2025-08-07|15/06/2025||0.1368||293690000|9.8599996566772|1|2025-05-06|15/03/2025||0.1185||282130000|9.8599996566772|1
2025-04-06 11:42:25|01204|13938|DDD|256.17M|256170000.00000003|1.89|2879000|-52.87|48|2025-08-06|15/06/2025||-0.1||103260000|1.8899999856949|1|2025-05-12|15/03/2025||-0.1367||100340000|1.8899999856949|1
2025-04-06 11:42:35|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
2025-04-06 11:42:45|01206|17540|WDFC|3.32B|3320000000|245.09|113423|-2.37|48|2025-07-15|15/05/2025||1.43||160600000|245.08999633789|1|2025-04-08|15/02/2025||1.27||154410000|245.08999633789|1
2025-04-06 11:42:51|01207|968965|||||||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
2025-04-06 11:43:02|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1
2025-04-06 11:43:14|01209|977671|NGVT|1.15B|1150000000|31.43|247437|-32.47|37|2025-07-30|15/06/2025||1.28||379070000|31.430000305176|1|2025-04-30|15/03/2025||0.735||298470000|31.430000305176|1
2025-04-06 11:43:22|01210|1161253|NARI|4.70B|4700000000|79.97|2640273|89.77|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
2025-04-06 11:43:32|01211|7926|TEX|2.27B|2270000000|34.18|995606|-47.5|48|2025-08-05|15/06/2025||1.55||1460000000|34.180000305176|1|2025-04-24|15/03/2025||0.5198||1240000000|34.180000305176|1
2025-04-06 11:43:44|01212|16638|MMSI|5.46B|5460000000|92.5|630309|27.85|48|2025-07-23|15/06/2025||0.9522||373900000|92.5|1|2025-04-24|15/03/2025||0.7489||352520000|92.5|1
2025-04-06 11:43:52|01213|942484|BOOT|2.99B|2990000000|97.82|985779|-3|43|2025-07-30|15/06/2025||1.49||490270000|97.819999694824|1|2025-05-14|15/03/2025||1.25||458910000|97.819999694824|1
2025-04-06 11:44:00|01214|21228|||||||47|2025-05-12|15/03/2025||2.54||858300000|171.0299987793|1|2025-02-03|15/12/2024|2.61|2.5|833600000|813860000|216.21000671387|1
2025-04-06 11:44:12|01215|100223|ITCI|14.02B|14020000000|131.87|3538817|92.68|43|2025-05-13|15/03/2025||-0.0528||205960000|131.86999511719|1|2025-02-21|15/12/2024|-0.16|-0.0731|199220000|194020000|128.53999328613|1
2025-04-06 11:44:26|01216|101868|IBP|4.78B|4780000000|173.25|390222|-32.92|44|2025-07-31|15/06/2025||2.67||729530000|173.25|1|2025-05-01|15/03/2025||2.23||681400000|173.25|1
2025-04-06 11:44:38|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
2025-04-06 11:44:48|01218|21153|CBT|4.24B|4240000000|78.27|431131|-15.92|47|2025-05-05|15/03/2025||1.85||1010000000|78.269996643066|1|2025-02-03|15/12/2024|1.76|1.74|955000000|995430000|86.470001220703|1
2025-04-06 11:44:58|01219|15302|AAON|6.03B|6030000000|74.2|929215|-17.48|47|2025-07-31|15/06/2025||0.5943||364300000|74.199996948242|1|2025-05-01|15/03/2025||0.2367||290620000|74.199996948242|1
2025-04-06 11:45:09|01220|20913|BMI|5.08B|5080000000|172.77|238292|8.57|48|2025-07-17|15/06/2025||1.17||237390000|172.77000427246|1|2025-04-17|15/03/2025||1.07||220920000|172.77000427246|1
2025-04-06 11:45:16|01221|1096076|||||||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
2025-04-06 11:45:24|01222|8243|IGT|2.94B|2940000000|14.53|1437516|-31.62|49|2025-08-05|15/06/2025||0.2211||623810000|14.529999732971|1|2025-05-13|15/03/2025||0.2726||636610000|14.529999732971|1
2025-04-06 11:45:33|01223|17209|HLIO|880.01M|880010000|26.43|193527|-40.55|45|2025-05-12|15/03/2025||0.3625||187730000|26.430000305176|1|2025-02-24|15/12/2024|0.33|0.41|179500000|176210000|38.759998321533|1
2025-04-06 11:45:43|01224|41193|APAM|2.48B|2480000000|35.36|543761|-21.37|48|2025-08-05|15/06/2025||0.86||288750000|35.360000610352|1|2025-04-29|15/03/2025||0.7675||281200000|35.360000610352|1
2025-04-06 11:45:52|01225|24288|WTS|6.25B|6250000000|187.48|190600|-9.05|48|2025-07-30|15/06/2025||2.53||595250000|187.47999572754|1|2025-05-06|15/03/2025||2.12||547040000|187.47999572754|1
2025-04-06 11:45:59|01226|1025072|MGY|3.98B|3980000000|21.1|2781234|-21.79|33|2025-08-05|15/06/2025||0.5009||330570000|21.10000038147|1|2025-04-30|15/03/2025||0.5285||336580000|21.10000038147|1
2025-04-06 11:46:09|01227|13983|ITRI|4.32B|4320000000|94.79|611366|3.6|48|2025-07-31|15/06/2025||1.28||607470000|94.790000915527|1|2025-05-05|15/03/2025||1.32||614490000|94.790000915527|1
2025-04-06 11:46:19|01228|945652|DOOR|2.92B|2920000000|132.84|609121|1.6|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
2025-04-06 11:46:26|01229|1159380|ZNTL|84.02M|84020000|1.17|1737372|-92.24|23|2025-08-07|15/06/2025||-0.6741||0.00|1.1699999570847|1|2025-05-07|15/03/2025||-0.678||0.00|1.1699999570847|1
2025-04-06 11:46:41|01230|21194|CALX|2.1B|2100000000|31.48|694673|1.16|48|2025-07-28|15/06/2025||0.155||211150000|31.479999542236|1|2025-04-21|15/03/2025||0.1283||207300000|31.479999542236|1
2025-04-06 11:46:52|01231|16483|LANC|4.96B|4960000000|179.8|157834|-11.94|47|2025-05-01|15/03/2025||1.58||483950000|179.80000305176|1|2025-02-04|15/12/2024|1.78|1.94|509300000|495900000|166.5|1
2025-04-06 11:47:00|01232|41272|||||||43|2025-04-29|15/03/2025||0.6067||254770000|15.760000228882|1|2025-02-25|15/12/2024|0.67|0.94|250300000|254160000|24.479999542236|1
2025-04-06 11:47:10|01233|39328|CVLT|6.13B|6130000000|139.35|493050|39.07|48|2025-08-05|15/06/2025||0.9509||254430000|139.35000610352|1|2025-04-29|15/03/2025||0.8732||251320000|139.35000610352|1
2025-04-06 11:47:18|01234|958234|LOB|1.07B|1070000000.0000001|24.35|294093|-39.62|40|2025-07-23|15/06/2025||0.6367||141500000|24.35000038147|1|2025-04-23|15/03/2025||0.3833||131450000|24.35000038147|1
2025-04-06 11:47:29|01235|15927|DORM|3.54B|3540000000|115.85|211331|20.21|48|2025-07-28|15/06/2025||1.87||525850000|115.84999847412|1|2025-04-28|15/03/2025||1.48||481630000|115.84999847412|1
2025-04-06 11:47:40|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
2025-04-06 11:47:52|01237|16116|FOLD|2.3B|2300000000|7.5|2525538|-36.01|48|2025-07-31|15/06/2025||-0.0085||150600000|7.5|1|2025-05-07|15/03/2025||-0.0183||136650000|7.5|1
2025-04-06 11:48:02|01238|1131264|KTB|3.2B|3200000000|57.9|759600|2.7|30|2025-07-31|15/06/2025||1.1||629050000|57.900001525879|1|2025-05-01|15/03/2025||1.16||637680000|57.900001525879|1
2025-04-06 11:48:10|01239|41209|EVTC|2.16B|2160000000|33.88|323228|-12.27|48|2025-07-30|15/06/2025||0.885||225020000|33.880001068115|1|2025-04-24|15/03/2025||0.794||217970000|33.880001068115|1
2025-04-06 11:48:20|01240|16148|FWRD|398.89M|398890000|13.12|645619|-53.44|48|2025-07-31|15/06/2025||-0.1257||677620000|13.119999885559|1|2025-04-30|15/03/2025||-0.4414||651330000|13.119999885559|1
2025-04-06 11:48:29|01241|24305|WWW|946.78M|946780000|11.78|1441784|21.57|48|2025-08-06|15/06/2025||0.2553||445620000|11.779999732971|1|2025-05-07|15/03/2025||0.2532||425940000|11.779999732971|1
2025-04-06 11:48:39|01242|16119|FORM|1.86B|1860000000|24.17|874148|-47.79|48|2025-07-30|15/06/2025||0.3955||202030000|24.170000076294|1|2025-04-30|15/03/2025||0.3272||169990000|24.170000076294|1
2025-04-06 11:48:48|01243|15369|||||||48|2025-07-30|15/06/2025||2.65||750480000|46.549999237061|1|2025-04-30|15/03/2025||1.7||701230000|46.549999237061|1
2025-04-06 11:48:54|01244|1162166|NKLAQ|12.16M|12160000|0.144|15780231|-99.53|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
2025-04-06 11:49:02|01245|1142294|HCAT|281.54M|281540000|4.01|841218|-39.06|30|2025-07-31|15/06/2025||0.073||82880000|4.0100002288818|1|2025-05-13|15/03/2025||0.0027||79210000|4.0100002288818|1
2025-04-06 11:49:14|01246|41321|PTCT|3.41B|3410000000|43.24|838079|60.03|48|2025-07-31|15/06/2025||-1.08||164600000|43.240001678467|1|2025-04-24|15/03/2025||-1.03||167540000|43.240001678467|1
2025-04-06 11:49:19|01247|21116|||||||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
2025-04-06 11:49:27|01248|998046|RCM|6.04B|6040000000|14.31|2788034|14.76|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
2025-04-06 11:49:40|01249|943153|TFIN|1.2B|1200000000|51.53|181730|-33.11|43|2025-07-16|15/06/2025||0.168||111360000|51.529998779297|1|2025-04-16|15/03/2025||0.04||104490000|51.529998779297|1
2025-04-06 11:49:52|01250|1056241|ASTH|1.51B|1510000000|30.07|353036|-27.98|34|2025-07-31|15/06/2025||0.3374||653810000|30.069999694824|1|2025-05-13|15/03/2025||0.296||628110000|30.069999694824|1
2025-04-06 11:50:03|01251|940825|CDNA|957.76M|957760000|17.28|850461|79.44|44|2025-05-01|15/03/2025||-0.1883||84370000|17.280000686646|1|2025-02-26|15/12/2024|0.18|-0.23|86600000|82180000|20.889999389648|1
2025-04-06 11:50:15|01252|32534|YELP|2.32B|2320000000|35.66|802002|-11.86|48|2025-07-31|15/06/2025||0.5613||373140000|35.659999847412|1|2025-05-01|15/03/2025||0.3282||353430000|35.659999847412|1
2025-04-06 11:50:24|01253|945066|SHAK|3.15B|3150000000|78.56|1472228|-22.4|42|2025-07-31|15/06/2025||0.3435||357980000|78.559997558594|1|2025-05-01|15/03/2025||0.1737||330330000|78.559997558594|1
2025-04-06 11:50:36|01254|20752|FSS|4.36B|4360000000|71.37|543057|-17.53|48|2025-07-24|15/06/2025||1.05||535770000|71.370002746582|1|2025-05-06|15/03/2025||0.742||464180000|71.370002746582|1
2025-04-06 11:50:45|01255|15881|CYTK|4.42B|4420000000|37.36|1749953|-48.62|48|2025-07-31|15/06/2025||-1.42||2710000|37.360000610352|1|2025-05-01|15/03/2025||-1.37||3600000|37.360000610352|1
2025-04-06 11:50:52|01256|1089332|CWK|2.07B|2069999999.9999998|9|1770056|-15.89|31|2025-07-31|15/06/2025||0.2451||1680000000|9|1|2025-04-29|15/03/2025||0.0297||1570000000|9|1
2025-04-06 11:51:02|01257|21166|KAI|3.6B|3600000000|305.66|170033|1.99|47|2025-05-06|15/03/2025||1.97||244720000|305.66000366211|1|2025-02-12|15/12/2024|2.25|2.08|258000000|257850000|364.35000610352|1
2025-04-06 11:51:12|01258|21050|AMRC|568.5M|568500000|10.82|673634|-51.91|48|2025-08-04|15/06/2025||0.1628||450220000|10.819999694824|1|2025-05-05|15/03/2025||-0.1634||333330000|10.819999694824|1
2025-04-06 11:51:21|01259|15986|EGHT|226.51M|226510000|1.72|1036636|-30.08|48|2025-07-30|15/06/2025||0.1089||180630000|1.7200000286102|1|2025-05-07|15/03/2025||0.079||181650000|1.7200000286102|1
2025-04-06 11:51:31|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
2025-04-06 11:51:39|01261|39267|||||||47|2025-05-12|15/03/2025||0.6703||670890000|28.420000076294|1|2025-02-04|15/12/2024|0.67|0.65|731700000|729610000|33.930000305176|1
2025-04-06 11:51:44|01262|1061933|||||||34|2025-08-05|15/06/2025||-0.39||67940000|1.3999999761581|1|2025-04-30|15/03/2025||-0.44||61260000|1.3999999761581|1
2025-04-06 11:51:53|01263|968968|EDIT|85.47M|85470000|1.03|3801069|-84.67|38|2025-07-30|15/06/2025||-0.4046||1290000|1.0299999713898|1|2025-04-30|15/03/2025||-0.5571||786100|1.0299999713898|1
2025-04-06 11:52:01|01264|1156642|SDGR|1.32B|1320000000|18.03|1002588|-33.02|25|2025-07-30|15/06/2025||-0.8||50870000|18.030000686646|1|2025-04-30|15/03/2025||-0.7384||54600000|18.030000686646|1
2025-04-06 11:52:10|01265|955558|APPF|7.87B|7870000000|216.25|314982|-6.92|41|2025-07-24|15/06/2025||1.39||233410000|216.25|1|2025-05-12|15/03/2025||1.23||220940000|216.25|1
2025-04-06 11:52:15|01266|1164702|MP|3.77B|3770000000|23.06|3335195|57.84|22|2025-07-31|15/06/2025||-0.0864||68090000|23.059999465942|1|2025-05-01|15/03/2025||-0.1124||64440000|23.059999465942|1
2025-04-06 11:52:23|01267|15446|THRM|776.81M|776810000|25.23|280547|-53.89|47|2025-04-24|15/03/2025||0.425||344740000|25.229999542236|1|2025-02-19|15/12/2024|0.29|0.7|352900000|364680000|36.150001525879|1
2025-04-06 11:52:33|01268|101876|MC|3.57B|3570000000|50.56|965504|-10.29|44|2025-07-23|15/06/2025||0.5088||323430000|50.560001373291|1|2025-04-23|15/03/2025||0.5696||309670000|50.560001373291|1
2025-04-06 11:52:42|01269|1082075|DOMO|265.2M|265200000|6.64|353691|-24.89|33|2025-05-22|15/04/2025||-0.1863||78040000|6.6399998664856|1|2025-03-06|15/01/2025|-0.05|-0.17|78770000|78060000|7.7300000190735|1
2025-04-06 11:52:53|01270|1166011|OM|192.75M|192750000|10.89|97658|-64.59|24|2025-04-30|15/03/2025||-0.304||28230000|10.890000343323|1|2025-02-19|15/12/2024|-0.37|-0.43|29500000|27860000|13.619999885559|1
2025-04-06 11:53:04|01271|1073204|ZUO|1.54B|1540000000|10.02|2464574|18.86|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
2025-04-06 11:53:09|01272|39273|||||||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
2025-04-06 11:53:18|01273|17405|TTGT|659.52M|659520000|9.23|239337|-69.93|47|2025-05-13|15/03/2025||0.3613||54040000|9.2299995422363|1|2025-04-15|15/12/2024||0.445||60340000|9.2299995422363|1
2025-04-06 11:53:26|01274|48679|FSRNQ|1.06M|1060000|0.0007|1965808|-96.65|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
2025-04-06 11:53:35|01275|1061934|WHD|2.56B|2560000000|37.57|716027|-27.92|34|2025-07-31|15/06/2025||0.724||282980000|37.569999694824|1|2025-04-30|15/03/2025||0.6693||270570000|37.569999694824|1
2025-04-06 11:53:45|01276|17514|VRTS|1.1B|1100000000|158.53|43986|-34.32|48|2025-07-25|15/06/2025||6.93||204890000|158.5299987793|1|2025-04-25|15/03/2025||5.92||201990000|158.5299987793|1
2025-04-06 11:53:56|01277|20930|HAE|3.06B|3060000000|60.88|948083|-28.08|47|2025-05-08|15/03/2025||1.22||330660000|60.880001068115|1|2025-02-06|15/12/2024|1.19|1.17|349000000|352980000|71.23999786377|1
2025-04-06 11:54:08|01278|13935|CNS|3.86B|3860000000|75.74|220539|4.07|48|2025-07-16|15/06/2025||0.7726||133190000|75.73999786377|1|2025-04-16|15/03/2025||0.7378||130640000|75.73999786377|1
2025-04-06 11:54:16|01279|16856|||||||47|2025-07-30|15/06/2025||-0.1896||38040000|1.2300000190735|1|2025-05-08|15/03/2025||-0.1915||33500000|1.2300000190735|1
2025-04-06 11:54:28|01280|29671|ZWS|5.04B|5040000000|29.65|1004882|-7.8|48|2025-07-29|15/06/2025||0.3663||425510000|29.64999961853|1|2025-04-29|15/03/2025||0.2909||383880000|29.64999961853|1
2025-04-06 11:54:35|01281|15434|RIOT|2.5B|2500000000|7.14|28584249|-30|35|2025-05-07|15/03/2025||-0.1838||157900000|7.1399998664856|1|2025-02-24|15/12/2024|0.38|-0.18|142580000|135770000|10.460000038147|1
2025-04-06 11:54:43|01282|977732|RETA|6.57B|6570000000|172.36|964409|0|29|2023-11-07|15/09/2023||-2.36||19310000|172.36000061035|1|2023-08-07|15/06/2023|4.89|-0.3495|22700000|22720000|166.38999938965|1
2025-04-06 11:54:51|01283|21079|MED|140.59M|140590000|13.19|223169|-59.82|47|2025-05-05|15/03/2025||-0.19||130750000|13.189999580383|1|2025-02-18|15/12/2024|0.1|-0.14|119000000|131650000|16.209999084473|1
2025-04-06 11:55:02|01284|16879|PCRX|1.07B|1070000000.0000001|23.1|858842|-17.97|48|2025-08-05|15/06/2025||0.7283||187120000|23.10000038147|1|2025-04-30|15/03/2025||0.5871||175600000|23.10000038147|1
2025-04-06 11:55:15|01285|16956|PRGS|2.42B|2420000000|56.17|806656|10.42|47|2025-07-01|15/05/2025||1.17||233820000|56.169998168945|1|2025-03-31|15/02/2025|1.31|1.06|238000000|235600000|51.389999389648|1
2025-04-06 11:55:22|01286|1153039|VIR|765.26M|765260000|5.58|2097969|-40.26|29|2025-07-31|15/06/2025||-0.879||10950000|5.5799999237061|1|2025-05-01|15/03/2025||-0.8662||13650000|5.5799999237061|1
2025-04-06 11:55:33|01287|48422|XNCR|612.31M|612310000|8.69|651078|-59.18|46|2025-07-30|15/06/2025||-0.714||17860000|8.6899995803833|1|2025-05-08|15/03/2025||-0.623||18420000|8.6899995803833|1
2025-04-06 11:55:41|01288|1127922|PLMR|3.56B|3560000000|133.28|214821|63.59|30|2025-07-30|15/06/2025||1.61||463370000|133.2799987793|1|2025-04-30|15/03/2025||1.62||449870000|133.2799987793|1
2025-04-06 11:55:50|01289|20437|CMP|380.59M|380590000|9.17|596377|-35.69|48|2025-07-31|15/06/2025||-0.0435||211740000|9.170000076294|1|2025-05-13|15/03/2025||0.0045||413710000|9.170000076294|1
2025-04-06 11:56:01|01290|1164094|BIGC|426.01M|426010000|5.42|862124|-16.1|24|2025-07-31|15/06/2025||0.0411||84450000|5.4200000762939|1|2025-05-07|15/03/2025||0.0532||82500000|5.4200000762939|1
2025-04-06 11:56:13|01291|15545|BECN|7.56B|7560000000|122.43|2125411|19.97|48|2025-07-31|15/06/2025||2.66||2840000000|122.43000030518|1|2025-05-01|15/03/2025||-0.1738||1830000000|122.43000030518|1
2025-04-06 11:56:24|01292|1056451|NMRK|1.93B|1930000000|10.71|1019087|-2.19|34|2025-08-01|15/06/2025||0.284||704980000|10.710000038147|1|2025-05-02|15/03/2025||0.192||613200000|10.710000038147|1
2025-04-06 11:56:35|01293|17432|UCTT|825.02M|825020000|18.28|519733|-59.98|48|2025-07-24|15/06/2025||0.405||565370000|18.280000686646|1|2025-04-28|15/03/2025||0.3125||561330000|18.280000686646|1
2025-04-06 11:56:45|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
2025-04-06 11:56:55|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
2025-04-06 11:57:01|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
2025-04-06 11:57:11|01297|24304|WGO|922.88M|922880000|32.93|914671|-52.96|48|2025-06-18|15/05/2025||1.42||830220000|32.930000305176|1|2025-03-27|15/02/2025|0.19|0.18|620200000|621410000|34.759998321533|1
2025-04-06 11:57:27|01298|103921|TSE|112.12M|112120000|3.16|323775|-12.47|43|2025-05-01|15/03/2025||-1.64||912500000|3.1600000858307|1|2025-02-12|15/12/2024|-2.67|-2.03|821000000|818000000|4.6799998283386|1
2025-04-06 11:57:37|01299|1167600|SKIN|150.29M|150290000|1.2|618707|-67.65|20|2025-05-08|15/03/2025||-0.1294||63780000|1.2000000476837|1|2025-03-12|15/12/2024|-0.08|-0.11|83500000|77390000|1.3600000143051|1
2025-04-06 11:57:49|01300|16926|PLXS|3.03B|3030000000|112.24|194173|16.93|48|2025-07-23|15/06/2025||1.71||1030000000|112.23999786377|1|2025-04-23|15/03/2025||1.54||981400000|112.23999786377|1
2025-04-06 11:58:00|01301|942665|OCGN|193.31M|193310000|0.662|3991575|-63.83|41|2025-05-02|15/03/2025||-0.06||0.00|0.66200000047684|1|2025-03-05|15/12/2024|-0.05|-0.06|760000|400000|0.58999997377396|1
2025-04-06 11:58:14|01302|16427|JJSF|2.61B|2610000000|134.1|153578|-4.39|48|2025-08-04|15/06/2025||2.03||455320000|134.10000610352|1|2025-05-05|15/03/2025||0.718||370400000|134.10000610352|1
2025-04-06 11:58:26|01303|15314|ACAD|2.57B|2570000000|15.38|1798586|-14.6|48|2025-07-30|15/06/2025||0.1558||264020000|15.380000114441|1|2025-05-13|15/03/2025||-0.0214||239550000|15.380000114441|1
2025-04-06 11:58:35|01304|15947|DVAX|1.57B|1570000000|12.65|2206001|4.98|46|2025-07-31|15/06/2025||0.102||86830000|12.64999961853|1|2025-05-01|15/03/2025||0.04||67860000|12.64999961853|1
2025-04-06 11:58:49|01305|20891|OMI|630.34M|630340000|8.16|1626044|-69.64|48|2025-08-01|15/06/2025||0.3258||2720000000|8.1599998474121|1|2025-05-02|15/03/2025||0.2014||2660000000|8.1599998474121|1
2025-04-06 11:59:02|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
2025-04-06 11:59:12|01307|15477|VCEL|2.09B|2089999999.9999998|41.92|426713|-17.92|47|2025-07-30|15/06/2025||-0.0325||65070000|41.919998168945|1|2025-05-07|15/03/2025||-0.1338||53840000|41.919998168945|1
2025-04-06 11:59:23|01308|16390|IRBT|66.77M|66769999.99999999|2.18|2534437|-75.34|48|2025-07-23|15/06/2025||-0.6209||151520000|2.1800000667572|1|2025-05-06|15/03/2025||-0.7679||134010000|2.1800000667572|1
2025-04-06 11:59:33|01309|21237|SPXC|5.67B|5670000000|122.34|321122|1.05|48|2025-07-31|15/06/2025||1.54||543030000|122.33999633789|1|2025-05-01|15/03/2025||1.18||507600000|122.33999633789|1
2025-04-06 11:59:48|01310|15680|CDXS|176.03M|176030000|2.125|898601|-33.39|48|2025-07-31|15/06/2025||-0.1917||14010000|2.125|1|2025-05-01|15/03/2025||-0.2367||10320000|2.125|1
2025-04-06 11:59:58|01311|20423|SXT|3.17B|3170000000|74.66|260223|10.92|48|2025-07-25|15/06/2025||0.92||414850000|74.660003662109|1|2025-04-25|15/03/2025||0.87||398370000|74.660003662109|1
2025-04-06 12:00:10|01312|992765|IRTC|3.15B|3150000000|100.34|446396|-10.22|35|2025-05-01|15/03/2025||-0.9589||153490000|100.33999633789|1|2025-02-20|15/12/2024|-0.04|-0.35|164300000|157120000|113.04000091553|1
2025-04-06 12:00:20|01313|39279|CHRD|5.22B|5220000000|87.82|907200|-52.44|48|2025-07-30|15/06/2025||2.97||1130000000|87.819999694824|1|2025-04-30|15/03/2025||3.38||1160000000|87.819999694824|1
2025-04-06 12:00:32|01314|13859|OI|1.62B|1620000000|10.53|1472927|-32.89|49|2025-08-05|15/06/2025||0.4069||1680000000|10.529999732971|1|2025-04-29|15/03/2025||0.2328||1550000000|10.529999732971|1
2025-04-06 12:00:41|01315|17021|RAVN|2.09B|2089999999.9999998|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2025-04-06 12:00:52|01316|958821|CSWI|4.43B|4430000000|263.79|130172|11.65|40|2025-07-30|15/06/2025||2.81||250100000|263.79000854492|1|2025-05-21|15/03/2025||2.24||233240000|263.79000854492|1
2025-04-06 12:01:01|01317|20231|EVRI|1.17B|1170000000|13.48|868567|45.89|47|2025-08-06|15/06/2025||0.102||196000000|13.479999542236|1|2025-05-13|15/03/2025||0.1325||191820000|13.479999542236|1
2025-04-06 12:01:12|01318|955547|GKOS|4.73B|4730000000|83.65|882700|-13.56|41|2025-07-30|15/06/2025||-0.263||115540000|83.650001525879|1|2025-04-30|15/03/2025||-0.3499||102500000|83.650001525879|1
2025-04-06 12:01:20|01319|1054959|||||||33|2025-06-10|15/04/2025||-0.1096||315130000|2.8450000286102|1|2025-03-11|15/01/2025|-0.05|-0.17|312100000|297310000|4.1399998664856|1
2025-04-06 12:01:27|01320|1165399|KYMR|1.43B|1430000000|22.07|619159|-39.37|23|2025-08-01|15/06/2025||-0.9055||12900000|22.069999694824|1|2025-05-01|15/03/2025||-0.8915||11380000|22.069999694824|1
2025-04-06 12:01:42|01321|41317|NSTGQ|3.37M|3370000|0.07|1404699|-22.22|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
2025-04-06 12:01:49|01322|1163040|ACCD|576.41M|576410000|7.03|2054887|-23.5|24|2025-06-26|15/05/2025||-0.3183||122390000|7.0300002098083|1|2025-04-24|15/02/2025||0.048||142240000|7.0300002098083|1
2025-04-06 12:01:59|01323|16066|FCEL|94.3M|94300000|4.46|874077|-86.84|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
2025-04-06 12:02:08|01324|15502|AVAV|3.13B|3130000000|111.65|452699|-24.83|47|2025-07-01|15/04/2025||1.4||242140000|111.65000152588|1|2025-03-04|15/01/2025|0.3|0.61|167600000|195620000|142.63000488281|1
2025-04-06 12:02:16|01325|1123967|SILK|1.12B|1120000000|27.49|1330493|55.05|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
2025-04-06 12:02:27|01326|1054802|APLS|2.51B|2510000000|19.97|1912902|-64.28|33|2025-05-01|15/03/2025||-0.342||197770000|19.969999313354|1|2025-02-28|15/12/2024|-0.29|-0.37|212500000|192900000|26|1
2025-04-06 12:02:35|01327|999054|VRRM|3.57B|3570000000|22.39|1248209|-8.43|33|2025-08-07|15/06/2025||0.3298||233470000|22.389999389648|1|2025-05-19|15/03/2025||0.2943||221430000|22.389999389648|1
2025-04-06 12:02:45|01328|1054803|BAND|353.5M|353500000|12.35|306020|-29.31|34|2025-07-31|15/06/2025||0.3271||180680000|12.35000038147|1|2025-04-30|15/03/2025||0.2629||169000000|12.35000038147|1
2025-04-06 12:02:53|01329|1152337|SWTX|2.93B|2930000000|39.09|2561798|-12.14|29|2025-07-30|15/06/2025||-0.6798||74970000|39.090000152588|1|2025-05-01|15/03/2025||-0.767||66050000|39.090000152588|1
2025-04-06 12:03:04|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
2025-04-06 12:03:16|01331|20687|DY|4.03B|4030000000.0000005|138.96|524817|-2.36|47|2025-05-27|15/04/2025||1.64||1190000000|138.96000671387|1|2025-02-26|15/01/2025|1.17|0.93|1080000000|1020000000|171.94000244141|1
2025-04-06 12:03:30|01332|1073228|EAF|173.34M|173340000|0.674|2873525|-55.36|34|2025-08-01|15/06/2025||-0.1216||133280000|0.67379999160767|1|2025-04-25|15/03/2025||-0.137||124270000|0.67379999160767|1
2025-04-06 12:03:38|01333|31171|BLMN|577.53M|577530000|6.8|2514607|-74.73|48|2025-07-25|15/06/2025||0.3796||988910000|6.8000001907349|1|2025-04-25|15/03/2025||0.5815||1040000000|6.8000001907349|1
2025-04-06 12:03:49|01334|20442|EAT|6B|6000000000|135.07|1451336|192.74|43|2025-04-29|15/03/2025||2.49||1370000000|135.07000732422|1|2025-01-29|15/12/2024|2.8|1.56|1360000000|1190000000|154.61000061035|1
2025-04-06 12:03:55|01335|1166013|STEP|3.33B|3330000000|43.9|574967|22.52|24|2025-08-06|15/06/2025||0.476||228750000|43.900001525879|1|2025-05-22|15/03/2025||0.4583||231390000|43.900001525879|1
2025-04-06 12:04:04|01336|15775|COKE|11.39B|11390000000|1306.09|45150|57.34|47|2025-05-13|15/03/2025|||||1306.0899658203|1|2025-02-20|15/12/2024|18.11||1740000000||1409.7199707031|1
2025-04-06 12:04:12|01337|1163891|BFLY|495.56M|495560000|2.04|4141753|100|22|2025-07-31|15/06/2025||-0.06||25030000|2.039999961853|1|2025-05-08|15/03/2025||-0.07||21050000|2.039999961853|1
2025-04-06 12:04:19|01338|17377|TREE|615.57M|615570000|45.96|258499|16.53|48|2025-07-24|15/06/2025||0.405||256350000|45.959999084473|1|2025-05-06|15/03/2025||0.18||247740000|45.959999084473|1
2025-04-06 12:04:28|01339|15634|CAKE|2.36B|2360000000|45.68|1556105|33.22|48|2025-07-23|15/06/2025||1.13||956810000|45.680000305176|1|2025-05-07|15/03/2025||0.8147||928070000|45.680000305176|1
2025-04-06 12:04:35|01340|16396|IRWD|216.82M|216820000|1.34|3185040|-83.37|48|2025-08-07|15/06/2025||||73420000|1.3400000333786|1|2025-05-01|15/03/2025||-0.04||67360000|1.3400000333786|1
2025-04-06 12:04:45|01341|15324|ACLS|1.36B|1360000000|42.42|681197|-59.69|48|2025-07-30|15/06/2025||1.07||227120000|42.419998168945|1|2025-04-30|15/03/2025||0.9988||221590000|42.419998168945|1
2025-04-06 12:04:57|01342|20968|HI|1.41B|1410000000|19.99|472245|-58.61|48|2025-07-30|15/06/2025||0.67||620900000|19.989999771118|1|2025-05-06|15/03/2025||0.546||691520000|19.989999771118|1
2025-04-06 12:05:07|01343|41238|PRKS|2.3B|2300000000|41.72|937032|-26.42|48|2025-07-31|15/06/2025||1.83||505470000|41.720001220703|1|2025-05-08|15/03/2025||-0.2056||295770000|41.720001220703|1
2025-04-06 12:05:19|01344|100211|TWOUQ|771.79K|771790|0.27|3733212|-97.44|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
2025-04-06 12:05:28|01345|20625|CPE|2.38B|2380000000|35.76|2604590|0|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
2025-04-06 12:05:36|01346|1161147|SLQT|550.86M|550860000|3.2|1900152|61.62|23|2025-05-08|15/03/2025||0.0433||402330000|3.2000000476837|1|2025-02-10|15/12/2024|0.3|0.09|481100000|441500000|4.3800001144409|1
2025-04-06 12:05:44|01347|1163278|RLAY|339.04M|339040000|2|2417657|-71.01|23|2025-05-01|15/03/2025||-0.5156||37500|2|1|2025-02-26|15/12/2024|-0.45|-0.57|0.00|5640000|3.6800000667572|1
2025-04-06 12:05:55|01348|16864|PATK|2.64B|2640000000|78.6|377443|2.16|48|2025-07-24|15/06/2025||1.67||1070000000|78.599998474121|1|2025-04-24|15/03/2025||0.9696||960200000|78.599998474121|1
2025-04-06 12:06:08|01349|17403|TTEC|193.9M|193900000|4.06|637062|-52.79|48|2025-07-30|15/06/2025||0.1901||532480000|4.0599999427795|1|2025-04-30|15/03/2025||0.1844||545920000|4.0599999427795|1
2025-04-06 12:06:18|01350|16950|CDMO|798.90M|798900000|12.49|1612710|97|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
2025-04-06 12:06:26|01351|942357|||||||43|2025-07-24|15/06/2025||0.565||117800000|22.959999084473|1|2025-05-01|15/03/2025||0.525||112000000|22.959999084473|1
2025-04-06 12:06:36|01352|15782|CORT|7.85B|7850000000|74.45|1397961|195.44|48|2025-07-30|15/06/2025||0.3925||216680000|74.449996948242|1|2025-04-30|15/03/2025||0.15||177940000|74.449996948242|1
2025-04-06 12:06:48|01353|39287|DAN|1.64B|1640000000|11.26|1626876|-10.49|48|2025-07-30|15/06/2025||0.3812||2510000000|11.260000228882|1|2025-04-23|15/03/2025||0.1621||2300000000|11.260000228882|1
2025-04-06 12:06:58|01354|20391|AWR|3B|3000000000|78.52|225254|12.51|48|2025-08-04|15/06/2025||0.92||168340000|78.519996643066|1|2025-05-07|15/03/2025||0.6733||143950000|78.519996643066|1
2025-04-06 12:07:07|01355|1165970|FROG|3.28B|3280000000|29.08|1045842|-32.51|24|2025-07-30|15/06/2025||0.1548||121400000|29.079999923706|1|2025-05-01|15/03/2025||0.1503||117390000|29.079999923706|1
2025-04-06 12:07:17|01356|48425|SRNE|543.71K|543710|0.001|70168|-95|42|2025-05-13|15/03/2025|||||0.0010000000475|1|2025-02-26|15/12/2024|||||0.00050000002375|1
2025-04-06 12:07:25|01357|20464|||||||48|2025-07-31|15/06/2025||0.4642||941270000|8.5900001525879|1|2025-05-01|15/03/2025||0.3906||900990000|8.5900001525879|1
2025-04-06 12:07:39|01358|34151|NG|872.93M|872930000|2.61|2218551|-18.18|43|2025-06-24|15/05/2025||-0.04|||2.6099998950958|1|2025-04-01|15/02/2025|-0.03|-0.04|||2.920000076294|1
2025-04-06 12:07:46|01359|1166558|CCCC|93M|93000000|1.31|1454216|-82.58|23|2025-08-06|15/06/2025||-0.4389||5830000|1.3099999427795|1|2025-05-08|15/03/2025||-0.456||4740000|1.3099999427795|1
2025-04-06 12:07:52|01360|1153166|||||||27|2025-05-06|15/03/2025||0.6449||418350000|42.970001220703|1|2025-02-25|15/12/2024|0.27|0.27|329900000|327010000|39.299999237061|1
2025-04-06 12:08:02|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
2025-04-06 12:08:13|01362|1096139|RVLV|1.34B|1340000000|18.8|1368502|-2.59|30|2025-07-30|15/06/2025||0.2302||310630000|18.799999237061|1|2025-04-30|15/03/2025||0.1465||297560000|18.799999237061|1
2025-04-06 12:08:20|01363|1169350|||||||23|2025-07-31|15/06/2025||-0.246||0.00|1.4800000190735|1|2025-05-13|15/03/2025||-0.24||0.00|1.4800000190735|1
2025-04-06 12:08:32|01364|39268|CNK|2.95B|2950000000|24.58|3588062|24.33|48|2025-08-01|15/06/2025||0.6152||901170000|24.579999923706|1|2025-05-02|15/03/2025||-0.0228||600110000|24.579999923706|1
2025-04-06 12:08:40|01365|52660|||||||44|2025-08-06|15/06/2025||-0.0206||21190000|7.75|1|2025-05-13|15/03/2025||-0.1198||19100000|7.75|1
2025-04-06 12:08:57|01366|16382|IPAR|3.34B|3340000000|104.12|243002|-20.65|47|2025-05-12|15/03/2025||1.12||329210000|104.12000274658|1|2025-02-25|15/12/2024|0.75|0.8|362000000|361980000|137.83000183105|1
2025-04-06 12:09:04|01367|958819|||||||40|2025-07-29|15/06/2025||1.31||380680000|126.2799987793|1|2025-05-06|15/03/2025||1.2||361140000|126.2799987793|1
2025-04-06 12:09:11|01368|16984|SAVA|62.8M|62800000|1.3|1922787|-93.9|47|2025-05-08|15/03/2025|||||1.2999999523163|1|2025-03-03|15/12/2024|-0.57|-0.48|||2.4000000953674|1
2025-04-06 12:09:27|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2025-04-06 12:09:37|01370|1165415|CERE|8.19B|8189999999.999999|44.96|2193322|6.62|19|2024-11-06|15/09/2024||-0.72||0.00|44.959999084473|1|2024-08-13|15/06/2024||-0.71||0.00|44.959999084473|1
2025-04-06 12:09:50|01371|1163684|PRCH|677.16M|677160000|5.64|2355514|29.95|23|2025-05-07|15/03/2025||-0.1||79390000|5.6399998664856|1|2025-02-25|15/12/2024|0.07|0.1|100400000|110260000|3.9300000667572|1
2025-04-06 12:10:03|01372|15819|CRVL|5.68B|5680000000|110.51|102723|37.67|47|2025-05-22|15/03/2025|||||110.51000213623|1|2025-02-04|15/12/2024|0.46||228000000||115.9700012207|1
2025-04-06 12:10:13|01373|991166|CWH|809.29M|809290000|12.94|1523689|-49.71|36|2025-08-05|15/06/2025||0.6543||1950000000|12.939999580383|1|2025-05-06|15/03/2025||-0.2114||1440000000|12.939999580383|1
2025-04-06 12:10:23|01374|21074|JOE|2.62B|2620000000|44.92|252570|-21.29|47|2025-04-23|15/03/2025|||||44.919998168945|1|2025-02-26|15/12/2024|0.32||104300000||46.240001678467|1
2025-04-06 12:10:34|01375|1163356|MEG|406.93M|406930000|11.85|531878|-73.29|23|2025-05-13|15/03/2025||-0.4006||168220000|11.85000038147|1|2025-02-26|15/12/2024|0.29|-0.08|189100000|187560000|17.35000038147|1
2025-04-06 12:10:50|01376|15855|CVCO|3.92B|3920000000|488.94|62791|28.53|45|2025-07-31|15/06/2025||5.69||514560000|488.94000244141|1|2025-05-22|15/03/2025||5.89||512490000|488.94000244141|1
2025-04-06 12:10:58|01377|989523|ELF|3.1B|3100000000|54.93|3025124|-65.96|36|2025-08-06|15/06/2025||0.9825||352380000|54.930000305176|1|2025-05-21|15/03/2025||0.7281||327990000|54.930000305176|1
2025-04-06 12:11:10|01378|1055909|QTRX|230.33M|230330000|5.94|816482|-72.35|33|2025-05-13|15/03/2025||-0.4347||28220000|5.9400000572205|1|2025-03-17|15/12/2024|-0.3|-0.23|35160000|35250000|7.0599999427795|1
2025-04-06 12:11:19|01379|13087|URBN|4.32B|4320000000|46.61|2149902|17.26|48|2025-05-27|15/04/2025||0.8199||1290000000|46.610000610352|1|2025-02-26|15/01/2025|1.04|0.94|1640000000|1610000000|52.630001068115|1
2025-04-06 12:11:29|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|26|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2025-04-06 12:11:41|01381|15736|CLDX|1.05B|1050000000|15.78|868428|-60.13|48|2025-08-07|15/06/2025||-0.8004||643830|15.779999732971|1|2025-05-01|15/03/2025||-0.7568||643830|15.779999732971|1
2025-04-06 12:11:51|01382|20773|PAR|2.11B|2109999999.9999998|52.43|470842|20.72|48|2025-08-06|15/06/2025||0.0063||109670000|52.430000305176|1|2025-05-08|15/03/2025||-0.055||105250000|52.430000305176|1
2025-04-06 12:12:00|01383|1096055|EB|183.58M|183580000|1.94|1002674|-64.98|31|2025-08-07|15/06/2025||-0.0087||80570000|1.9400000572205|1|2025-05-01|15/03/2025||-0.0393||75940000|1.9400000572205|1
2025-04-06 12:12:11|01384|17506|CMPR|1.08B|1080000000|43.42|224581|-55.3|48|2025-07-29|15/06/2025||1.44||876770000|43.419998168945|1|2025-04-30|15/03/2025||0.8||822030000|43.419998168945|1
2025-04-06 12:12:20|01385|962482|SENS|373.25M|373250000|0.573|11914071|17.42|37|2025-05-13|15/03/2025||-0.03||6920000|0.57260000705719|1|2025-03-03|15/12/2024|-0.02|-0.03|8300000|7790000|0.85000002384186|1
2025-04-06 12:12:28|01386|1167501|BALY|546.22M|546220000|11.26|31751|-16.53|24|2025-05-13|15/03/2025||-1.06||614040000|11.260000228882|1|2025-03-05|15/12/2024|-0.78|-0.99|580360000|610630000|17|1
2025-04-06 12:12:43|01387|39343|PRTA|584.56M|584560000|10.86|418213|-53.53|46|2025-08-07|15/06/2025||-0.9333||9560000|10.859999656677|1|2025-05-07|15/03/2025||-1.23||9540000|10.859999656677|1
2025-04-06 12:12:52|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2025-04-06 12:13:04|01389|24353|TNC|1.4B|1400000000|74.48|183713|-38.85|47|2025-05-01|15/03/2025||1.39||303600000|74.480003356934|1|2025-02-17|15/12/2024|1.52|1.35|328900000|323800000|87.480003356934|1
2025-04-06 12:13:14|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2025-04-06 12:13:25|01391|20878|KOS|726.42M|726420000|1.52|9423141|-74.11|47|2025-05-12|15/03/2025||-0.078||336360000|1.5199999809265|1|2025-02-24|15/12/2024|-0.03|0.02|397660000|418530000|3.1800000667572|1
2025-04-06 12:13:35|01392|100232|MBUU|559.8M|559800000|28.51|184302|-33.71|45|2025-05-08|15/03/2025||0.7148||227870000|28.510000228882|1|2025-01-30|15/12/2024|0.31|0.2688|200300000|194360000|38.459999084473|1
2025-04-06 12:13:47|01393|16255|HEES|3.39B|3390000000|93.08|1135130|41.87|48|2025-08-05|15/06/2025||0.97||392250000|93.080001831055|1|2025-04-23|15/03/2025||0.6699||370240000|93.080001831055|1
2025-04-06 12:13:55|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2025-04-06 12:14:04|01395|39121|FOE|1.84B|1840000000|22.01|729508|0|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2025-04-06 12:14:17|01396|6404|SHYF|281.55M|281550000|8.06|236034|-32.61|47|2025-04-24|15/03/2025||-0.096||198960000|8.0600004196167|1|2025-02-20|15/12/2024|0.15|0.15|201400000|213240000|12.520000457764|1
2025-04-06 12:14:28|01397|39249|CYH|324.41M|324410000|2.45|2460345|-22.96|48|2025-07-23|15/06/2025||-0.036||3050000000|2.4500000476837|1|2025-04-23|15/03/2025||-0.0399||3100000000|2.4500000476837|1
2025-04-06 12:14:36|01398|8950|LNN|1.3B|1300000000|119.79|82408|3.05|48|2025-06-26|15/05/2025||1.43||158360000|119.79000091553|1|2025-04-03|15/02/2025|2.44|1.79|187100000|174500000|130.44999694824|1
2025-04-06 12:14:43|01399|1096506|BNGO|8.28M|8279999.999999999|3.03|181489|-95.05|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|81.599998474121|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|241.19999694824|1
2025-04-06 12:14:56|01400|17037|RDNT|3.61B|3610000000|48.7|925586|-0.69|47|2025-05-12|15/03/2025||-0.108||446210000|48.700000762939|1|2025-02-27|15/12/2024|0.07|0.2|47710000|466190000|59.330001831055|1
2025-04-06 12:15:06|01401|16661|TELL|892.98M|892980000|0.999|51925063|77.82|35|2025-02-19|15/12/2024||-0.05||0.00|0.9990000128746|1|2024-10-30|15/09/2024||-0.06||0.00|0.9990000128746|1
2025-04-06 12:15:19|01402|1006460|YEXT|745M|745000000|5.89|737050|-0.34|34|2025-06-04|15/04/2025||0.1225||107600000|5.8899998664856|1|2025-03-05|15/01/2025|0.13|0.14|113100000|112770000|6.6100001335144|1
2025-04-06 12:15:30|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0|37|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1
2025-04-06 12:15:40|01404|20987|DIN|321.7M|321700000|21.09|676802|-51.2|48|2025-07-31|15/06/2025||1.67||205620000|21.090000152588|1|2025-04-30|15/03/2025||1.36||204540000|21.090000152588|1
2025-04-06 12:15:51|01405|986249|PTGX|2.73B|2730000000|44.44|1024676|58.71|36|2025-07-31|15/06/2025||-0.5696||4880000|44.439998626709|1|2025-04-30|15/03/2025||-0.0642||39920000|44.439998626709|1
2025-04-06 12:16:00|01406|16364|INFN|1.58B|1580000000|6.64|941197|14.48|47|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
2025-04-06 12:16:08|01407|945661|NVTAQ|286.49K|286490|0.001|195908|-75|39|2024-11-06|15/09/2024||-0.27||131600000|0.0010000000475|1|2024-08-06|15/06/2024||-0.41||130400000|0.0010000000475|1
2025-04-06 12:16:19|01408|17467|USPH|1.02B|1020000000|67.1|106640|-36.95|48|2025-08-06|15/06/2025||0.7237||189310000|67.099998474121|1|2025-05-01|15/03/2025||0.4004||177300000|67.099998474121|1
2025-04-06 12:16:28|01409|15830|CSII|843.96M|843960000|20|959049|0|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2025-04-06 12:16:35|01410|1142327|||||||30|2025-08-06|15/06/2025||0.535||115800000|27.25|1|2025-05-13|15/03/2025||0.265||97340000|27.25|1
2025-04-06 12:16:45|01411|15774|COHU|624.98M|624980000|13.38|510493|-58.34|48|2025-07-31|15/06/2025||-0.076||102190000|13.380000114441|1|2025-04-24|15/03/2025||-0.0033||96610000|13.380000114441|1
2025-04-06 12:16:54|01412|16100|FIZZ|4B|4000000000|42.7|200106|-7.77|41|2025-06-26|15/04/2025||0.4655||304750000|42.700000762939|1|2025-03-06|15/01/2025|0.42|0.43|267000000|276820000|40.569999694824|1
2025-04-06 12:17:07|01413|20952|||||||47|2025-07-30|15/06/2025||2.46||405390000|165.80999755859|1|2025-04-30|15/03/2025||2.29||392200000|165.80999755859|1
2025-04-06 12:17:16|01414|8307|UIS|274.24M|274240000|3.94|526228|-28.23|48|2025-08-05|15/06/2025||0.05||475000000|3.9400000572205|1|2025-05-06|15/03/2025||-0.2133||445200000|3.9400000572205|1
2025-04-06 12:17:30|01415|958829|SGRY|2.68B|2680000000|21.11|1291110|-23.07|40|2025-08-05|15/06/2025||0.2123||817920000|21.110000610352|1|2025-05-06|15/03/2025||0.0761||778040000|21.110000610352|1
2025-04-06 12:17:39|01416|16454|KFRC|850.9M|850900000|46.75|130018|-31.67|48|2025-08-04|15/06/2025||0.6917||343790000|46.75|1|2025-04-28|15/03/2025||0.4732||334610000|46.75|1
2025-04-06 12:17:49|01417|985958|PI|2.08B|2080000000|73|692828|-39.96|37|2025-07-23|15/06/2025||0.5978||93490000|73|1|2025-04-23|15/03/2025||0.0856||71830000|73|1
2025-04-06 12:17:59|01418|103928|CCS|2.03B|2029999999.9999998|65.7|470507|-25.13|44|2025-07-23|15/06/2025||2.3||1070000000|65.699996948242|1|2025-04-23|15/03/2025||1.76||903030000|65.699996948242|1
2025-04-06 12:18:10|01419|100173|BLFS|979.41M|979410000|20.88|344364|21.89|45|2025-08-07|15/06/2025||-0.0363||23380000|20.879999160767|1|2025-05-08|15/03/2025||-0.0463||22170000|20.879999160767|1
2025-04-06 12:18:22|01420|16647|MNRO|457.33M|457330000|15.27|903336|-50.42|48|2025-07-23|15/06/2025||0.1794||295640000|15.270000457764|1|2025-05-15|15/03/2025||0.0259||288580000|15.270000457764|1
2025-04-06 12:18:31|01421|1167746|HYFM|8.21M|8210000.000000001|1.78|22443|-82.02|23|2025-05-07|15/03/2025||-0.1853||55880000|1.7799999713898|1|2025-03-05|15/12/2024|-3.8|-0.24|37300000|41070000|4.5900001525879|1
2025-04-06 12:18:39|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2025-04-06 12:18:50|01423|1121154|ALEC|101.07M|101070000|1.02|650336|-82.53|33|2025-07-31|15/06/2025||-0.4967||9280000|1.0199999809265|1|2025-05-01|15/03/2025||-0.4833||9280000|1.0199999809265|1
2025-04-06 12:18:59|01424|8296|EPAC|2.15B|2150000000|39.67|350617|12.73|48|2025-07-01|15/05/2025||0.4767||159300000|39.669998168945|1|2025-03-24|15/02/2025|0.39|0.41|146000000|143500000|42.25|1
2025-04-06 12:19:10|01425|20599|RGR|648.36M|648360000|38.68|143531|-17.03|47|2025-04-30|15/03/2025||0.67||148580000|38.680000305176|1|2025-02-19|15/12/2024|0.62|0.62|145800000|137770000|35.110000610352|1
2025-04-06 12:19:22|01426|8002|ATI|6.11B|6110000000|43|2108532|-16.88|48|2025-07-30|15/06/2025||0.7017||1140000000|43|1|2025-04-30|15/03/2025||0.6033||1080000000|43|1
2025-04-06 12:19:34|01427|16687|MVIS|286.66M|286660000|1.17|6859365|-30.36|48|2025-08-06|15/06/2025||-0.055||5500000|1.1699999570847|1|2025-05-08|15/03/2025||-0.055||3500000|1.1699999570847|1
2025-04-06 12:19:45|01428|16691|MYRG|1.7B|1700000000|105.29|243335|-40.92|48|2025-07-23|15/06/2025||1.4||829540000|105.29000091553|1|2025-04-23|15/03/2025||1.17||787660000|105.29000091553|1
2025-04-06 12:19:56|01429|985959|TPIC|34.27M|34270000|0.72|930858|-74.19|36|2025-07-31|15/06/2025||-0.3363||371040000|0.7199000120163|1|2025-05-01|15/03/2025||-0.4803||322120000|0.7199000120163|1
2025-04-06 12:20:05|01430|16696|ONTO|5.15B|5150000000|104.44|1019859|-44.62|47|2025-05-07|15/03/2025||1.47||266940000|104.44000244141|1|2025-02-06|15/12/2024|1.51|1.41|264000000|259290000|209.69999694824|1
2025-04-06 12:20:16|01431|24298|USNA|481.69M|481690000|25.48|194268|-44.57|48|2025-07-29|15/06/2025||0.64||231710000|25.479999542236|1|2025-04-29|15/03/2025||0.8||243150000|25.479999542236|1
2025-04-06 12:20:28|01432|6508|EXTR|1.46B|1460000000|11.03|1135351|1.38|48|2025-07-30|15/06/2025||0.2393||298490000|11.029999732971|1|2025-04-23|15/03/2025||0.1821||279160000|11.029999732971|1
2025-04-06 12:20:40|01433|942668|JYNT|162.37M|162370000|10.7|53578|-16.01|44|2025-08-07|15/06/2025||0.03||26540000|10.699999809265|1|2025-05-01|15/03/2025||0.0125||27500000|10.699999809265|1
2025-04-06 12:20:46|01434|1141821|CSTL|529.51M|529510000|18.57|448061|-10.81|29|2025-05-12|15/03/2025||-0.0552||80580000|18.569999694824|1|2025-02-27|15/12/2024|0.32|0.01|86310000|80540000|26.040000915527|1
2025-04-06 12:20:55|01435|1096423|GDYN|1.15B|1150000000|13.72|774628|17.47|28|2025-07-31|15/06/2025||0.104||103160000|13.720000267029|1|2025-05-01|15/03/2025||0.0825||98880000|13.720000267029|1
2025-04-06 12:21:04|01436|945651|ASPN|448.86M|448860000|5.47|1940739|-67.13|42|2025-07-31|15/06/2025||0.0286||90870000|5.4699997901917|1|2025-04-30|15/03/2025||-0.05||82740000|5.4699997901917|1
2025-04-06 12:21:11|01437|946347|||||||39|2025-05-12|15/03/2025||-0.5868||2270000|5.1199998855591|1|2025-02-27|15/12/2024|-0.62|-0.72|0.00|28460|9.5200004577637|1
2025-04-06 12:21:29|01438|52320|AVXL|696.68M|696680000|8.19|1280928|85.29|39|2025-05-08|15/03/2025||-0.15||0.00|8.1899995803833|1|2025-02-12|15/12/2024|-0.14|-0.1634|0.00|0.00|8.289999961853|1
2025-04-06 12:21:35|01439|1137414|||||||27|2024-10-31|15/09/2024||-0.94||166670|56.990001678467|1|2024-08-20|15/06/2024||-1||0.00|56.990001678467|1
2025-04-06 12:21:46|01440|20894|PRO|797.25M|797250000|16.68|432014|-55.94|48|2025-08-05|15/06/2025||0.129||89200000|16.680000305176|1|2025-05-06|15/03/2025||0.1236||85700000|16.680000305176|1
2025-04-06 12:22:16|01441|16619|||||||48|2025-07-24|15/06/2025||1.23||221290000|105.12000274658|1|2025-04-24|15/03/2025||0.9867||189560000|105.12000274658|1
2025-04-06 12:22:27|01442|1073208|LASR|325.57M|325570000|6.64|415018|-46.67|31|2025-07-31|15/06/2025||-0.1463||51590000|6.6399998664856|1|2025-05-01|15/03/2025||-0.1665||47710000|6.6399998664856|1
2025-04-06 12:22:40|01443|39294|BKE|1.82B|1820000000|35.97|587944|-7.17|46|2025-05-23|15/04/2025||0.6758||265540000|35.970001220703|1|2025-03-14|15/01/2025|1.53|1.38|379190000|373600000|35.150001525879|1
2025-04-06 12:22:50|01444|16918|PLCE|151.25M|151250000|6.87|350623|-18.79|46|2025-06-12|15/04/2025||-0.6206||251840000|6.8699998855591|1|2025-04-11|15/01/2025||0.2356||381380000|6.8699998855591|1
2025-04-06 12:23:00|01445|52609|BLNK|83.74M|83740000|0.828|4014113|-69.33|34|2025-08-06|15/06/2025||-0.1287||31770000|0.82770001888275|1|2025-05-08|15/03/2025||-0.1346||30760000|0.82770001888275|1
2025-04-06 12:23:12|01446|17321|TCBI|2.98B|2980000000|64.5|493676|9.97|48|2025-07-17|15/06/2025||1.38||303500000|64.5|1|2025-04-17|15/03/2025||0.9518||285710000|64.5|1
2025-04-06 12:23:25|01447|16755|NSIT|4.2B|4200000000|132.04|417931|-28.95|48|2025-07-31|15/06/2025||2.51||2140000000|132.03999328613|1|2025-05-01|15/03/2025||2.04||2190000000|132.03999328613|1
2025-04-06 12:23:34|01448|20587|MLI|8B|8000000000|70.6|858579|31.1|48|2025-07-22|15/06/2025||1.49||1110000000|70.599998474121|1|2025-04-29|15/03/2025||1.41||1000000000|70.599998474121|1
2025-04-06 12:23:42|01449|1168402|ARKO|439.93M|439930000|3.8|729378|-26.92|24|2025-05-07|15/03/2025||-0.0905||2030000000|3.7999999523163|1|2025-02-26|15/12/2024|-0.03|0.02|1990000000|2270000000|7.1500000953674|1
2025-04-06 12:23:48|01450|1168812|||||||24|2025-08-06|15/06/2025||-0.1516||31020000|0.34700000286102|1|2025-05-01|15/03/2025||-0.1854||31270000|0.34700000286102|1
2025-04-06 12:23:58|01451|940766|OEC|649.82M|649820000|11.47|558433|-52.74|44|2025-07-31|15/06/2025||0.4283||489020000|11.470000267029|1|2025-05-01|15/03/2025||0.4366||486040000|11.470000267029|1
2025-04-06 12:24:06|01452|1097533|GRWG|57.09M|57090000|0.96|677809|-66.08|33|2025-08-07|15/06/2025||-0.0733||47240000|0.96009999513626|1|2025-05-07|15/03/2025||-0.1233||41700000|0.96009999513626|1
2025-04-06 12:24:15|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|0|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2025-04-06 12:24:23|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|66.82|30|2024-08-01|15/06/2024||-0.5206||49530000|25.590000152588|1|2024-05-01|15/03/2024|-0.5415|-0.5457|46700000|46280000|25.260000228882|1
2025-04-06 12:24:33|01455|41328|SFM|14.32B|14320000000|145.29|1560126|128.95|48|2025-07-30|15/06/2025||1.15||2140000000|145.28999328613|1|2025-04-30|15/03/2025||1.54||2200000000|145.28999328613|1
2025-04-06 12:24:38|01456|1165305|||||||24|2024-11-15|15/09/2024|-2.84|-1.48|||34.139999389648|1|2024-08-05|15/06/2024||-1.52||0.00|34.139999389648|1
2025-04-06 12:24:49|01457|960609|PRPL|71.75M|71750000|0.667|786895|-65.97|33|2025-05-13|15/03/2025||-0.1303||105660000|0.66720002889633|1|2025-03-13|15/12/2024|-0.07|-0.08|128980000|129440000|0.70550000667572|1
2025-04-06 12:24:59|01458|20522|CDE|3.1B|3100000000|4.86|19296466|-0.21|48|2025-07-30|15/06/2025||0.126||398330000|4.8600001335144|1|2025-04-23|15/03/2025||-0.008||309600000|4.8600001335144|1
2025-04-06 12:25:12|01459|21171|MD|1.14B|1140000000|13.51|642723|44.03|48|2025-07-31|15/06/2025||0.4155||461870000|13.510000228882|1|2025-05-07|15/03/2025||0.2414||451440000|13.510000228882|1
2025-04-06 12:25:22|01460|15691|CERS|230.38M|230380000|1.24|1504609|-33.69|47|2025-07-31|15/06/2025||-0.022||55300000|1.2400000095367|1|2025-05-01|15/03/2025||-0.04||49610000|1.2400000095367|1
2025-04-06 12:25:32|01461|102883|GPRO|79.39M|79390000|0.504|3997376|-75.29|44|2025-07-31|15/06/2025||-0.0363||167750000|0.50429999828339|1|2025-05-13|15/03/2025||-0.0992||136250000|0.50429999828339|1
2025-04-06 12:25:47|01462|17234|SPNS|1.43B|1430000000|25.65|184870|-21.34|43|2025-05-06|15/03/2025||0.362||136780000|25.64999961853|1|2025-02-18|15/12/2024|0.37|0.36|134300000|136090000|26.389999389648|1
2025-04-06 12:25:58|01463|976451|BATRK|2.4B|2400000000|37.25|294264|-5.58|38|2025-05-07|15/03/2025||||31000000|37.25|1|2025-02-26|15/12/2024|-0.31|-0.19|52120000|68500000|39.020000457764|1
2025-04-06 12:26:05|01464|42590|MGNX|66.88M|66879999.99999999|1.06|703884|-94.19|46|2025-05-13|15/03/2025||-0.652||14060000|1.0599999427795|1|2025-03-20|15/12/2024|-0.24|-0.4003|19360000|29190000|2.1800000667572|1
2025-04-06 12:26:14|01465|961626|||||||35|2025-05-12|15/03/2025||-1.3||121580000|98.860000610352|1|2025-02-18|15/12/2024|-1.54|-0.96|117320000|117690000|131.14999389648|1
2025-04-06 12:26:22|01466|1168632|RSI|966.35M|966350000|10.22|2049638|45.38|24|2025-07-30|15/06/2025||0.0748||251060000|10.220000267029|1|2025-04-30|15/03/2025||0.0658||258850000|10.220000267029|1
2025-04-06 12:26:33|01467|15719|CHRS|90.61M|90610000|0.782|1953421|-67.82|44|2025-07-31|15/06/2025||-0.4944||12360000|0.78179997205734|1|2025-05-08|15/03/2025||1.7||54360000|0.78179997205734|1
2025-04-06 12:26:44|01468|41266|MODN|1.18B|1180000000|30|1028840|10.74|44|2024-08-06|15/06/2024||0.3573||66940000|30|1|2024-05-06|15/03/2024|0.24|0.282|65110000|64450000|29.809999465942|1
2025-04-06 12:26:56|01469|15505|AVID|1.19B|1190000000|27.04|533992|0|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2025-04-06 12:27:02|01470|1073226|ROAD|3.85B|3850000000|68.75|601253|19.63|35|2025-08-08|15/06/2025||0.8867||776280000|68.75|1|2025-05-09|15/03/2025||-0.0533||559610000|68.75|1
2025-04-06 12:27:11|01471|17291|SWBI|402.18M|402180000|9.14|477659|-48.45|47|2025-06-19|15/04/2025||0.3233||153710000|9.1400003433228|1|2025-03-06|15/01/2025|0.21|0.03|58500000|119460000|10.800000190735|1
2025-04-06 12:27:18|01472|1167332|TLS|163.97M|163970000|2.26|320862|-44.61|23|2025-05-08|15/03/2025||-0.0525||29190000|2.2599999904633|1|2025-03-10|15/12/2024|-0.04|-0.11|26370000|25620000|2.8699998855591|1
2025-04-06 12:27:30|01473|16266|HIBB|1.05B|1050000000|87.49|513580|22.48|45|2024-11-26|15/10/2024||1.66||414000000|87.48999786377|1|2024-08-23|15/07/2024||1.81||400000000|87.48999786377|1
2025-04-06 12:27:38|01474|1137573|REAL|588.49M|588490000|5.29|3262162|49.22|28|2025-05-13|15/03/2025||-0.0946||159830000|5.289999961853|1|2025-02-20|15/12/2024|-0.01|-0.04|164000000|162460000|7.9699997901917|1
2025-04-06 12:27:49|01475|48420|MMATQ|6|6|0.01|886|-99.68|30|2024-05-27|15/03/2024||-0.02||3900000|3.2599999904633|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2025-04-06 12:28:01|01476|39304|WCC|6.64B|6640000000|136.08|790371|-20.79|48|2025-07-31|15/06/2025||3.5||5630000000|136.08000183105|1|2025-05-01|15/03/2025||2.33||5270000000|136.08000183105|1
2025-04-06 12:28:09|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1
2025-04-06 12:28:18|01478|15693|CEVA|506.61M|506610000|21.28|291763|-4.66|48|2025-08-06|15/06/2025||0.108||27660000|21.280000686646|1|2025-05-07|15/03/2025||0.082||26480000|21.280000686646|1
2025-04-06 12:28:28|01479|961108|VRAYQ|183|183|0.002|3670377|0|37|2025-05-08|15/03/2025|||||0.00200000009499|1|2025-02-28|15/12/2024||-0.11||34870000|0.00200000009499|1
2025-04-06 12:28:38|01480|100207|HRTX|319.89M|319890000|2.1|1716835|-23.64|45|2025-05-12|15/03/2025||-0.02||34250000|2.0999999046326|1|2025-02-27|15/12/2024|0.02|-0.03|40780000|37300000|1.710000038147|1
2025-04-06 12:28:45|01481|102914|||||||38|2024-10-24|15/08/2024|-0.56|-0.33|771000000|680800000|10.079999923706|1|2024-07-02|15/05/2024|-0.59|-0.66|674000000|693900000|10.079999923706|1
2025-04-06 12:28:56|01482|1166431|LUNG|269.02M|269020000|6.76|328057|-17.96|24|2025-08-05|15/06/2025||-0.3853||23730000|6.7600002288818|1|2025-05-06|15/03/2025||-0.3882||22030000|6.7600002288818|1
2025-04-06 12:29:06|01483|1052242|KIDS|551.31M|551310000|22.7|268113|-17.36|34|2025-07-30|15/06/2025||-0.2767||61670000|22.700000762939|1|2025-04-30|15/03/2025||-0.43||51680000|22.700000762939|1
2025-04-06 12:29:14|01484|15493|ATRI|809.44M|809440000|459.92|25830|10.53|41|2024-11-05|15/09/2024|||||459.92001342773|1|2024-08-08|15/06/2024|||||458.51000976562|1
2025-04-06 12:29:23|01485|949612|UUUU|722.84M|722840000|3.45|7792224|-47.33|42|2025-08-01|15/06/2025||-0.0384||36900000|3.4500000476837|1|2025-05-02|15/03/2025||-0.0688||23100000|3.4500000476837|1
2025-04-06 12:29:35|01486|1054772|SNBR|117.09M|117090000|5.23|583851|-61.17|37|2025-07-16|15/06/2025||0.0729||414020000|5.2300000190735|1|2025-04-23|15/03/2025||0.3617||461110000|5.2300000190735|1
2025-04-06 12:29:44|01487|1131121|IHRT|178.64M|178640000|1.2|820937|-41.46|35|2025-08-07|15/06/2025||-0.1325||942330000|1.2000000476837|1|2025-05-01|15/03/2025||-0.5275||789960000|1.2000000476837|1
2025-04-06 12:29:53|01488|20713|PLOW|517.64M|517640000|22.41|168662|-6.63|47|2025-05-05|15/03/2025||-0.045||107810000|22.409999847412|1|2025-02-24|15/12/2024|0.39|0.31|143550000|155230000|25.809999465942|1
2025-04-06 12:30:04|01489|31047|LMAT|1.8B|1800000000|79.78|213381|24.02|47|2025-05-01|15/03/2025||0.5067||58130000|79.779998779297|1|2025-02-27|15/12/2024|0.49|0.46|55700000|55490000|103.05000305176|1
2025-04-06 12:30:10|01490|1073623|||||||33|2025-06-11|15/04/2025||-0.768||140090000|14.430000305176|1|2025-04-10|15/01/2025||1.87||230330000|14.430000305176|1
2025-04-06 12:30:21|01491|1163343|ALXO|27.54M|27540000|0.52|1027696|-95.75|25|2025-05-08|15/03/2025||-0.519||0.00|0.51590001583099|1|2025-03-06|15/12/2024|-0.55|-0.67|0.00||1.039999961853|1
2025-04-06 12:30:28|01492|942670|UPLD|69.86M|69860000|2.48|198649|-14.19|42|2025-07-30|15/06/2025||0.2023||59870000|2.4800000190735|1|2025-04-30|15/03/2025||0.175||61190000|2.4800000190735|1
2025-04-06 12:30:36|01493|1165436|DNMRQ|825.8K|825800|0.26|27560|-99.38|20|2025-03-26|15/12/2024||-0.1671||12760000|0.40000000596046|1|2024-11-19|15/09/2024|-0.18|-0.2|8600000|8580000|8.039999961853|1
2025-04-06 12:30:44|01494|1010720|PENG|815.36M|815360000|15.19|855455|-41.01|35|2025-06-26|15/05/2025||0.3559||333530000|15.189999580383|1|2025-04-02|15/02/2025|0.52|0.39|366000000|337420000|17.270000457764|1
2025-04-06 12:30:52|01495|1076636|CHX|4.65B|4650000000|24.35|4118322|-38.1|33|2025-07-23|15/06/2025||0.419||896380000|24.35000038147|1|2025-04-29|15/03/2025||0.3691||885340000|24.35000038147|1
2025-04-06 12:31:04|01496|100237|RVNC|383.05M|383050000|3.65|3010235|-17.23|45|2025-05-08|15/03/2025||-0.2415||72000000|3.6500000953674|1|2025-03-04|15/12/2024||-0.2061||83420000|3.6500000953674|1
2025-04-06 12:31:11|01497|1163489|NRIX|735.34M|735340000|9.69|834627|-30.29|25|2025-07-10|15/05/2025||-0.7776||14610000|9.6899995803833|1|2025-04-09|15/02/2025||-0.756||13550000|9.6899995803833|1
2025-04-06 12:31:22|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2025-04-06 12:31:34|01499|101850|ATEN|1.1B|1100000000|14.93|1124396|11.09|45|2025-08-05|15/06/2025||0.1913||65910000|14.930000305176|1|2025-05-01|15/03/2025||0.1865||63390000|14.930000305176|1
2025-04-06 12:31:42|01500|995093|JELD|492.56M|492560000|5.77|1184178|-73.06|35|2025-05-05|15/03/2025||-0.1868||769250000|5.7699999809265|1|2025-02-17|15/12/2024|-0.1|-0.06|895700000|859650000|8.789999961853|1
2025-04-06 12:31:54|01501|20872|HL|2.94B|2940000000|4.72|19551113|-14.65|48|2025-07-31|15/06/2025||0.0627||237040000|4.7199997901917|1|2025-05-07|15/03/2025||0.055||232620000|4.7199997901917|1
2025-04-06 12:32:06|01502|17079|RBC|9.66B|9660000000|308.82|156554|16.08|48|2025-07-31|15/06/2025||2.77||436110000|308.82000732422|1|2025-05-22|15/03/2025||2.71||439460000|308.82000732422|1
2025-04-06 12:32:15|01503|1164710|HRMY|1.68B|1680000000|29.26|668307|-4.54|23|2025-05-06|15/03/2025||0.611||184260000|29.260000228882|1|2025-02-25|15/12/2024|1.08|0.69|201300000|198600000|34.180000305176|1
2025-04-06 12:32:23|01504|8286|THC|11.45B|11450000000|120.35|1518552|17.78|49|2025-07-17|15/06/2025||2.67||5140000000|120.34999847412|1|2025-04-16|15/03/2025||3.17||5140000000|120.34999847412|1
2025-04-06 12:32:33|01505|24359|PRSU|872.36M|872360000|30.99|257194|-17.4|48|2025-07-31|15/06/2025||||99390000|30.989999771118|1|2025-05-01|15/03/2025||-0.92||39450000|30.989999771118|1
2025-04-06 12:32:40|01506|1177783|CCSI|400.27M|400270000|20.5|142195|50.07|18|2025-05-07|15/03/2025||1.31||87020000|20.5|1|2025-02-19|15/12/2024|1.32|1.18|86980000|84490000|29.139999389648|1
2025-04-06 12:32:47|01507|940761|||||||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
2025-04-06 12:32:58|01508|16481|GDEN|652.17M|652170000|24.6|220857|-31.19|48|2025-07-31|15/06/2025||0.2337||170960000|24.60000038147|1|2025-05-07|15/03/2025||0.1394||164980000|24.60000038147|1
2025-04-06 12:33:06|01509|1096424|UTZ|1.21B|1210000000|14.03|1194664|-19.04|25|2025-08-07|15/06/2025||0.211||361170000|14.029999732971|1|2025-05-01|15/03/2025||0.16||345610000|14.029999732971|1
2025-04-06 12:33:16|01510|1013390|SAFE|1.26B|1260000000|17.7|464379|-11.19|32|2025-08-05|15/06/2025||0.401||93000000|17.700000762939|1|2025-04-23|15/03/2025||0.4245||94830000|17.700000762939|1
2025-04-06 12:33:29|01511|24411|UMH|1.47B|1470000000|17.85|348870|14.42|47|2025-05-01|15/03/2025||0.036||62880000|17.85000038147|1|2025-02-26|15/12/2024|0.03|0.05|61870000|58470000|18.329999923706|1
2025-04-06 12:33:41|01512|20545|NUS|320.21M|320210000|6.44|701810|-48.56|48|2025-07-30|15/06/2025||0.2375||392390000|6.4400000572205|1|2025-05-08|15/03/2025||0.1455||354280000|6.4400000572205|1
2025-04-06 12:33:50|01513|1159415|MNMD|409.25M|409250000|5.43|2000856|-50.64|21|2025-05-14|15/03/2025||-0.3443||0.00|5.4299998283386|1|2025-03-06|15/12/2024|-0.41|-0.31|0.00||6.3800001144409|1
2025-04-06 12:33:59|01514|942658|FGEN|28.26M|28260000|0.28|3490143|-82.72|40|2025-05-12|15/03/2025||-0.1||35500000|0.28000000119209|1|2025-03-17|15/12/2024|0.18|-0.17|3100000|22090000|0.43930000066757|1
2025-04-06 12:34:10|01515|17214|MDGL|6.94B|6940000000|314.39|402554|29.36|46|2025-08-06|15/06/2025||-3.34||134780000|314.39001464844|1|2025-05-13|15/03/2025||-3.86||112540000|314.39001464844|1
2025-04-06 12:34:22|01516|960555|ACRS|151.09M|151090000|1.4|899763|17.65|39|2025-08-06|15/06/2025||-0.1526||4220000|1.3999999761581|1|2025-05-13|15/03/2025||-0.1352||4090000|1.3999999761581|1
2025-04-06 12:34:30|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
2025-04-06 12:34:40|01518|17158|||||||45|2025-04-30|15/03/2025||-0.09||30670000|0.65649998188019|1|2025-03-17|15/12/2024|-0.11|-0.1|7550000|10320000|0.9811999797821|1
2025-04-06 12:34:54|01519|102079|GSAT|2.36B|2360000000|18.64|883893|-7.26|43|2025-05-01|15/03/2025||-0.0014||64180000|18.639999389648|1|2025-02-27|15/12/2024|-0.42|-0.0012|61170000|60240000|21.739999771118|1
2025-04-06 12:35:03|01520|24407|UEC|1.81B|1810000000|4.22|8088668|-42.03|40|2025-06-16|15/04/2025||-0.0204||13500000|4.2199997901917|1|2025-03-11|15/01/2025|-0.02|-0.0084|49750000|12800000|4.7699999809265|1
2025-04-06 12:35:13|01521|20734|CAL|540.82M|540820000|16.09|895667|-56.63|44|2025-05-22|15/04/2025||0.7865||655040000|16.090000152588|1|2025-03-20|15/01/2025|0.33|0.4|639200000|651240000|16.389999389648|1
2025-04-06 12:35:20|01522|1162159|GBIO|24.96M|24960000|0.373|530272|-90.58|24|2025-08-06|15/06/2025||-0.2945||1870000|0.37250000238419|1|2025-05-01|15/03/2025||-0.2974||1870000|0.37250000238419|1
2025-04-06 12:35:32|01523|1096068|YMAB|205.29M|205290000|4.54|430740|-68.6|33|2025-08-07|15/06/2025||-0.2256||21750000|4.539999961853|1|2025-05-12|15/03/2025||-0.1911||20840000|4.539999961853|1
2025-04-06 12:35:44|01524|16018|ERII|791.91M|791910000|14.41|352141|-3.03|48|2025-07-30|15/06/2025||0.0567||30400000|14.409999847412|1|2025-04-30|15/03/2025||-0.03||21970000|14.409999847412|1
2025-04-06 12:35:53|01525|16105|FLWS|356.17M|356170000|5.6|736059|-40.17|47|2025-05-01|15/03/2025||-0.256||364080000|5.5999999046326|1|2025-01-30|15/12/2024|1.08|1.2|775500000|801910000|8.829999923706|1
2025-04-06 12:36:04|01526|16330|IDCC|4.91B|4910000000|191.31|396711|99.55|48|2025-07-31|15/06/2025||0.9625||134730000|191.30999755859|1|2025-05-01|15/03/2025||1.83||182750000|191.30999755859|1
2025-04-06 12:36:14|01527|1010529|VERI|91.2M|91200000|2.045|660177|-68.71|34|2025-05-06|15/03/2025||-0.1478||24800000|2.045000076294|1|2025-03-13|15/12/2024|0.72|-0.26|22400000|19860000|2.420000076294|1
2025-04-06 12:36:24|01528|15359|AGYS|1.92B|1920000000|69.35|369385|-14.95|47|2025-07-29|15/06/2025||0.3367||74390000|69.349998474121|1|2025-05-20|15/03/2025||0.3525||71580000|69.349998474121|1
2025-04-06 12:36:32|01529|1089330|TTCFQ|8.37K|8370|0.0001|28148|-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
2025-04-06 12:36:39|01530|1131055|DM|165.37M|165370000|4.96|1338196|-46.76|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
2025-04-06 12:36:49|01531|21247|DBI|142.01M|142010000|2.96|1771936|-70.58|44|2025-06-04|15/04/2025||-0.0804||736020000|2.960000038147|1|2025-03-20|15/01/2025|-0.44|-0.47|713600000|723210000|3.7999999523163|1
2025-04-06 12:37:00|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
2025-04-06 12:37:11|01533|16627|MITK|337.97M|337970000|7.47|516704|-48.84|47|2025-05-01|15/03/2025||0.2533||46950000|7.4699997901917|1|2025-02-10|15/12/2024|0.15|0.09|37300000|35460000|10.479999542236|1
2025-04-06 12:37:21|01534|1089225|RPAY|453.76M|453760000|5.11|735906|-49.26|28|2025-05-07|15/03/2025||0.2214||83920000|5.1100001335144|1|2025-03-03|15/12/2024|0.24|0.25|78300000|82410000|7.210000038147|1
2025-04-06 12:37:30|01535|1088196|CRNX|2.5B|2500000000|26.89|1070123|-43.43|33|2025-08-08|15/06/2025||-1.01||425220|26.889999389648|1|2025-05-08|15/03/2025||-0.9273||137500|26.889999389648|1
2025-04-06 12:37:41|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
2025-04-06 12:37:53|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
2025-04-06 12:38:03|01538|15356|AGEN|39.48M|39480000|1.56|428828|-84.51|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
2025-04-06 12:38:16|01539|30937|TC|178.73M|178730000|16.2|40640|-9.75|45|2025-05-08|15/03/2025|||||16.200000762939|1|2025-02-13|15/12/2024|-1.43||93100000||14.930000305176|1
2025-04-06 12:38:27|01540|994018|ICHR|601.52M|601520000|17.69|333560|-53.44|35|2025-05-13|15/03/2025||0.236||244950000|17.690000534058|1|2025-02-04|15/12/2024|0.08|0.27|233290000|216190000|27.020000457764|1
2025-04-06 12:38:34|01541|941649|AFMD|9.35M|9350000|0.57|132007|-91.2|42|2025-05-21|15/03/2025||-0.5655||1270000|0.57010000944138|1|2025-03-27|15/12/2024|-0.6033|-0.7158||900000|0.82849997282028|1
2025-04-06 12:38:41|01542|1171385|SNCY|536.83M|536830000.00000006|10.22|888774|-29.81|24|2025-07-31|15/06/2025||0.3183||272640000|10.220000267029|1|2025-05-01|15/03/2025||0.7108||330020000|10.220000267029|1
2025-04-06 12:38:51|01543|17189|SLP|516.45M|516450000.00000006|25.68|234820|-46.16|44|2025-07-09|15/05/2025||0.3349||24720000|25.680000305176|1|2025-04-03|15/02/2025|0.31|0.26|22400000|21920000|24.770000457764|1
2025-04-06 12:38:59|01544|1169886|EBC|2.9B|2900000000|14.49|1164862|10.86|23|2025-07-24|15/06/2025||0.32||220530000|14.489999771118|1|2025-04-24|15/03/2025||0.3||215140000|14.489999771118|1
2025-04-06 12:39:10|01545|100222|INGN|186.77M|186770000|7.04|329060|11.75|44|2025-05-01|15/03/2025||-0.47||79000000|7.039999961853|1|2025-02-25|15/12/2024|-0.41|-0.61|80080000|73900000|9.8400001525879|1
2025-04-06 12:39:19|01546|15595|BOOM|142.1M|142100000|7.02|208869|-62.92|48|2025-07-31|15/06/2025||0.12||156200000|7.0199999809265|1|2025-05-01|15/03/2025||-0.02||148350000|7.0199999809265|1
2025-04-06 12:39:32|01547|20935|MDC|4.73B|4730000000|62.98|1988208|0.17|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
2025-04-06 12:39:42|01548|16618|MGPI|576.21M|576210000|27.09|401407|-66.49|41|2025-07-31|15/06/2025||0.6954||138160000|27.090000152588|1|2025-05-01|15/03/2025||0.3846||119820000|27.090000152588|1
2025-04-06 12:39:51|01549|16583|MCRI|1.35B|1350000000|72.99|112318|1.11|48|2025-07-23|15/06/2025||1.18||130140000|72.98999786377|1|2025-04-16|15/03/2025||0.9897||123120000|72.98999786377|1
2025-04-06 12:40:01|01550|15829|CSGS|1.58B|1580000000|57.36|322989|17.85|48|2025-08-06|15/06/2025||1.09||272860000|57.360000610352|1|2025-05-07|15/03/2025||1.02||270700000|57.360000610352|1
2025-04-06 12:40:11|01551|15899|DENN|177.03M|177030000|3.43|1436746|-59.36|48|2025-08-05|15/06/2025||0.1195||116550000|3.4300000667572|1|2025-05-06|15/03/2025||0.0806||110250000|3.4300000667572|1
2025-04-06 12:40:20|01552|16251|HCSG|740.02M|740020000|10.07|476721|-17.53|48|2025-07-23|15/06/2025||0.1872||446500000|10.069999694824|1|2025-04-23|15/03/2025||0.1813||443830000|10.069999694824|1
2025-04-06 12:40:30|01553|15484|ATEC|1.47B|1470000000|10.23|2148687|-25.87|48|2025-07-31|15/06/2025||-0.0622||178300000|||2025-05-01|15/03/2025||-0.1238||167980000||
2025-04-06 12:40:40|01554|16158|GBCI|4.37B|4370000000|38.56|688240|0.81|48|2025-07-17|15/06/2025||0.415||242250000|38.560001373291|1|2025-04-17|15/03/2025||0.4683||227200000|38.560001373291|1
2025-04-06 12:40:50|01555|15852|CUTRQ|201.86K|201860|0.01|7133200|-99.36|47|2025-05-08|15/03/2025||-0.895||34060000|0.00999999977648|1|2025-03-31|15/12/2024||-1.02||35310000|0.00999999977648|1
2025-04-06 12:41:02|01556|17245|SRDX|419.16M|419160000|29.32|262017|8.27|48|2025-07-30|15/06/2025||-0.04||33060000|29.319999694824|1|2025-04-30|15/03/2025||-0.0933||33190000|29.319999694824|1
2025-04-06 12:41:12|01557|942485|PLAY|648.2M|648200000|16.84|1487957|-73.94|43|2025-06-10|15/04/2025||1.11||593370000|16.834999084473|1|2025-04-07|15/01/2025||0.7232||549050000|16.834999084473|1
2025-04-06 12:41:22|01558|101852|OUT|2.33B|2330000000|13.95|1745219|-14.84|45|2025-07-31|15/06/2025||0.255||473580000|13.949999809265|1|2025-05-02|15/03/2025||-0.085||396140000|13.949999809265|1
2025-04-06 12:41:29|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
2025-04-06 12:41:40|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|3.83|44|2024-07-31|15/06/2024||0.73||225000000|||2024-05-01|15/03/2024|0.61|0.71|451900000|230000000||
2025-04-06 12:41:48|01561|101907|SPWH|50.7M|50700000|1.33|2453468|-65.18|44|2025-06-03|15/04/2025||-0.455||240390000|1.3300000429153|1|2025-04-01|15/01/2025|0.04|-0.06|340400000|328670000|0.99409997463226|1
2025-04-06 12:41:59|01562|21231|IDT|1.23B|1230000000|48.93|97345|32.28|48|2025-06-04|15/04/2025|||||48.930000305176|1|2025-03-06|15/01/2025|0.84||303350000||46.509998321533|1
2025-04-06 12:42:11|01563|17480|OSPN|527.59M|527590000.00000006|13.82|416063|21.12|47|2025-05-06|15/03/2025||0.34||62890000|13.819999694824|1|2025-02-27|15/12/2024|0.24|0.25|61200000|58180000|16.60000038147|1
2025-04-06 12:42:19|01564|16968|||||||47|2025-05-13|15/03/2025||-0.09||151010000|0.86790001392365|1|2025-03-25|15/12/2024|-0.27|-0.12|133500000|140830000|1.0900000333786|1
2025-04-06 12:42:31|01565|1096422|SIBN|571.84M|571840000|13.47|382779|-12.3|34|2025-05-12|15/03/2025||-0.2256||45130000|13.470000267029|1|2025-02-24|15/12/2024|-0.11|-0.15|49000000|46860000|17.840000152588|1
2025-04-06 12:42:41|01566|16693|VXRT|76.7M|76700000|0.3365|1932903|-68.84|46|2025-05-20|15/03/2025||-0.11||12400000|0.33649998903275|1|2025-03-20|15/12/2024|-0.33|-0.1|28700000|20770000|0.58399999141693|1
2025-04-06 12:42:51|01567|17460|CTLP|545.57M|545570000|7.47|473435|18.57|47|2025-05-01|15/03/2025||0.09||79830000|7.4699997901917|1|2025-02-06|15/12/2024|0.07|0.05|73700000|75280000|8.6400003433228|1
2025-04-06 12:43:02|01568|958828|RGNX|315.04M|315040000|6.29|958369|-67.19|39|2025-07-30|15/06/2025||-0.9426||34040000|||2025-04-30|15/03/2025||0.483||107850000||
2025-04-06 12:43:14|01569|15688|CENTA|2.11B|2109999999.9999998|31.46|327163|-11.43|46|2025-07-30|15/06/2025||1.38||1000000000|31.459999084473|1|2025-05-07|15/03/2025||0.9233||878750000|31.459999084473|1
2025-04-06 12:43:22|01570|953811|||||||41|2025-08-05|15/06/2025||0.5855||427970000|28.069999694824|1|2025-05-01|15/03/2025||-0.2814||305740000|28.069999694824|1
2025-04-06 12:43:31|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
2025-04-06 12:43:41|01572|15406|LGTY|481.42M|481420000|14.29|608242|26.35|49|2025-06-05|15/04/2025||0.085||26000000|14.289999961853|1|2025-02-20|15/01/2025|0.14|0.08|25010000|25270000|14.10000038147|1
2025-04-06 12:43:51|01573|953806|CHCT|485.45M|485450000|17.13|224834|-33.24|41|2025-08-05|15/06/2025||0.09||30420000|17.129999160767|1|2025-04-29|15/03/2025||0.08||29580000|17.129999160767|1
2025-04-06 12:43:59|01574|1129318|TMDX|2.28B|2280000000|67.67|1646530|-20.43|31|2025-07-31|15/06/2025||0.3611||132960000|67.669998168945|1|2025-05-06|15/03/2025||0.2567||123660000|67.669998168945|1
2025-04-06 12:44:07|01575|1163504|KLRS|132.41M|132410000|7.08|25420|-58.79|23|2025-05-01|15/03/2025||||0.00|7.0799999237061|1|2025-02-12|15/12/2024||-0.12||0.00|9.7799997329712|1
2025-04-06 12:44:16|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
2025-04-06 12:44:27|01577|41010|ORMP|85.79M|85790000|2.1|248449|-19.54|40|2025-05-28|15/03/2025||-0.05||500000|2.0999999046326|1|2025-02-26|15/12/2024|-0.25|-0.045|0.00|0.00|2.1500000953674|1
2025-04-06 12:44:35|01578|1153093|BRBR|8.96B|8960000000|69.86|1326771|20.05|26|2025-05-12|15/03/2025||0.5294||577610000|69.860000610352|1|2025-02-03|15/12/2024|0.58|0.4784|532900000|523070000|77.349998474121|1
2025-04-06 12:44:45|01579|16757|NSSC|738.22M|738220000|20.28|565991|-50.32|46|2025-05-12|15/03/2025||0.292||45830000|20.280000686646|1|2025-02-03|15/12/2024|0.28|0.34|42930000|49920000|36.700000762939|1
2025-04-06 12:44:51|01580|1166236|CRSR|709.35M|709350000|6.77|1103437|-42.82|24|2025-07-31|15/06/2025||0.0362||314020000|6.7649998664856|1|2025-04-30|15/03/2025||0.1073||366200000|6.7649998664856|1
2025-04-06 12:45:03|01581|48375|AR|10.41B|10410000000|33.46|4912373|14.24|47|2025-07-23|15/06/2025||0.6774||1320000000|33.459999084473|1|2025-04-23|15/03/2025||0.7734||1380000000|33.459999084473|1
2025-04-06 12:45:12|01582|1095982|ACEL|818.82M|818820000|9.57|340789|-18.07|28|2025-07-30|15/06/2025||0.2426||313680000|9.5699996948242|1|2025-05-13|15/03/2025||0.2395||310340000|9.5699996948242|1
2025-04-06 12:45:21|01583|15858|CVGW|420.58M|420580000|23.58|200348|-7.82|45|2025-06-10|15/04/2025||0.54||192750000|23.579999923706|1|2025-03-12|15/01/2025|0.33|0.3|154400000|159850000|22.389999389648|1
2025-04-06 12:45:32|01584|16670|MSEX|1.14B|1140000000|63.76|164069|32.12|46|2025-07-31|15/06/2025||0.64||52000000|63.759998321533|1|2025-05-07|15/03/2025||0.52||42000000|63.759998321533|1
2025-04-06 12:45:42|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
2025-04-06 12:45:49|01586|17014|QNST|878.09M|878090000|15.55|542973|-9.06|48|2025-08-07|15/06/2025||0.2386||254280000|15.550000190735|1|2025-05-07|15/03/2025||0.2043||270350000|15.550000190735|1
2025-04-06 12:45:58|01587|15565|BJRI|716.76M|716760000|31.55|301445|-7.86|48|2025-07-24|15/06/2025||0.6874||364200000|31.549999237061|1|2025-04-17|15/03/2025||0.3625||347540000|31.549999237061|1
2025-04-06 12:46:09|01588|21061|AORT|976.35M|976350000|23.22|456264|8.81|48|2025-07-31|15/06/2025||0.0452||107830000|23.219999313354|1|2025-05-01|15/03/2025||0.0003||104650000|23.219999313354|1
2025-04-06 12:46:17|01589|951679|COLL|886M|886000000|28.14|412739|-29.63|41|2025-07-31|15/06/2025||1.64||182180000|28.139999389648|1|2025-05-08|15/03/2025||1.5||174040000|28.139999389648|1
2025-04-06 12:46:27|01590|24284|UHT|545.71M|545710000|39.4|66552|14.94|42|2024-10-24|15/09/2024|||||41.569999694824|1|2024-07-24|15/06/2024|||||42.150001525879|1
2025-04-06 12:46:35|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
2025-04-06 12:46:42|01592|1024881|PETQ|926.34M|926340000|30.98|906236|68.46|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
2025-04-06 12:46:52|01593|1006458|CADE|4.85B|4850000000|26.43|1225819|-4.48|35|2025-07-28|15/06/2025||0.6963||467530000|26.430000305176|1|2025-04-21|15/03/2025||0.6419||451300000|26.430000305176|1
2025-04-06 12:47:02|01594|15850|CTRN|161.68M|161680000|19.25|90596|-23.25|44|2025-05-27|15/04/2025||-0.265||194810000|19.25|1|2025-03-18|15/01/2025|-1.71|0.18|211170000|209190000|21.540000915527|1
2025-04-06 12:47:09|01595|16381|IOSP|2.16B|2160000000|85.83|213163|-31.21|48|2025-08-05|15/06/2025||1.4||459230000|85.830001831055|1|2025-05-08|15/03/2025||1.44||462000000|85.830001831055|1
2025-04-06 12:47:21|01596|21106|DBDQQ|1.43B|1430000000|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
2025-04-06 12:47:33|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
2025-04-06 12:47:41|01598|20991|FUL|2.86B|2860000000|52.75|536732|-32.08|47|2025-06-25|15/05/2025||1.07||894810000|52.75|1|2025-03-26|15/02/2025|0.54|0.5|789000000|769560000|53.830001831055|1
2025-04-06 12:47:50|01599|16965|MODV|16.13M|16129999.999999998|1.13|628823|-95.19|48|2025-07-31|15/06/2025||-0.1533||656980000|1.125|1|2025-05-01|15/03/2025||-0.44||643780000|1.125|1
2025-04-06 12:47:58|01600|1142209|RAPT|139.93M|139930000|1.06|858046|-86.58|28|2025-08-07|15/06/2025||-0.1223||0.00|1.0599999427795|1|2025-05-08|15/03/2025||-0.1211||0.00|1.0599999427795|1
2025-04-06 12:48:09|01601|17543|WT|1.13B|1130000000|7.93|1782631|-17.4|48|2025-07-25|15/06/2025||0.175||111810000|7.9299998283386|1|2025-04-25|15/03/2025||0.1543||108480000|7.9299998283386|1
2025-04-06 12:48:19|01602|16053|FARO|453.47M|453470000|23.89|257395|17.4|48|2025-08-06|15/06/2025||0.2123||87280000|23.889999389648|1|2025-04-30|15/03/2025||0.0922||80750000|23.889999389648|1
2025-04-06 12:48:30|01603|15800|CRAI|1.13B|1130000000|165.78|38965|12.61|48|2025-07-31|15/06/2025||1.85||181330000|165.7799987793|1|2025-05-01|15/03/2025||1.95||177130000|165.7799987793|1
2025-04-06 12:48:38|01604|985781|TCMD|311.09M|311090000|13.19|272545|-16.52|35|2025-05-12|15/03/2025||-0.0825||64490000|13.189999580383|1|2025-02-18|15/12/2024|0.4|0.31|85600000|85410000|17.329999923706|1
2025-04-06 12:48:48|01605|15538|CLAR|138.49M|138490000|3.61|139727|-45.05|47|2025-05-12|15/03/2025||-0.0167||76190000|3.6099998950958|1|2025-03-06|15/12/2024|-1.71|0.01|71400000|69560000|4.3000001907349|1
2025-04-06 12:48:56|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
2025-04-06 12:49:04|01607|1159426|KROS|404.81M|404810000|9.98|1334958|-84.07|25|2025-07-31|15/06/2025||-1.12||2740000|9.9799995422363|1|2025-05-01|15/03/2025||-1.19||1260000|9.9799995422363|1
2025-04-06 12:49:13|01608|15737|CLFD|359.08M|359080000|25.41|127240|-15.02|44|2025-04-24|15/03/2025||-0.2225||38580000|25.409999847412|1|2025-02-06|15/12/2024|-0.13|-0.24|35500000|38200000|37.069999694824|1
2025-04-06 12:49:22|01609|1165669|PLBY|93.38M|93380000|0.996|751525|-9.45|21|2025-05-07|15/03/2025||-0.1||27000000|0.9961000084877|1|2025-03-13|15/12/2024|-0.15|-0.11|33490000|37300000|1.289999961853|1
2025-04-06 12:49:31|01610|1163770|PNTG|845.94M|845940000|24.57|216379|18.58|25|2025-05-01|15/03/2025||0.2325||201360000|24.569999694824|1|2025-02-27|15/12/2024|0.24|0.25|188900000|186050000|25.5|1
2025-04-06 12:49:41|01611|1052946|DMTKQ|35|35|0.0001|51810|-99.98|28|2025-05-14|15/03/2025||-0.53||4230000|9.999999747E-5|1|2025-03-31|15/12/2024||-0.51||4200000|9.999999747E-5|1
2025-04-06 12:49:55|01612|15925|DMRC|248.63M|248630000|11.57|252497|-52.76|44|2025-05-01|15/03/2025||-0.395||11930000|11.569999694824|1|2025-02-26|15/12/2024|-0.22|-0.43|8650000|10810000|26.930000305176|1
2025-04-06 12:50:03|01613|20958|||||||48|2025-07-24|15/06/2025||5.76||4080000000|342.01998901367|1|2025-04-24|15/03/2025||4.63||3770000000|342.01998901367|1
2025-04-06 12:50:12|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
2025-04-06 12:50:24|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
2025-04-06 12:50:33|01616|16533|TSAT|235.89M|235890000|16.62|78823|110.91|36|2025-05-09|15/03/2025||-1.88||79310000|16.620000839233|1|2025-03-27|15/12/2024|-6.26|-1.23|89380000|86990000|20.590000152588|1
2025-04-06 12:50:46|01617|15522|NOTV|79.59M|79590000|2.35|659330|-67.09|46|2025-08-06|15/06/2025||-0.47||129800000|2.3499999046326|1|2025-05-14|15/03/2025||-0.625||125130000|2.3499999046326|1
2025-04-06 12:50:56|01618|15814|CRMT|360.63M|360630000|43.65|96576|-26.05|47|2025-05-26|15/04/2025||0.9947||359540000|43.650001525879|1|2025-03-06|15/01/2025|0.37|0.11|325700000|303260000|38.360000610352|1
2025-04-06 12:51:04|01619|1166923|ARRY|667.34M|667340000|4.39|5192428|-68.19|23|2025-05-13|15/03/2025||0.0669||256580000|4.3899998664856|1|2025-02-27|15/12/2024|0.16|0.18|275230000|272510000|6.8600001335144|1
2025-04-06 12:51:14|01620|51011|VUZI|128.85M|128850000|1.69|1972830|19.01|41|2025-05-08|15/03/2025||-0.15||1700000|1.6900000572205|1|2025-03-13|15/12/2024|-0.16|-0.1|1270000|3540000|2.289999961853|1
2025-04-06 12:51:21|01621|24424|||||||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
2025-04-06 12:51:30|01622|1010717|WOW|368.04M|368040000|4.49|347356|21.02|34|2025-08-06|15/06/2025||-0.19||145170000|4.4899997711182|1|2025-05-12|15/03/2025||-0.2067||148270000|4.4899997711182|1
2025-04-06 12:51:38|01623|1084220|REPL|574.53M|574530000|7.46|748839|1.36|34|2025-07-31|15/06/2025||-0.7536||0.00|7.460000038147|1|2025-05-15|15/03/2025||-0.7219||0.00|7.460000038147|1
2025-04-06 12:51:50|01624|15339|ADUS|1.8B|1800000000|100.31|216619|-1.76|48|2025-08-04|15/06/2025||1.51||350830000|100.30999755859|1|2025-05-05|15/03/2025||1.34||342490000|100.30999755859|1
2025-04-06 12:52:00|01625|7999|KBH|4.13B|4130000000|57.54|1548970|-14.58|48|2025-06-18|15/05/2025||1.91||1710000000|57.540000915527|1|2025-03-24|15/02/2025|1.49|1.59|1390000000|1500000000|59.75|1
2025-04-06 12:52:09|01626|1166405|PMVP|51.93M|51930000|1|129488|-37.5|23|2025-08-07|15/06/2025||-0.3967||0.00|1|1|2025-05-08|15/03/2025||-0.3733||0.00|1|1
2025-04-06 12:52:20|01627|20978|ALX|1.03B|1030000000|201.61|15200|-6.23|48|2025-08-04|15/06/2025||||55700000|201.61000061035|1|2025-05-05|15/03/2025||||55500000|201.61000061035|1
2025-04-06 12:52:27|01628|1075233|SRRK|2.55B|2550000000|26.9|1034890|86.94|33|2025-08-06|15/06/2025||-0.6427||0.00|26.89999961853|1|2025-05-08|15/03/2025||-0.6612||0.00|26.89999961853|1
2025-04-06 12:52:35|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
2025-04-06 12:52:45|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
2025-04-06 12:52:55|01631|17073|ROCK|1.59B|1590000000|52.51|280435|-33.04|48|2025-07-30|15/06/2025||1.34||380770000|52.509998321533|1|2025-04-30|15/03/2025||0.8421||305270000|52.509998321533|1
2025-04-06 12:53:06|01632|16120|FORR|179.56M|179560000|9.46|77513|-53.01|48|2025-07-24|15/06/2025||0.495||110480000|9.460000038147|1|2025-05-01|15/03/2025||0.075||90270000|9.460000038147|1
2025-04-06 12:53:16|01633|15428|AOSL|543.59M|543590000|18.48|623743|-17.9|47|2025-08-06|15/06/2025||0.08||177030000|18.479999542236|1|2025-05-01|15/03/2025||0.0033||167770000|18.479999542236|1
2025-04-06 12:53:24|01634|41007|NRC|284.52M|284520000|12.4|87337|-66.49|43|2025-05-06|15/03/2025|||||12.39999961853|1|2025-01-27|15/12/2024|||||17.959999084473|1
2025-04-06 12:53:35|01635|16540|LQDT|914.11M|914110000|29.45|344347|60.32|48|2025-07-31|15/06/2025||0.37||89300000|29.450000762939|1|2025-05-08|15/03/2025||0.3||86290000|29.450000762939|1
2025-04-06 12:53:43|01636|16476|KTOS|4.25B|4250000000|27.82|3102375|56.29|47|2025-07-31|15/06/2025||0.1148||313370000|27.819999694824|1|2025-04-30|15/03/2025||0.0897||292250000|27.819999694824|1
2025-04-06 12:53:50|01637|51057|PARR|707.34M|707340000|12.92|1349786|-67.28|42|2025-04-30|15/03/2025||-0.3377||1610000000|12.920000076294|1|2025-02-25|15/12/2024|-0.79|-0.45|1830000000|1760000000|15.579999923706|1
2025-04-06 12:53:58|01638|39322|||||||48|2025-08-01|15/06/2025||0.6525||587290000|6.210000038147|1|2025-05-13|15/03/2025||0.7867||573110000|6.210000038147|1
2025-04-06 12:54:06|01639|1167741|SEER|102.23M|102230000|1.71|228608|-0.58|22|2025-08-07|15/06/2025||-0.3869||3900000|1.710000038147|1|2025-05-13|15/03/2025||-0.3678||3600000|1.710000038147|1
2025-04-06 12:54:15|01640|1088201|||||||34|2025-08-07|15/06/2025||0.1266||124120000|8.4700002670288|1|2025-05-08|15/03/2025||0.104||119000000|8.4700002670288|1
2025-04-06 12:54:28|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|0|44|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1
2025-04-06 12:54:38|01642|41289|AXGN|719.26M|719260000|16.22|552768|107.95|46|2025-08-06|15/06/2025||0.0793||53640000|16.219999313354|1|2025-04-30|15/03/2025||0.016||48660000|16.219999313354|1
2025-04-06 12:54:49|01643|21035|MTRN|1.53B|1530000000|73.88|101021|-41.23|48|2025-07-30|15/06/2025||1.29||414480000|73.879997253418|1|2025-04-24|15/03/2025||1.05||395210000|73.879997253418|1
2025-04-06 12:54:55|01644|1141598|NOVA|37.96M|37960000|0.304|19678035|-93.64|29|2025-07-23|15/06/2025||-0.5913||259070000|0.30349999666214|1|2025-04-23|15/03/2025||-0.8892||210840000|0.30349999666214|1
2025-04-06 12:55:01|01645|17057|||||||44|2024-08-06|15/06/2024|-0.06|-0.02|36840000|33700000|8.8000001907349|1|2024-05-07|15/03/2024|-0.05|-0.03|29530000|31480000|12.199999809265|1
2025-04-06 12:55:09|01646|17056|||||||48|2025-08-06|15/06/2025||1.36||80060000|39.799999237061|1|2025-05-12|15/03/2025||0.72||71730000|39.799999237061|1
2025-04-06 12:55:17|01647|101855|||||||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
2025-04-06 12:55:27|01648|32530|OVV|8.58B|8580000000|32.94|3390242|-40.4|48|2025-07-23|15/06/2025||1.31||2400000000|32.939998626709|1|2025-05-06|15/03/2025||1.32||2360000000|32.939998626709|1
2025-04-06 12:55:37|01649|21118|NVRI|438.76M|438760000|5.47|966137|-36.17|48|2025-08-05|15/06/2025||-0.0675||589900000|5.4699997901917|1|2025-05-06|15/03/2025||-0.1975||554200000|5.4699997901917|1
2025-04-06 12:55:46|01650|21029|HZO|429.17M|429170000|18.9|312919|-36.53|48|2025-07-24|15/06/2025||1.57||775600000|18.89999961853|1|2025-04-24|15/03/2025||0.1725||580110000|18.89999961853|1
2025-04-06 12:55:54|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
2025-04-06 12:56:03|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
2025-04-06 12:56:13|01653|977673|||||||38|2025-07-30|15/06/2025||0.7675||96700000|54.529998779297|1|2025-04-30|15/03/2025||0.71||92530000|54.529998779297|1
2025-04-06 12:56:21|01654|17143|||||||45|2025-05-21|15/04/2025||0.6||303200000|19.920000076294|1|2025-03-20|15/01/2025|0.54|0.47|262940000|283500000|22.64999961853|1
2025-04-06 12:56:31|01655|16389|AMRX|2.29B|2290000000|7.38|1581991|20.59|48|2025-08-07|15/06/2025||0.1767||763120000|7.3800001144409|1|2025-05-02|15/03/2025||0.1533||726490000|7.3800001144409|1
2025-04-06 12:56:39|01656|1171971|ULCC|785.14M|785140000|3.46|3182192|-51.47|21|2025-07-30|15/06/2025||0.2939||1120000000|3.454999923706|1|2025-05-01|15/03/2025||-0.0094||998060000|3.454999923706|1
2025-04-06 12:56:47|01657|32332|FC|268.06M|268060000|20.65|153441|-45.76|49|2025-06-25|15/05/2025||0.3175||77390000|20.64999961853|1|2025-04-02|15/02/2025|-0.08|-0.1|59610000|62240000|28|1
2025-04-06 12:56:57|01658|21084|AVNT|2.78B|2780000000|30.43|637723|-28.52|48|2025-07-24|15/06/2025||0.8175||865080000|30.430000305176|1|2025-05-06|15/03/2025||0.7625||830800000|30.430000305176|1
2025-04-06 12:57:06|01659|20911|BFS|829.6M|829600000|34.28|49994|-8.07|45|2025-05-01|15/03/2025||0.34||69760000|34.279998779297|1|2025-02-28|15/12/2024|0.22|0.32|66630000|66830000|36.849998474121|1
2025-04-06 12:57:12|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|0.1|18|2024-08-06|15/06/2024||0.143||303780000|10.050000190735|1|2024-05-15|15/03/2024||0.16||313870000|10.050000190735|1
2025-04-06 12:57:15|01661|1164095|||||||24|2025-05-13|15/03/2025||-0.0762||658680000|||2025-02-20|15/12/2024|-0.02|-0.04|685600000|674980000||
2025-04-06 12:57:23|01662|999053|IMXI|375.8M|375800000|12.26|303628|-45.49|34|2025-07-30|15/06/2025||0.5628||171600000|||2025-05-01|15/03/2025||0.4218||147610000||
2025-04-06 12:57:33|01663|20483|CIR|1.14B|1140000000|56|384522|0|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2025-04-06 12:57:41|01664|992755|GOLF|3.63B|3630000000|60.61|560570|-5.12|36|2025-07-31|15/06/2025||1.37||723480000|60.610000610352|1|2025-05-01|15/03/2025||1.32||697380000|60.610000610352|1
2025-04-06 12:57:46|01665|1172768|PRVA|2.65B|2650000000|21.97|777406|18.31|21|2025-08-07|15/06/2025||0.0581||459990000|21.969999313354|1|2025-05-08|15/03/2025||0.043||452130000|21.969999313354|1
2025-04-06 12:57:52|01666|1171961|||||||23|2025-07-31|15/06/2025||-0.0749||943950000|18.110000610352|1|2025-05-01|15/03/2025||-0.1324||887040000|18.110000610352|1
2025-04-06 12:57:57|01667|20250|||||||48|2025-08-01|15/06/2025||0.2413||1530000000|||2025-05-02|15/03/2025||0.0897||1390000000||
2025-04-06 12:58:06|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2025-04-06 12:58:19|01669|1166469|||||||21|2025-08-06|15/06/2025||-0.1583||825000|||2025-05-20|15/03/2025||-0.1483||800000||
2025-04-06 12:58:30|01670|41000|MDXG|1.04B|1040000000|7.06|575994|0.86|48|2025-08-05|15/06/2025||0.0775||93360000|7.0599999427795|1|2025-05-06|15/03/2025||0.0575||86360000|7.0599999427795|1
2025-04-06 12:58:36|01671|1097394|||||||25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|3.039999961853|1
2025-04-06 12:58:46|01672|992960|ADNT|974.46M|974460000|11.61|1621865|-62.73|36|2025-07-31|15/06/2025||0.4941||3510000000|11.609999656677|1|2025-05-01|15/03/2025||0.3193||3390000000|11.609999656677|1
2025-04-06 12:58:56|01673|17387|TRNS|700.35M|700350000|75.23|96234|-29.78|45|2025-05-26|15/03/2025||0.6525||76670000|75.230003356934|1|2025-01-27|15/12/2024|0.45|0.47|66750000|70100000|99.5|1
2025-04-06 12:59:01|01674|1131468|POWW|155.57M|155570000|1.31|949453|-50.75|30|2025-06-25|15/03/2025||0.02||41300000|1.3099999427795|1|2025-02-18|15/12/2024|0.01|0.03|37600000|36600000|1.8400000333786|1
2025-04-06 12:59:14|01675|940764|OCUL|1.01B|1010000000|6.36|1334562|-24.64|43|2025-05-12|15/03/2025||-0.2927||17070000|6.3550000190735|1|2025-03-03|15/12/2024|-0.29|-0.25|17080000|17210000|7.1399998664856|1
2025-04-06 12:59:35|01676|15645|CASH|1.61B|1610000000|67.53|196907|34.95|46|2025-07-23|15/06/2025||1.84||186670000|67.529998779297|1|2025-04-23|15/03/2025||2.78||256300000|67.529998779297|1
2025-04-06 12:59:45|01677|958235|MCFT|263.01M|263010000|15.7|76296|-31.17|40|2025-05-07|15/03/2025||0.1933||76050000|15.699999809265|1|2025-02-06|15/12/2024|0.1|-0.0029|63400000|60630000|18.25|1
2025-04-06 12:59:54|01678|20425|AIN|1.9B|1900000000|61.56|229207|-30.92|48|2025-07-28|15/06/2025||0.8233||314000000|||2025-04-29|15/03/2025||0.7167||300670000||
2025-04-06 13:00:00|01679|1174617|FA|2.36B|2360000000|13.62|1041874|-12.75|26|2025-08-07|15/06/2025||0.2389||376270000|13.619999885559|1|2025-05-07|15/03/2025||0.1344||344660000|13.619999885559|1
2025-04-06 13:00:11|01680|16418|JBSS|797.44M|797440000|68.52|80308|-32.53|43|2025-04-30|15/03/2025|||||68.519996643066|1|2025-01-29|15/12/2024|1.16|1.44|301100000||87.459999084473|1
2025-04-06 13:00:19|01681|41318|NDLS|51.23M|51230000|1.12|211965|-27.74|48|2025-08-06|15/06/2025||-0.045||125630000|1.1200000047684|1|2025-05-07|15/03/2025||-0.105||119860000|1.1200000047684|1
2025-04-06 13:00:26|01682|1071995|BTAI|8.94M|8940000|1.63|4580583|-96.17|33|2025-05-12|15/03/2025||-0.21||400000|1.6299999952316|1|2025-03-06|15/12/2024||-0.4574||689230|2.7300000190735|1
2025-04-06 13:00:32|01683|15811|||||||41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|15.894000053406|1
2025-04-06 13:00:43|01684|16917|VBIVQ|14.34K|14340|0.0005|60892|-99.93|31|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2025-04-06 13:00:54|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2025-04-06 13:01:03|01686|20972|PLAN|1.61B|1610000000|39.28|4000|0|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2025-04-06 13:01:12|01687|41197|BCC|3.62B|3620000000|95.44|378916|-34.8|44|2025-08-04|15/06/2025||2.34||1800000000|95.440002441406|1|2025-05-01|15/03/2025||1.47||1530000000|95.440002441406|1
2025-04-06 13:01:16|01688|1173360|||||||18|2025-05-13|15/03/2025||0.0035||123710000|9.1000003814697|1|2025-02-25|15/12/2024|-0.12|-0.002|117600000|120260000|17.329999923706|1
2025-04-06 13:01:25|01689|16249|HCKT|754.53M|754530000|27.15|116687|16.42|47|2025-05-13|15/03/2025||0.405||78650000|27.14999961853|1|2025-02-18|15/12/2024|0.47|0.39|79200000|73850000|31.940000534058|1
2025-04-06 13:01:35|01690|1081674|IIIV|556.42M|556420000|23.75|219196|5.41|34|2025-08-07|15/06/2025||0.28||62420000|23.75|1|2025-05-12|15/03/2025||0.3017||63800000|23.75|1
2025-04-06 13:01:46|01691|39235|SKT|3.45B|3450000000|30.6|836637|10.71|48|2025-07-31|15/06/2025||0.2275||125550000|30.60000038147|1|2025-04-30|15/03/2025||0.2097||122990000|30.60000038147|1
2025-04-06 13:01:54|01692|1167037|GATO|998.75M|998750000|14.4|794395|55.34|25|2025-05-12|15/03/2025||0.1||88590000|14.39999961853|1|2025-03-31|15/12/2024||0.1631||91700000|14.39999961853|1
2025-04-06 13:02:02|01693|16899|PETS|72.4M|72400000|3.51|251098|-23.19|44|2025-07-28|15/06/2025||-0.055||68600000|||2025-05-12|15/03/2025||-0.04||62000000||
2025-04-06 13:02:12|01694|1153168|PHAT|333.68M|333680000|4.88|1194698|-55.76|29|2025-08-07|15/06/2025||-1.05||36860000|4.8800001144409|1|2025-05-13|15/03/2025||-1.11||27750000|4.8800001144409|1
2025-04-06 13:02:20|01695|40065|ICPT|794.69M|794690000|19|2169752|0|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2025-04-06 13:02:26|01696|1123797|DTIL|48.32M|48320000|4.61|471393|-67.69|27|2024-05-13|15/03/2024|1.7|-0.11|17580000|8830000|10.640000343323|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2025-04-06 13:02:32|01697|1096237|ALLO|312.86M|312860000|1.44|5429192|-63.64|30|2025-08-06|15/06/2025||-0.2854||2220|1.4400000572205|1|2025-04-30|15/03/2025||-0.2864||2220|1.4400000572205|1
2025-04-06 13:02:40|01698|16314|HWKN|2.24B|2240000000|107.09|136274|37.01|45|2025-07-30|15/06/2025||1.3||263950000|107.08999633789|1|2025-05-14|15/03/2025||0.7265||227990000|107.08999633789|1
2025-04-06 13:02:51|01699|16949|PPBI|1.86B|1860000000|19.26|675629|-14.82|48|2025-07-23|15/06/2025||0.32||146830000|19.260000228882|1|2025-04-29|15/03/2025||0.3004||143240000|19.260000228882|1
2025-04-06 13:02:59|01700|15438|ARAY|161.44M|161440000|1.57|675025|-34.58|47|2025-04-29|15/03/2025||-0.0349||103530000|1.5700000524521|1|2025-02-05|15/12/2024|0.02|-0.03|116200000|110340000|2.329999923706|1
2025-04-06 13:03:05|01701|1096533|||||||20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2025-04-06 13:03:18|01702|101922|PAHC|777.26M|777260000|19.19|252925|49.8|44|2025-05-07|15/03/2025||0.5275||309500000|19.190000534058|1|2025-02-05|15/12/2024|0.54|0.43|309300000|287130000|22.020000457764|1
2025-04-06 13:03:29|01703|15393|AMKR|3.67B|3670000000|14.88|2264130|-50.98|48|2025-08-04|15/06/2025||0.1592||1340000000|14.880000114441|1|2025-05-05|15/03/2025||0.0904||1280000000|14.880000114441|1
2025-04-06 13:03:39|01704|41295|LIND|437.24M|437240000|8.01|323406|-5.09|39|2025-08-05|15/06/2025||-0.21||148620000|8.0100002288818|1|2025-05-06|15/03/2025||-0.02||163920000|8.0100002288818|1
2025-04-06 13:03:46|01705|1153167|ONEW|221.03M|221030000|13.79|158826|-48.76|30|2025-07-31|15/06/2025||1.39||561990000|13.789999961853|1|2025-05-01|15/03/2025||0.3643||495730000|13.789999961853|1
2025-04-06 13:03:54|01706|1052375|RMNI|294.89M|294890000|3.23|296352|12.15|33|2025-04-30|15/03/2025||0.0708||103260000|3.2300000190735|1|2025-02-27|15/12/2024|0.07|0.07|114200000|102510000|3.2300000190735|1
2025-04-06 13:04:01|01707|17617|||||||36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2025-04-06 13:04:12|01708|17164|SHEN|677.48M|677480000|12.35|258129|-22.86|48|2025-07-30|15/06/2025||-0.1175||92990000|12.35000038147|1|2025-04-24|15/03/2025||-0.143||90710000|12.35000038147|1
2025-04-06 13:04:19|01709|953808|||||||41|2025-07-30|15/06/2025||0.0965||503770000|9.9899997711182|1|2025-04-30|15/03/2025||0.076||460580000|9.9899997711182|1
2025-04-06 13:04:23|01710|1163373|||||||22|2025-08-06|15/06/2025||-0.1525||28310000|3.8199999332428|1|2025-05-13|15/03/2025||-0.21||12100000|3.8199999332428|1
2025-04-06 13:04:34|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2025-04-06 13:04:40|01712|30677|||||||48|2025-08-07|15/06/2025||-0.099||12110000|0.99000000953674|1|2025-05-08|15/03/2025||-0.118||9350000|0.99000000953674|1
2025-04-06 13:04:48|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2025-04-06 13:04:59|01714|1167959|BCAB|16.36M|16360000|0.28|853086|-92.63|23|2025-08-07|15/06/2025||-0.3733||0.00|0.28020000457764|1|2025-05-08|15/03/2025||-0.39||0.00|0.28020000457764|1
2025-04-06 13:05:09|01715|20613|BXC|604.45M|604450000|72.87|82610|-43.52|47|2025-05-06|15/03/2025||0.28||717500000|72.870002746582|1|2025-02-18|15/12/2024|0.61|0.52|710640000|705910000|101.81999969482|1
2025-04-06 13:05:15|01716|16798|||||||32|2025-03-05|15/12/2024|0.46||26970000||35.909999847412|1|2024-10-31|15/09/2024|0.46||24880000||50.430000305176|1
2025-04-06 13:05:23|01717|1171835|PCT|1.07B|1070000000.0000001|5.99|2407317|3.28|22|2025-08-07|15/06/2025||-0.218||9310000|5.9899997711182|1|2025-05-13|15/03/2025||-0.238||3180000|5.9899997711182|1
2025-04-06 13:05:29|01718|31075|VSTM|265.67M|265670000.00000003|5.16|900765|-54.9|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|5.039999961853|1
2025-04-06 13:05:40|01719|41245|TMHC|6.05B|6050000000|59.42|1086000|-0.39|48|2025-07-23|15/06/2025||2.2||2120000000|59.419998168945|1|2025-04-23|15/03/2025||1.89||1780000000|59.419998168945|1
2025-04-06 13:05:46|01720|986076|||||||35|2025-04-23|15/03/2025||-0.14||100000|3.5|1|2025-02-11|15/12/2024|-0.16|-0.16|20000|500000|8.5699996948242|1
2025-04-06 13:05:56|01721|1114557|GCMG|560.05M|560050000|12.47|415888|33.58|31|2025-05-13|15/03/2025||0.1831||126300000|12.470000267029|1|2025-02-10|15/12/2024|0.27|0.22|165260000|156000000|13.560000419617|1
2025-04-06 13:06:03|01722|1137411|STOK|321.22M|321220000|5.94|880054|-52.74|29|2025-05-12|15/03/2025||0.0849||27660000|5.9400000572205|1|2025-03-18|15/12/2024|-0.18|-0.55|22610000|4100000|9|1
2025-04-06 13:06:11|01723|101902|ALDX|112.85M|112850000|1.89|1168976|-59.96|44|2025-08-08|15/06/2025||-0.22||68500000|1.8899999856949|1|2025-05-01|15/03/2025||-0.2865||-1330000|1.8899999856949|1
2025-04-06 13:06:18|01724|1131054|RMO|65.07M|65069999.99999999|0.35|4298347|0|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2025-04-06 13:06:28|01725|15416|ANDE|1.3B|1300000000|38.61|344141|-32.78|47|2025-05-13|15/03/2025||0.02||2840000000|38.610000610352|1|2025-02-18|15/12/2024|1.36|1.02|3120000000|2800000000|40.549999237061|1
2025-04-06 13:06:36|01726|102083|XXII|2.49M|2490000|1.05|907963|-99.78|32|2023-08-08|15/06/2023||-0.0709||23630000|6393.6000976562|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|23538.599609375|1
2025-04-06 13:06:42|01727|1174428|VERV|321.44M|321440000|3.62|1499339|-57.51|21|2025-08-07|15/06/2025||-0.67||5850000|3.6199998855591|1|2025-05-07|15/03/2025||-0.6471||7880000|3.6199998855591|1
2025-04-06 13:06:50|01728|32546|||||||48|2025-08-06|15/06/2025||0.0133||121210000|16.989999771118|1|2025-05-07|15/03/2025||-0.1||115670000|16.989999771118|1
2025-04-06 13:06:55|01729|16338|||||||34|2025-02-04|15/12/2024|2.64||750000000||219.88999938965|1|2024-12-06|15/09/2024|||||281.41000366211|1
2025-04-06 13:07:03|01730|1053090|FNKO|283.18M|283180000|5.26|996188|-8.2|34|2025-07-31|15/06/2025||0.09||253860000|5.2550001144409|1|2025-05-01|15/03/2025||-0.105||227550000|5.2550001144409|1
2025-04-06 13:07:12|01731|1167577|PRG|1.03B|1030000000|25.2|561751|-24.42|24|2025-07-23|15/06/2025||0.8971||616410000|25.200000762939|1|2025-04-23|15/03/2025||0.8257||678230000|25.200000762939|1
2025-04-06 13:07:25|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2025-04-06 13:07:32|01733|1014086|MRSN|37.75M|37750000|0.303|5792555|-92.92|34|2025-08-06|15/06/2025||-0.201||6120000|0.30289998650551|1|2025-05-12|15/03/2025||-0.1943||6050000|0.30289998650551|1
2025-04-06 13:07:42|01734|940835|MRNS|30.35M|30350000|0.55|1840017|-92.95|41|2025-05-08|15/03/2025||-0.2||10480000|0.55000001192093|1|2025-03-11|15/12/2024||-0.3097||11850000|0.55000001192093|1
2025-04-06 13:07:51|01735|955564|MCRB|111.59M|111590000|0.64|1261631|-16.08|40|2025-08-05|15/06/2025||-0.0768||6250000|0.63999998569489|1|2025-05-07|15/03/2025||0.0651||20000000|0.63999998569489|1
2025-04-06 13:07:58|01736|1166744|STTK|35.11M|35110000|0.73|147340|-92.16|22|2025-05-07|15/03/2025||-0.2252||0.00|||2025-03-27|15/12/2024|-0.37|-0.3535|0.00|999250||
2025-04-06 13:08:04|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2025-04-06 13:08:12|01738|102920|||||||42|2025-05-13|15/03/2025||-0.2217||15140000|8.4399995803833|1|2025-02-26|15/12/2024|-0.31|-0.2|18800000|16600000|8.9700002670288|1
2025-04-06 13:08:20|01739|1168028|MASS|134.61M|134610000|3.81|3134085|-40.65|23|2025-05-13|15/03/2025||-0.2875||11150000|||2025-03-04|15/12/2024|-0.56|-0.23|18800000|21280000||
2025-04-06 13:08:25|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2025-04-06 13:08:36|01741|6425|ATLC|680.95M|680950000|45.05|61439|56.15|35|2025-08-08|15/06/2025||1.32||353460000|45.049999237061|1|2025-05-13|15/03/2025||1.47||343150000|45.049999237061|1
2025-04-06 13:08:43|01742|1097629|||||||33|2025-07-31|15/06/2025||0.4967||1760000000|15.619999885559|1|2025-04-30|15/03/2025||0.28||1750000000|15.619999885559|1
2025-04-06 13:08:51|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|0|17|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2025-04-06 13:09:01|01744|994771|ORGO|490.82M|490820000|3.87|1828019|36.75|34|2025-08-06|15/06/2025||-0.01||102170000|3.8699998855591|1|2025-05-07|15/03/2025||-0.0375||90770000|3.8699998855591|1
2025-04-06 13:09:09|01745|1137410|AKRO|2.92B|2920000000|36.73|1382933|58.18|31|2025-08-08|15/06/2025||-1.05||0.00|36.729999542236|1|2025-05-20|15/03/2025||-1.01||0.00|36.729999542236|1
2025-04-06 13:09:17|01746|16469|KOPN|121.1M|121100000|0.79|5330757|-51.83|48|2025-08-07|15/06/2025||-0.01||13540000|0.79000002145767|1|2025-05-13|15/03/2025||-0.01||12200000|0.79000002145767|1
2025-04-06 13:09:27|01747|1009132|LBRT|1.79B|1790000000|11.04|3424859|-51.37|34|2025-07-29|15/06/2025||0.1396||1000000000|11.039999961853|1|2025-04-16|15/03/2025||0.0575||956660000|11.039999961853|1
2025-04-06 13:09:31|01748|1163507|||||||26|2025-08-06|15/06/2025||0.2898||172640000|32.229999542236|1|2025-05-07|15/03/2025||0.2849||164800000|32.229999542236|1
2025-04-06 13:09:38|01749|15765|CNTY|47.86M|47860000|1.56|81910|-51.1|42|2025-08-07|15/06/2025||-0.2236||154250000|1.5599999427795|1|2025-05-12|15/03/2025||-0.4542||141590000|1.5599999427795|1
2025-04-06 13:09:47|01750|24324|WD|2.64B|2640000000|78.21|219132|-18.65|48|2025-07-31|15/06/2025||0.978||284110000|78.209999084473|1|2025-05-01|15/03/2025||0.78||260430000|78.209999084473|1
2025-04-06 13:09:56|01751|1053089|SPRO|32.53M|32530000|0.582|184020|-64.73|34|2025-08-07|15/06/2025||-0.25||11000000|0.58200001716614|1|2025-05-09|15/03/2025||-0.265||11000000|0.58200001716614|1
2025-04-06 13:10:02|01752|21093|||||||46|2025-05-06|15/03/2025||0.28||307450000|21.85000038147|1|2025-02-25|15/12/2024|0.27|0.28|302300000|309550000|23.770000457764|1
2025-04-06 13:10:12|01753|32540|BCOV|202.10M|202100000|4.45|634377|141.85|47|2025-04-23|15/03/2025||||49410000|4.4499998092651|1|2025-02-12|15/12/2024||-0.01||48680000|4.4499998092651|1
2025-04-06 13:10:24|01754|41216|PGEN|364.61M|364610000|1.24|1818487|-11.43|44|2025-05-07|15/03/2025||-0.08||600000|1.2400000095367|1|2025-03-19|15/12/2024|-0.0737|-0.066|1190000|1630000|1.6699999570847|1
2025-04-06 13:10:33|01755|1073210|GSHD|2.66B|2660000000|107.72|268667|91.19|33|2025-07-23|15/06/2025||0.5441||96240000|||2025-04-23|15/03/2025||0.2415||78890000||
2025-04-06 13:10:42|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
2025-04-06 13:10:49|01757|941754|RCEL|198.26M|198260000|7.5|229567|-51.27|31|2025-08-07|15/06/2025||-0.2373||23370000|7.5|1|2025-05-08|15/03/2025||-0.3152||20750000|7.5|1
2025-04-06 13:10:55|01758|42593|KPTI|32.49M|32490000.000000004|3.86|113108|-81.08|45|2025-05-01|15/03/2025||-0.26||37840000|||2025-02-19|15/12/2024|-0.24|-0.25|30540000|38200000||
2025-04-06 13:11:06|01759|15395|ALNT|342.96M|342960000|20.36|81683|-37.91|43|2025-07-30|15/06/2025||0.44||130930000|20.360000610352|1|2025-04-30|15/03/2025||0.35||125300000|20.360000610352|1
2025-04-06 13:11:14|01760|17604|||||||44|2025-07-31|15/06/2025||0.37||19000000|34.599998474121|1|2025-05-06|15/03/2025||0.34||19000000|34.599998474121|1
2025-04-06 13:11:23|01761|16295|HSII|834.15M|834150000|40.87|143894|27.04|48|2025-08-04|15/06/2025||0.73||284490000|40.869998931885|1|2025-04-28|15/03/2025||0.675||264370000|40.869998931885|1
2025-04-06 13:11:30|01762|20183|PMT|1.19B|1190000000|13.67|752841|-5.07|48|2025-07-30|15/06/2025||0.3667||92240000|13.670000076294|1|2025-05-01|15/03/2025||0.3936||93710000|13.670000076294|1
2025-04-06 13:11:39|01763|986081|PAVM|9.99M|9990000|0.595|175050|-72.95|31|2024-05-14|15/12/2023|-0.99|-1.5|1010000|1040000|1.9199999570847|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|2.9052639007568|1
2025-04-06 13:11:49|01764|1152339|IGMS|67.55M|67550000|1.13|442637|-87.1|27|2025-05-08|15/03/2025||-0.352||3360000|1.1299999952316|1|2025-03-27|15/12/2024|-0.69|-0.734|250000|278300|1.2300000190735|1
2025-04-06 13:11:55|01765|1123581|||||||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
2025-04-06 13:12:02|01766|31055|TBCH|209.9M|209900000|10.51|230088|-37.4|47|2025-08-07|15/06/2025||-0.0404||72660000|10.510000228882|1|2025-04-30|15/03/2025||-0.1275||61760000|10.510000228882|1
2025-04-06 13:12:12|01767|40072|LAND|362.93M|362930000|10.03|379686|-22.85|47|2025-08-06|15/06/2025||-0.175||17420000|10.029999732971|1|2025-05-07|15/03/2025||-0.175||16500000|10.029999732971|1
2025-04-06 13:12:23|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
2025-04-06 13:12:33|01769|8262|PBI|1.45B|1450000000|7.96|2490988|100|43|2025-04-25|15/03/2025||0.27||501420000|7.960000038147|1|2025-02-11|15/12/2024|0.32|0.21|516000000|489770000|8.8199996948242|1
2025-04-06 13:12:41|01770|960616|DSKE|391.29M|391290000|8.29|539826|-0.06|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2025-04-06 13:12:50|01771|1056454|CUE|42.77M|42770000|0.675|219877|-63.51|33|2025-05-13|15/03/2025||-0.1567||1270000|0.67510002851486|1|2025-03-31|15/12/2024|-0.13|-0.086|1580000|1900000|0.9200000166893|1
2025-04-06 13:13:00|01772|16807|OMER|409.93M|409930000|7.06|568973|105.83|46|2025-05-13|15/03/2025|||||7.0599999427795|1|2025-03-31|15/12/2024|-0.54|-0.69|0.00||8.4700002670288|1
2025-04-06 13:13:10|01773|21249|ENS|3.19B|3190000000|80.89|343315|-11.2|48|2025-08-06|15/06/2025||2.35||907140000|80.889999389648|1|2025-05-21|15/03/2025||2.76||981170000|80.889999389648|1
2025-04-06 13:13:17|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
2025-04-06 13:13:29|01775|29721|VSH|1.61B|1610000000|11.88|2094257|-45.73|47|2025-05-06|15/03/2025||0.03||713500000|11.880000114441|1|2025-02-05|15/12/2024|0.00|0.07|714700000|721940000|16.639999389648|1
2025-04-06 13:13:38|01776|16095|VERU|83.41M|83410000|0.57|3553155|-38.39|46|2025-08-07|15/06/2025||-0.058||520000|0.56980001926422|1|2025-05-07|15/03/2025||-0.06||580000|0.56980001926422|1
2025-04-06 13:13:44|01777|985960|VTGN|67.83M|67830000|2.35|167002|-53.37|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2025-04-06 13:13:52|01778|1131528|RLMD|9.04M|9040000|0.272|957853|-94.07|30|2025-05-07|15/03/2025||-0.3667||0.00|0.27239999175072|1|2025-03-27|15/12/2024|-0.62|-0.71|0.00|0.00|0.30689999461174|1
2025-04-06 13:14:00|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
2025-04-06 13:14:10|01780|30710|CVM|16.69M|16690000.000000002|0.216|1331175|-87.8|38|2025-05-19|15/03/2025|||||0.21610000729561|1|2025-02-18|15/12/2024|-0.11|-0.14||20000000|0.41699999570847|1
2025-04-06 13:14:20|01781|1055906|CUROQ|1.65M|1650000|0.04|63520|-33.33|31|2024-10-31|15/09/2024||-0.26||189050000|0.04100000113249|1|2024-08-05|15/06/2024||-0.24||183760000|0.04100000113249|1
2025-04-06 13:14:25|01782|1172578|||||||21|2025-05-13|15/03/2025||-0.0601||110930000|5.460000038147|1|2025-03-04|15/12/2024|-0.25|-0.11|87270000|85170000|5.5100002288818|1
2025-04-06 13:14:35|01783|949615|KALV|532.45M|532450000.00000006|10.71|496406|-3.43|41|2025-07-03|15/04/2025||-0.8489||0.00|10.710000038147|1|2025-03-12|15/01/2025|-0.92|-0.87|0.00||12.430000305176|1
2025-04-06 13:14:44|01784|17175|SIGA|385.05M|385050000|5.39|425805|-40.64|38|2025-05-01|15/03/2025|||||5.3899998664856|1|2025-03-11|15/12/2024|0.63||81400000||5.710000038147|1
2025-04-06 13:14:52|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2025-04-06 13:14:57|01786|1172513|||||||19|2025-05-07|15/03/2025||-0.488||14980000|4.2399997711182|1|2025-02-28|15/12/2024|-0.53|-0.41|4550000|13400000|7.6700000762939|1
2025-04-06 13:15:02|01787|1175843|IVVD|62.38M|62380000|0.52|15225246|-84.24|20|2025-05-08|15/03/2025||-0.0167||36890000|0.51999998092651|1|2025-03-20|15/12/2024|-0.15|-0.216|13800000|39200000|0.72000002861023|1
2025-04-06 13:15:10|01788|1161406|PLRX|82.06M|82060000|1.34|2653612|-90.85|26|2025-05-12|15/03/2025||-0.7669||0.00|1.3400000333786|1|2025-03-03|15/12/2024|-0.82|-0.99|0.00|138890|3.4400000572205|1
2025-04-06 13:15:18|01789|1174611|XMTR|1.01B|1010000000|19.98|668283|11.87|20|2025-08-07|15/06/2025||0.0496||156640000|19.979999542236|1|2025-05-07|15/03/2025||||148650000|19.979999542236|1
2025-04-06 13:15:27|01790|16434|||||||47|2025-05-02|15/03/2025||0.66||178270000|24.090000152588|1|2025-02-03|15/12/2024|-1.49|-0.15|107650000|133920000|32.400001525879|1
2025-04-06 13:15:38|01791|1167038|MAX|444.2M|444200000|8.01|528642|-56.56|25|2025-07-30|15/06/2025||0.1314||241810000|8.0100002288818|1|2025-05-01|15/03/2025||0.1476||253650000|8.0100002288818|1
2025-04-06 13:15:48|01792|30761|FLL|119.47M|119470000|3.33|161236|-38.79|47|2025-05-12|15/03/2025||-0.2696||76430000|3.329999923706|1|2025-03-06|15/12/2024|-0.35|-0.23|72960000|75780000|4.1700000762939|1
2025-04-06 13:15:59|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2025-04-06 13:16:04|01794|1173828|||||||21|2025-08-06|15/06/2025||-0.0209||351550000|6.6399998664856|1|2025-05-07|15/03/2025||-0.0215||333330000|6.6399998664856|1
2025-04-06 13:16:14|01795|17541|WERN|1.73B|1730000000|27.9|794470|-26.83|48|2025-07-30|15/06/2025||0.2491||764780000|27.89999961853|1|2025-04-29|15/03/2025||0.1382||738650000|27.89999961853|1
2025-04-06 13:16:24|01796|20705|MYE|387.13M|387130000|10.38|345728|-53.29|47|2025-07-31|15/06/2025||0.4||220900000|10.380000114441|1|2025-05-01|15/03/2025||0.24||216600000|10.380000114441|1
2025-04-06 13:16:29|01797|1175117|||||||21|2025-08-07|15/06/2025||-0.0783||37200000|3.8499999046326|1|2025-05-08|15/03/2025||-0.0883||36120000|3.8499999046326|1
2025-04-06 13:16:41|01798|15639|CAMPQ|120.57K|120570|0.07|239929|-97.7|43|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|6.0581998825073|1
2025-04-06 13:16:49|01799|1010656|GTHX|378.17M|378170000|7.15|2469941|49.58|32|2025-02-26|15/12/2024||-0.0487||19540000|7.1500000953674|1|2024-10-30|15/09/2024||-0.0854||17960000|7.1500000953674|1
2025-04-06 13:16:55|01800|1174520|NEUE|54.07M|54070000|6.27|30628|-1.57|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
2025-04-06 13:17:03|01801|1169335|ONTF|210.78M|210780000|4.98|136843|-28.35|21|2025-05-13|15/03/2025||0.0175||34280000|4.9800000190735|1|2025-02-25|15/12/2024|0.06|0.01|36700000|35870000|6.0900001525879|1
2025-04-06 13:17:11|01802|40070|||||||40|2024-11-11|15/09/2024||-0.02||0.00|0.00019999999495|1|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1
2025-04-06 13:17:18|01803|1166959|ALGS|36.38M|36380000|5.95|231332|-77.12|21|2024-11-06|15/09/2024|-3.07|-0.17|||9.829999923706|1|2024-08-06|15/06/2024|0.03|-0.16|1060000||11.494999885559|1
2025-04-06 13:17:29|01804|960580|CTMX|36.49M|36490000|0.456|1832018|-77.86|38|2025-08-07|15/06/2025||0.0375||29860000|0.45559999346733|1|2025-05-07|15/03/2025||0.0625||29700000|0.45559999346733|1
2025-04-06 13:17:37|01805|960944|AKTSQ|834.79K|834790|0.0054|980378|-99.06|35|2025-05-12|15/03/2025||-0.06||10800000|0.00540000014007|1|2025-02-28|15/12/2024||-0.06||9300000|0.01600000075996|1
2025-04-06 13:17:47|01806|1011049|SSTI|197.08M|197080000|15.56|66252|1.57|33|2025-05-13|15/03/2025||-0.0974||25640000|15.560000419617|1|2025-02-25|15/12/2024|-0.32|0.0043|23400000|26920000|14.199999809265|1
2025-04-06 13:17:55|01807|15989|EHTH|176.06M|176060000|5.88|280989|12.64|47|2025-04-24|15/03/2025||-0.4674||100250000|5.8800001144409|1|2025-02-26|15/12/2024|3.16|2.46|307610000|284110000|9.1599998474121|1
2025-04-06 13:18:01|01808|1143675|||||||25|2025-04-21|15/03/2025||0.415||68600000|15.989999771118|1|2025-01-28|15/12/2024|0.45|0.43|68900000|67200000|15.590000152588|1
2025-04-06 13:18:09|01809|1167423|OLMA|222.08M|222080000|3.25|1072796|-69.63|22|2025-05-13|15/03/2025||-0.5375||0.00|3.25|1|2025-03-18|15/12/2024|-0.51|-0.64|0.00||4.4499998092651|1
2025-04-06 13:18:17|01810|1050114|KRYS|4.93B|4930000000|171.3|277420|-4.84|33|2025-05-12|15/03/2025||1.46||99120000|171.30000305176|1|2025-02-19|15/12/2024|1.52|1.21|91140000|91630000|156.69000244141|1
2025-04-06 13:18:27|01811|41316|NVEE|1.17B|1170000000|18|518169|-24.56|44|2025-08-06|15/06/2025||0.2919||250200000|18|1|2025-05-07|15/03/2025||0.1719||229910000|18|1
2025-04-06 13:18:34|01812|1050151|FUVV|33.49K|33490|0.003|3571|-99.33|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|12.894000053406|1
2025-04-06 13:18:49|01813|16459|KIRK|15.61M|15610000|1.19|150523|-47.58|46|2025-06-05|15/04/2025||-0.5||91000000|1.1900000572205|1|2025-04-07|15/01/2025||0.59||150090000|1.1900000572205|1
2025-04-06 13:18:59|01814|50983|CLPT|304.78M|304780000|11.03|243465|71.54|44|2025-05-13|15/03/2025||-0.1622||8240000|11.029999732971|1|2025-02-26|15/12/2024|-0.2|-0.1737|7770000|8230000|16.719999313354|1
2025-04-06 13:19:06|01815|1172512|||||||15|2023-11-29|15/09/2023||-0.26||19200000|||2023-08-14|15/06/2023||-0.27||19100000||
2025-04-06 13:19:15|01816|29761|AVTA|956.74M|956740000|25.99|652715|0|42|2024-02-14|15/12/2023||0.2044||194360000|25.989999771118|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1
2025-04-06 13:19:24|01817|17614|TCRT|4.72M|4720000|2.95|467665|-82.75|43|2024-05-09|15/03/2024||-0.45||0.00|13.199999809265|1|2024-03-05|15/12/2023||-0.45||0.00|22|1
2025-04-06 13:19:34|01818|41223|CWENa|3.23B|3230000000|26.21|216983|19.9|47|2025-08-05|15/06/2025||0.5855||427970000|26.209999084473|1|2025-05-01|15/03/2025||-0.2814||305740000|26.209999084473|1
2025-04-06 13:19:43|01819|17089|RRGB|57.12M|57120000|3.27|355395|-48.42|47|2025-05-21|15/03/2025||-0.3925||395400000|3.2699999809265|1|2025-02-26|15/12/2024|-0.94|-0.29|258200000|285620000|4.5700001716614|1
2025-04-06 13:19:53|01820|949588|CCRD|133.54M|133539999.99999999|17.15|24186|59.39|35|2025-05-01|15/03/2025|||||17.14999961853|1|2025-02-20|15/12/2024|0.28|0.18|14820000|14000000|22.299999237061|1
2025-04-06 13:20:00|01821|1172722|AVAH|981.32M|981320000|5.03|268312|93.46|19|2025-08-06|15/06/2025||0.0335||527330000|5.0300002098083|1|2025-05-08|15/03/2025||-0.0014||513700000|5.0300002098083|1
2025-04-06 13:20:09|01822|31050|MEIP|13.33M|13330000|2|9820|-46.67|33|2023-08-31|15/06/2023||-0.132||1990000|4.4121441841125|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|5.4297342300415|1
2025-04-06 13:20:19|01823|16771|NVEC|279.44M|279440000|57.77|24229|-32.22|44|2025-01-22|15/12/2024|0.63||5060000||82.160003662109|1|2024-11-29|15/09/2024|||||77.089996337891|1
2025-04-06 13:20:27|01824|997802|BYSI|54.02M|54020000|1.34|13467|-50.74|34|2025-06-18|15/03/2025|||||1.3400000333786|1|2025-04-30|15/12/2024||1.02||166160000|1.3400000333786|1
2025-04-06 13:20:35|01825|976450|||||||38|2025-05-07|15/03/2025||-0.92|||41.279998779297|1|2025-02-26|15/12/2024|-0.31|-0.11|52120000|68500000|42.819999694824|1
2025-04-06 13:20:43|01826|1173127|BYRN|338.8M|338800000|14.96|597507|13.25|22|2025-07-15|15/05/2025||0.1||25680000|14.960000038147|1|2025-04-10|15/02/2025||0.0375||24370000|14.960000038147|1
2025-04-06 13:20:52|01827|30809|INFU|103.16M|103160000|4.91|119897|-40.91|47|2025-08-07|15/06/2025||0.06||35960000|4.9099998474121|1|2025-05-01|15/03/2025||0.0167||34070000|4.9099998474121|1
2025-04-06 13:20:58|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|||2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000||
2025-04-06 13:21:07|01829|24310|TTI|330.99M|330990000|2.5|1111591|-49.29|48|2025-08-04|15/06/2025||0.126||186350000|||2025-05-06|15/03/2025||0.066||161310000||
2025-04-06 13:21:18|01830|949598|NXRT|919.64M|919640000|35.68|129268|13.81|41|2025-07-29|15/06/2025||-0.2903||63820000|35.680000305176|1|2025-04-29|15/03/2025||-0.295||63350000|35.680000305176|1
2025-04-06 13:21:28|01831|940830|MARA|3.91B|3910000000|11.3|38310057|-38.69|44|2025-08-06|15/06/2025||-0.1284||232950000|11.300000190735|1|2025-05-07|15/03/2025||0.1047||223770000|11.300000190735|1
2025-04-06 13:21:37|01832|15590|AX|3.3B|3300000000|57.83|435396|13.97|47|2025-08-05|15/06/2025||1.79||311770000|57.830001831055|1|2025-04-30|15/03/2025||1.72||305050000|57.830001831055|1
2025-04-06 13:21:47|01833|52674|NAGE|468.67M|468670000|6.015|823620|49.63|43|2025-08-06|15/06/2025||0.025||28070000|6.0149998664856|1|2025-05-07|15/03/2025||0.0163||27070000|6.0149998664856|1
2025-04-06 13:21:56|01834|16552|||||||41|2025-05-06|15/03/2025||0.02||36540000|0.4990000128746|1|2025-03-12|15/12/2024||0.15||50760000|0.74000000953674|1
2025-04-06 13:22:09|01835|48662|AMPE|681|681|0.0006|525|-99.93|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2025-04-06 13:22:19|01836|17278|STXS|142.73M|142730000|1.66|519270|-48.13|48|2025-08-07|15/06/2025||-0.07||7800000|1.6599999666214|1|2025-05-13|15/03/2025||-0.0733||6830000|1.6599999666214|1
2025-04-06 13:22:28|01837|17553|WINA|1.15B|1150000000|324.34|22921|-2.86|41|2025-04-16|15/03/2025||2.74||21000000|324.33999633789|1|2025-02-19|15/12/2024|2.6|2.65|19550000|20000000|373.32000732422|1
2025-04-06 13:22:35|01838|17235|||||||41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2025-04-06 13:22:44|01839|942492|SIENQ|298.94K|298940|0.025|38281|-80.31|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1
2025-04-06 13:22:52|01840|1137415|CMBM|7.98M|7980000|0.283|257678|-93.26|30|2025-08-07|15/06/2025||-0.049||49730000|0.28259998559952|1|2025-05-01|15/03/2025||-0.1191||44450000|0.28259998559952|1
2025-04-06 13:23:02|01841|16471|KRNY|360.13M|360130000|5.76|331370|-6.49|47|2025-07-24|15/06/2025||0.15||41430000|5.7600002288818|1|2025-04-24|15/03/2025||0.12||39230000|5.7600002288818|1
2025-04-06 13:23:11|01842|985717|PLSE|1.01B|1010000000|15.08|180377|99.21|35|2025-05-07|15/03/2025|||||15.079999923706|1|2025-03-27|15/12/2024|-0.31|-0.24|||15.800000190735|1
2025-04-06 13:23:19|01843|1175347|CTKB|475.24M|475240000|3.71|869348|-43.27|18|2025-05-07|15/03/2025||-0.0236||43820000|3.710000038147|1|2025-02-27|15/12/2024|0.1208|0.11|57500000|61490000|5|1
2025-04-06 13:23:26|01844|958168|||||||40|2025-05-27|15/04/2025||0.18||65600000|12.130000114441|1|2025-03-04|15/01/2025|0.21|0.14|65100000|63980000|13.880000114441|1
2025-04-06 13:23:35|01845|24427|URG|217.6M|217600000|0.5976|5049738|-66.24|46|2025-08-05|15/06/2025||-0.015||9360000|0.59759998321533|1|2025-05-02|15/03/2025||-0.015||7460000|0.59759998321533|1
2025-04-06 13:23:46|01846|17559|WLDN|557.58M|557580000|38.7|139975|37.92|47|2025-05-01|15/03/2025||0.4367||73100000|38.700000762939|1|2025-03-06|15/12/2024|0.75|0.52|144100000|118500000|31.120000839233|1
2025-04-06 13:23:56|01847|15935|DRRX|24.3M|24300000|0.7828|51071|-15.98|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2025-04-06 13:24:07|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|0|44|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-15|15/03/2024||-0.17||87000000|0.00999999977648|1
2025-04-06 13:24:15|01849|1166361|TSHA|250.1M|250100000|1.22|2199180|-54.48|20|2025-05-07|15/03/2025||-0.0923||1910000|1.2200000286102|1|2025-02-26|15/12/2024|-0.07|-0.08|2020000|2140000|1.7000000476837|1
2025-04-06 13:24:22|01850|17296|SYBT|1.86B|1860000000|63.06|126571|36.61|46|2025-07-23|15/06/2025||1.03||94860000|63.060001373291|1|2025-04-23|15/03/2025||0.9933||92900000|63.060001373291|1
2025-04-06 13:24:32|01851|16412|JACK|459.02M|459020000|24.35|779324|-60.24|49|2025-08-06|15/06/2025||1.31||359940000|24.35000038147|1|2025-05-14|15/03/2025||1.07||345760000|24.35000038147|1
2025-04-06 13:24:42|01852|48372|KODK|427.99M|427990000|5.31|1114902|3.91|44|2024-11-12|15/09/2024|0.15||261000000||5.5900001525879|1|2024-08-08|15/06/2024|0.23||267000000||4.8000001907349|1
2025-04-06 13:24:50|01853|985884|NMTRQ|14|14|0.000001|2709|-99|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2025-04-06 13:24:59|01854|100209|EGRX|24.55M|24550000|1.885|7846|-63.18|42|2025-05-06|15/03/2025||||53900000|1.8849999904633|1|2025-03-10|15/12/2024||0.83||55800000|0.85000002384186|1
2025-04-06 13:25:08|01855|1055294|OSW|1.59B|1590000000|15.19|1039356|16.67|31|2025-07-30|15/06/2025||0.2405||241600000|15.189999580383|1|2025-04-30|15/03/2025||0.2135||220860000|15.189999580383|1
2025-04-06 13:25:20|01856|1175329|BASE|745.52M|745520000|14.04|754844|-47.83|19|2025-06-04|15/04/2025||-0.0692||55610000|14.039999961853|1|2025-02-25|15/01/2025|-0.3|-0.08|54900000|53250000|16.549999237061|1
2025-04-06 13:25:27|01857|1169489|APR|1.34B|1340000000|37.5|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2025-04-06 13:25:37|01858|8070|ARCH|2.44B|2440000000|134.83|353875|-11.61|46|2025-04-24|15/03/2025||2.7||581320000|134.83000183105|1|2025-02-13|15/12/2024||0.7688||572370000|134.83000183105|1
2025-04-06 13:25:44|01859|949611|||||||41|2025-05-08|15/03/2025|||||0.88419997692108|1|2025-03-31|15/12/2024||0.04||2300000|0.98199999332428|1
2025-04-06 13:25:51|01860|1043334|||||||33|2025-05-14|15/03/2025||-0.085||13640000|0.700100004673|1|2025-03-31|15/12/2024|-0.22|-0.06|13280000|17140000|0.90009999275208|1
2025-04-06 13:25:56|01861|953051|||||||40|2025-05-13|15/03/2025||-0.1033||207440000|2.7999999523163|1|2025-03-10|15/12/2024|-0.03|-0.03|221900000|214880000|2.9800000190735|1
2025-04-06 13:26:05|01862|32353|WW|41.7M|41700000|0.52|2652045|-68.67|48|2025-07-31|15/06/2025||0.0346||176310000|0.5203999876976|1|2025-05-01|15/03/2025||-0.2891||180060000|0.5203999876976|1
2025-04-06 13:26:13|01863|942488|VBTX|1.17B|1170000000|21.57|381666|7.69|41|2025-07-29|15/06/2025||0.5417||112490000|21.569999694824|1|2025-04-29|15/03/2025||0.515||110680000|21.569999694824|1
2025-04-06 13:26:23|01864|40981|CMRX|800.15M|800150000|8.53|3952650|728.16|47|2025-05-01|15/03/2025||-0.2667||100000|8.5299997329712|1|2025-03-21|15/12/2024|-0.25|-0.2488|57000|5310000|8.4700002670288|1
2025-04-06 13:26:32|01865|940814|RYI|674.28M|674280000|21.17|254801|-38.15|44|2025-07-30|15/06/2025||0.28||1210000000|21.170000076294|1|2025-04-30|15/03/2025||-0.1554||1070000000|21.170000076294|1
2025-04-06 13:26:41|01866|1073762|CLBK|1.41B|1410000000|13.42|122177|-19.3|33|2025-04-23|15/03/2025||0.095||49200000|13.420000076294|1|2025-01-28|15/12/2024|-0.21|0.07|22710000|47950000|15.390000343323|1
2025-04-06 13:26:50|01867|31172|CHUY|645.88M|645880000|37.48|460102|15.89|46|2025-03-06|15/12/2024||0.41||115490000|37.479999542236|1|2024-10-31|15/09/2024||0.4367||117030000|37.479999542236|1
2025-04-06 13:26:58|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2025-04-06 13:27:05|01869|1162161|PCVX|4.07B|4070000000.0000005|31.6|1672058|-50.62|24|2025-05-12|15/03/2025||-1.04||0.00|31.60000038147|1|2025-02-25|15/12/2024|-1.02|-1.12|0.00|0.00|81.680000305176|1
2025-04-06 13:27:12|01870|16882|PCYO|251.36M|251360000|10.44|39993|8.75|43|2025-01-08|15/11/2024|0.16||5800000||12.069999694824|1|2024-11-13|15/08/2024|||||11.739999771118|1
2025-04-06 13:27:21|01871|24337|||||||46|2025-02-27|15/12/2024||0.355||365000000|14.989999771118|1|2024-11-06|15/09/2024||0.366||368400000|14.989999771118|1
2025-04-06 13:27:31|01872|15535|BCRX|1.43B|1430000000|6.83|3248507|48.48|48|2025-07-31|15/06/2025||-0.0313||139500000|6.8299999237061|1|2025-05-01|15/03/2025||-0.0722||127910000|6.8299999237061|1
2025-04-06 13:27:40|01873|1172517|SKYT|292.77M|292770000|6.1|679695|-40.49|22|2025-05-13|15/03/2025||-0.064||66460000|6.0999999046326|1|2025-02-26|15/12/2024|0.04|-0.06|75500000|74180000|8.8400001525879|1
2025-04-06 13:27:50|01874|39301|PRLB|766.74M|766740000|31.64|227700|-7.65|47|2025-05-02|15/03/2025||0.3405||124510000|31.639999389648|1|2025-02-07|15/12/2024|0.38|0.29|121800000|120010000|44.389999389648|1
2025-04-06 13:28:01|01875|41214|HASI|3.22B|3220000000|27.06|1105215|1.81|46|2025-07-31|15/06/2025||0.6573||95310000|27.059999465942|1|2025-05-06|15/03/2025||0.6366||93890000|27.059999465942|1
2025-04-06 13:28:09|01876|1129437|QNCX|54.56M|54560000|1.24|122067|20.98|28|2025-05-13|15/03/2025||-0.19||0.00|1.2400000095367|1|2025-03-24|15/12/2024|-0.28|-0.1767|0.00|0.00|1.3799999952316|1
2025-04-06 13:28:18|01877|1171599|NAPA|1.63B|1630000000|11.09|2569311|21.73|18|2025-03-06|15/01/2025||0.19||128730000|11.090000152588|1|2024-12-05|15/10/2024|0.16|0.1588|124670000|127980000|11.029999732971|1
2025-04-06 13:28:26|01878|1081602|EVER|773.78M|773780000|21.66|607896|14.48|30|2025-05-12|15/03/2025||0.3271||157920000|21.659999847412|1|2025-02-24|15/12/2024|0.33|0.19|147500000|133770000|20.760000228882|1
2025-04-06 13:28:34|01879|1073473|EVLO|9.49K|9490|0.02|3010|-50|26|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|2.7300000190735|1
2025-04-06 13:28:41|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2025-04-06 13:28:50|01881|20297|VTLE|516.02M|516020000|13.95|1136317|-75.43|48|2025-08-06|15/06/2025||2||513300000|13.949999809265|1|2025-05-12|15/03/2025||2.08||534330000|13.949999809265|1
2025-04-06 13:29:02|01882|24347|TG|229.53M|229530000|6.77|90556|3.2|45|2024-11-08|15/09/2024|||||8.6899995803833|1|2024-08-07|15/06/2024|0.3||119410000||5.0199999809265|1
2025-04-06 13:29:09|01883|1172718|TMCI|485.11M|485110000|7.75|415113|-35.47|19|2025-05-13|15/03/2025||-0.2537||52700000|7.75|1|2025-02-27|15/12/2024|-0.01|-0.04|68700000|67020000|9.6999998092651|1
2025-04-06 13:29:15|01884|20157|MNR_OLD|2.07B|2069999999.9999998|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2025-04-06 13:29:27|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|-0.02|43|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1
2025-04-06 13:29:37|01886|21226|CTS|1.08B|1080000000|36.05|154231|-19.53|48|2025-07-29|15/06/2025||0.6||137860000|36.049999237061|1|2025-04-24|15/03/2025||0.57||136810000|36.049999237061|1
2025-04-06 13:29:47|01887|16068|FCFS|5.51B|5510000000|123.03|265374|-1.39|48|2025-07-24|15/06/2025||1.65||826240000|123.0299987793|1|2025-04-24|15/03/2025||1.73||835420000|123.0299987793|1
2025-04-06 13:29:55|01888|1061935|EOLS|679.74M|679740000|10.69|812317|-19.38|34|2025-07-30|15/06/2025||-0.1082||82330000|10.689999580383|1|2025-05-13|15/03/2025||-0.092||72510000|10.689999580383|1
2025-04-06 13:30:05|01889|16243|HBIO|17.64M|17640000|0.4|325274|-91.15|48|2025-08-06|15/06/2025||||21300000|0.40029999613762|1|2025-05-13|15/03/2025||-0.01||20000000|0.40029999613762|1
2025-04-06 13:30:15|01890|16501|LGND|1.92B|1920000000|99.57|109598|27.72|47|2025-04-30|15/03/2025||1.22||37920000|99.569999694824|1|2025-02-27|15/12/2024|1.27|1.18|42810000|39030000|115.01000213623|1
2025-04-06 13:30:24|01891|20964|||||||48|2025-06-04|15/04/2025||1.16||1420000000|51.860000610352|1|2025-02-26|15/01/2025|0.22|0.75|1260000000|1270000000|60.560001373291|1
2025-04-06 13:30:33|01892|1174646|EVCM|1.76B|1760000000|9.58|119845|6.21|21|2025-05-07|15/03/2025||-0.0142||174760000|9.579999923706|1|2025-03-13|15/12/2024|-0.07|-0.01|175000000|170520000|9.1800003051758|1
2025-04-06 13:30:41|01893|1174987|SGHT|118.07M|118070000|2.3|261933|-58.56|19|2025-05-01|15/03/2025||-0.2335||18400000|2.2999999523163|1|2025-03-05|15/12/2024|-0.23|-0.22|19100000|20260000|2.4700000286102|1
2025-04-06 13:30:48|01894|1009134|URGN|472.47M|472470000|10.25|388447|-24.63|33|2025-05-08|15/03/2025||-0.7866||22500000|10.25|1|2025-03-10|15/12/2024|-0.8|-0.77|24560000|28240000|9.8199996948242|1
2025-04-06 13:30:53|01895|1156702|RVMD|5.82B|5820000000|31.32|1426030|0.16|27|2025-08-06|15/06/2025||-1.13||0.00|31.319999694824|1|2025-05-12|15/03/2025||-1.09||0.00|31.319999694824|1
2025-04-06 13:31:02|01896|1082094|CCB|1.2B|1200000000|79.79|128599|106.44|39|2025-07-23|15/06/2025||1.09||171050000|79.790000915527|1|2025-04-23|15/03/2025||0.8725||156630000|79.790000915527|1
2025-04-06 13:31:13|01897|41265|LXFR|269.29M|269290000|10.07|137056|-0.49|46|2025-07-29|15/06/2025||0.29||103700000|10.069999694824|1|2025-04-28|15/03/2025||0.21||93000000|10.069999694824|1
2025-04-06 13:31:22|01898|1122406|ZYXI|68.93M|68930000|2.16|234667|-82.52|32|2025-04-24|15/03/2025||0.06||53470000|2.1600000858307|1|2025-03-11|15/12/2024|-0.02|0.1|45980000|53300000|7.1700000762939|1
2025-04-06 13:31:29|01899|17508|AWH|2.8M|2800000|0.094|4467281|-96.44|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|4.4759998321533|1
2025-04-06 13:31:40|01900|943140|CTSO|60.63M|60630000|0.97|137422|-3.96|43|2025-08-05|15/06/2025||-0.05||11300000|0.97000002861023|1|2025-05-06|15/03/2025||-0.05||10820000|0.97000002861023|1
2025-04-06 13:31:51|01901|1175111|ERAS|328.59M|328590000|1.16|1565633|-44.76|21|2025-08-07|15/06/2025||-0.1361||0.00|1.1599999666214|1|2025-05-08|15/03/2025||-0.1271||0.00|1.1599999666214|1
2025-04-06 13:31:58|01902|1061417|AGS|494.28M|494280000|11.98|343434|28.68|34|2025-08-01|15/06/2025||0.1603||100620000|11.979999542236|1|2025-05-08|15/03/2025||0.1672||97910000|11.979999542236|1
2025-04-06 13:32:10|01903|16486|DSGR|1.2B|1200000000|25.68|48633|-27.76|48|2025-07-31|15/06/2025||0.315||511300000|25.680000305176|1|2025-05-01|15/03/2025||0.25||500200000|25.680000305176|1
2025-04-06 13:32:18|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2025-04-06 13:32:26|01905|1175346|CRBU|71.38M|71380000|0.768|1235079|-82.93|19|2025-05-13|15/03/2025||-0.4533||1500000|0.7674999833107|1|2025-03-10|15/12/2024|-0.39|-0.42|2080000|2120000|1.1599999666214|1
2025-04-06 13:32:38|01906|17395|PRTK|127.83M|127830000|2.23|631018|0|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2025-04-06 13:32:46|01907|52757|GWRS|264.04M|264040000.00000003|9.77|36327|-22.15|38|2025-08-06|15/06/2025||0.09||14000000|9.7700004577637|1|2025-04-30|15/03/2025||0.05||12000000|9.7700004577637|1
2025-04-06 13:32:53|01908|16204|||||||47|2025-04-30|15/03/2025||0.03||37290000|13.979999542236|1|2025-02-18|15/12/2024|0.09|0.06|37450000|37920000|16.209999084473|1
2025-04-06 13:33:00|01909|50891|||||||33|2025-05-27|15/03/2025||-0.236||14650000|1.789999961853|1|2025-03-26|15/12/2024|-0.29|-0.195|11940000|15720000|2.2300000190735|1
2025-04-06 13:33:08|01910|41302|||||||47|2025-08-05|15/06/2025||-0.1286||58130000|1.2300000190735|1|2025-05-13|15/03/2025||-0.1614||50640000|1.2300000190735|1
2025-04-06 13:33:15|01911|1175352|||||||20|2025-08-06|15/06/2025||0.1463||81660000|16.610000610352|1|2025-05-07|15/03/2025||0.1608||81340000|16.610000610352|1
2025-04-06 13:33:25|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2025-04-06 13:33:34|01913|100219|CARM|8M|8000000|0.192|311708|-89.45|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|||2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00||
2025-04-06 13:33:45|01914|20993|GDOT|403.47M|403470000|7.44|946630|-11.22|48|2025-07-31|15/06/2025||0.298||460850000|7.4400000572205|1|2025-05-01|15/03/2025||0.6675||505580000|7.4400000572205|1
2025-04-06 13:33:53|01915|16323|ICAD|47.56M|47560000|1.75|468548|8.7|46|2025-05-19|15/03/2025||-0.0583||4870000|||2025-03-19|15/12/2024|-0.03|-0.06|5410000|4500000||
2025-04-06 13:34:01|01916|32325|MTH|4.96B|4960000000|69.14|957308|-15.48|48|2025-07-23|15/06/2025||2.4||1720000000|69.139999389648|1|2025-04-23|15/03/2025||1.73||1360000000|69.139999389648|1
2025-04-06 13:34:11|01917|940829|IRMD|634.74M|634740000|49.92|40055|17.49|44|2025-07-31|15/06/2025||0.435||20010000|49.919998168945|1|2025-05-01|15/03/2025||0.41||19130000|49.919998168945|1
2025-04-06 13:34:19|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2025-04-06 13:34:32|01919|15758|FBIO|41.96M|41960000|1.52|351933|-18.72|40|2024-03-27|15/12/2023||-0.2175||17650000|1.9299999475479|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2025-04-06 13:34:43|01920|955563|LNTH|6.24B|6240000000|90.92|877542|49.47|41|2025-07-31|15/06/2025||1.73||395630000|90.919998168945|1|2025-05-01|15/03/2025||1.64||377790000|90.919998168945|1
2025-04-06 13:34:53|01921|15561|GRBK|2.57B|2570000000|57.83|318337|-0.65|40|2025-05-06|15/03/2025||1.54||440150000|||2025-02-26|15/12/2024|2.31|2.07|557000000|562480000||
2025-04-06 13:35:03|01922|21204|GHL|282.04M|282040000|14.99|278381|0|42|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000|14.840000152588|1
2025-04-06 13:35:15|01923|30818|ITI|309.47M|309470000|7.19|824085|49.17|46|2025-02-05|15/12/2024||0.065||48050000|7.1900000572205|1|2024-11-05|15/09/2024||0.015||46490000|7.1900000572205|1
2025-04-06 13:35:24|01924|1072038|PACK|338.62M|338620000|4.05|690858|-47.33|30|2025-07-31|15/06/2025||-0.0567||96230000|4.0500001907349|1|2025-05-01|15/03/2025||-0.0667||92600000|4.0500001907349|1
2025-04-06 13:35:31|01925|16210|INDT|683.16M|683160000|66.99|105490|0|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2025-04-06 13:35:41|01926|1057276|VVNT|2.58B|2580000000|12|2176763|0|19|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1
2025-04-06 13:35:48|01927|1169942|BVS|551.09M|551090000|8.33|322332|64.62|23|2025-05-13|15/03/2025||0.0233||122700000|||2025-03-11|15/12/2024|0.15|0.08|153640000|145160000||
2025-04-06 13:35:58|01928|20234|HVT|302.84M|302840000|18.74|153796|-40.77|48|2025-08-05|15/06/2025||0.4033||183450000|18.739999771118|1|2025-05-06|15/03/2025||0.3133||182980000|18.739999771118|1
2025-04-06 13:36:10|01929|21139|SCL|1.09B|1090000000|48.46|130006|-44.33|49|2025-07-23|15/06/2025||0.9533||584540000|48.459999084473|1|2025-04-29|15/03/2025||0.5933||560760000|48.459999084473|1
2025-04-06 13:36:18|01930|1171992|EWTX|1.1B|1100000000|11.51|1584030|-32.13|21|2025-08-07|15/06/2025||-0.4508||0.00|11.510000228882|1|2025-05-08|15/03/2025||-0.4295||0.00|11.510000228882|1
2025-04-06 13:36:29|01931|1167330|NGMS|998.21M|998210000|29.45|163296|1.55|18|2024-08-07|15/06/2024||-0.0097||72970000|29.450000762939|1|2024-05-08|15/03/2024||0.0134||72140000|29.450000762939|1
2025-04-06 13:36:33|01932|30875|||||||32|2023-05-11|15/03/2023|-1.06||||||2023-03-20|15/12/2022|-1.24|-0.14||0.00||
2025-04-06 13:36:40|01933|945080|ATEX|627.49M|627490000|33.76|186503|2.06|41|2025-08-06|15/06/2025||-0.52||1590000|33.759998321533|1|2025-06-11|15/03/2025||-0.4586||1710000|33.759998321533|1
2025-04-06 13:36:47|01934|1174605|INTA|4.05B|4050000000|50.95|666715|60.93|19|2025-05-13|15/03/2025||0.2193||128840000|50.950000762939|1|2025-02-04|15/12/2024|0.21|0.16|121210000|121160000|70.519996643066|1
2025-04-06 13:36:55|01935|968972|SNDX|967.77M|967770000|11.25|2098914|-50.85|37|2025-05-12|15/03/2025||-1.24||14840000|||2025-03-03|15/12/2024|-1.1|-0.84|7680000|35100000||
2025-04-06 13:37:04|01936|102891|||||||43|2025-05-07|15/03/2025||0.694||174350000|26.610000610352|1|2025-02-27|15/12/2024|0.92|0.97|186500000|192690000|31.209999084473|1
2025-04-06 13:37:14|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2025-04-06 13:37:25|01938|991170|FLGT|519.78M|519780000|16.86|426124|-20.77|35|2025-05-02|15/03/2025||-0.0809||73890000|16.860000610352|1|2025-02-28|15/12/2024|0.04|-0.39|76200000|74870000|15.689999580383|1
2025-04-06 13:37:36|01939|100227|AKBA|418.13M|418130000|1.77|3609689|18.79|45|2025-07-31|15/06/2025||-0.0567||44140000|1.7699999809265|1|2025-05-12|15/03/2025||-0.0533||44380000|1.7699999809265|1
2025-04-06 13:37:43|01940|16247|HCCI|1.11B|1110000000|45.51|418308|0|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2025-04-06 13:37:50|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-42.86|28|2024-08-01|15/06/2024||-0.07||50000000|||2024-05-01|15/03/2024||-0.08||45000000||
2025-04-06 13:38:02|01942|1160904|IMVT|2.48B|2480000000|14.58|1633591|-53.68|26|2025-08-06|15/06/2025||-0.7529||0.00|14.579999923706|1|2025-05-28|15/03/2025||-0.712||0.00|14.579999923706|1
2025-04-06 13:38:10|01943|20614|CAI|962.84M|962840000|56|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2025-04-06 13:38:20|01944|8120|ANF|3.58B|3580000000|73.33|2544004|-39.29|45|2025-05-21|15/04/2025||1.47||1080000000|73.330001831055|1|2025-03-05|15/01/2025|3.57|3.56|1580000000|1560000000|96.110000610352|1
2025-04-06 13:38:28|01945|16453|||||||33|2025-06-26|15/05/2025||0.524||384060000|||2025-04-09|15/02/2025||0.405||354550000||
2025-04-06 13:38:38|01946|15435|SEELQ|217|217|0.001|2342|-100|42|2024-03-01|15/12/2023||-0.0639||0.00|165.11999511719|1|2023-11-29|15/09/2023||-0.08||0.00|304.64001464844|1
2025-04-06 13:38:47|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2025-04-06 13:38:54|01948|41243|TPH|2.92B|2920000000|31.82|966905|-14.6|48|2025-07-24|15/06/2025||0.7657||882600000|31.819999694824|1|2025-04-24|15/03/2025||0.5||714650000|31.819999694824|1
2025-04-06 13:39:04|01949|15486|ATHXQ|61|61|0.000001|2521|-99.98|46|2025-05-15|15/03/2025|||||1.0E-6|1|2025-02-26|15/12/2024||-0.16||0.00|1.0E-6|1
2025-04-06 13:39:14|01950|41291|BNFT|362.02M|362020000|10.5|1008632|0|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2025-04-06 13:39:23|01951|16363|INFIQ|90|90|0.018|182849|0|47|2025-05-07|15/03/2025|||||0.01799999922514|1|2025-03-26|15/12/2024||-0.15||1000000|0.01799999922514|1
2025-04-06 13:39:34|01952|1172291|ALKT|2.4B|2400000000|23.49|1081127|-1.05|21|2025-07-30|15/06/2025||0.0786||108420000|23.489999771118|1|2025-04-30|15/03/2025||0.0889||94250000|23.489999771118|1
2025-04-06 13:39:41|01953|1174606|IAS|1.15B|1150000000|7.04|965450|-30.78|19|2025-07-31|15/06/2025||0.0661||143410000|7.039999961853|1|2025-05-08|15/03/2025||0.0317||129170000|7.039999961853|1
2025-04-06 13:39:52|01954|1174324|LYEL|137.22M|137220000|0.465|1019090|-77.75|21|2025-08-06|15/06/2025||-0.17||0.00|0.46480000019073|1|2025-05-13|15/03/2025||-0.17||0.00|0.46480000019073|1
2025-04-06 13:40:01|01955|1175582|TNYA|80.58M|80580000|0.499|3350250|-89.36|21|2025-08-06|15/06/2025||-0.1744||0.00|0.49880000948906|1|2025-05-07|15/03/2025||-0.1911||0.00|0.49880000948906|1
2025-04-06 13:40:10|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|0|15|2024-05-13|15/03/2024||-0.5393||650000|15.310000419617|1|2024-03-28|15/12/2023||-0.5108||0.00|15.310000419617|1
2025-04-06 13:40:17|01957|1174647|DNUT|749.96M|749960000|4.41|3133989|-71.23|19|2025-05-08|15/03/2025||-0.0431||385110000|4.4099998474121|1|2025-02-25|15/12/2024|0.01|0.1|404000000|416090000|9.1300001144409|1
2025-04-06 13:40:25|01958|1129440|APLT|50.6M|50600000|0.435|3473240|-92.47|28|2025-08-07|15/06/2025||-0.16||2600000|0.43489998579025|1|2025-05-08|15/03/2025||-0.16||2800000|0.43489998579025|1
2025-04-06 13:40:34|01959|15687|CENT|2.11B|2109999999.9999998|35.23|206564|-14.51|46|2025-07-30|15/06/2025||1.38||1000000000|35.229999542236|1|2025-05-07|15/03/2025||0.9233||878750000|35.229999542236|1
2025-04-06 13:40:42|01960|40052|||||||32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2025-04-06 13:40:51|01961|1073426|OBK|930.51M|930510000|30.35|149619|1.3|34|2025-07-23|15/06/2025||0.702||96340000|30.35000038147|1|2025-04-23|15/03/2025||0.664||93580000|30.35000038147|1
2025-04-06 13:40:59|01962|1062876|||||||26|2024-11-06|15/09/2024|0.15|0.14|149380000|152750000|28.211999893188|1|2024-08-07|15/06/2024|0.15|0.18|168550000|162470000|28.211999893188|1
2025-04-06 13:41:09|01963|17342|MTEM|658|658|0.001|88703|-99.95|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|9.0150003433228|1
2025-04-06 13:41:17|01964|40983|THRY|477.52M|477520000|11.01|463043|-49.61|33|2025-07-31|15/06/2025||0.236||203110000|11.010000228882|1|2025-05-01|15/03/2025||-0.166||173830000|11.010000228882|1
2025-04-06 13:41:28|01965|17122|SBGI|915.95M|915950000|13.78|319702|10.06|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2025-04-06 13:41:35|01966|1166406|PRLD|37.23M|37230000|0.675|232807|-85.64|22|2025-05-13|15/03/2025||-0.425||0.00|0.67500001192093|1|2025-03-10|15/12/2024|-0.37|-0.474|4000000|0.00|0.73600000143051|1
2025-04-06 13:41:43|01967|20826|||||||47|2025-04-23|15/03/2025||0.3475||583470000|42.220001220703|1|2025-02-20|15/12/2024|0.87|0.81|642500000|668080000|49.020000457764|1
2025-04-06 13:41:52|01968|30748|EVI|214.29M|214290000|16.8|18103|-26.02|33|2025-05-07|15/03/2025|||||16.799999237061|1|2025-02-12|15/12/2024|||||17|1
2025-04-06 13:41:59|01969|16340|TILE|1.07B|1070000000.0000001|18.37|552132|10.33|47|2025-05-02|15/03/2025||0.23||297110000|18.370000839233|1|2025-02-25|15/12/2024|0.34|0.29|335000000|341560000|21.309999465942|1
2025-04-06 13:42:07|01970|1166964|TARS|1.8B|1800000000|47.02|666093|35.35|23|2025-08-07|15/06/2025||-0.4571||85960000|||2025-05-13|15/03/2025||-0.79||69420000||
2025-04-06 13:42:17|01971|20631|ESE|3.66B|3660000000|141.95|148609|37.11|47|2025-05-13|15/03/2025||1.2||275460000|141.94999694824|1|2025-02-06|15/12/2024|1.07|0.75|247030000|244110000|133.61000061035|1
2025-04-06 13:42:24|01972|1165437|VINC|3.17M|3170000|0.6051|1004103|-99.45|22|2025-05-08|15/03/2025||-0.12||0.00|0.60509997606277|1|2025-04-01|15/12/2024||-0.1367||0.00|0.52939999103546|1
2025-04-06 13:42:30|01973|24440|||||||41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2025-04-06 13:42:38|01974|20589|||||||47|2025-05-12|15/03/2025||0.31||350340000|23.260000228882|1|2025-02-04|15/12/2024|0.25|0.2|304300000|292250000|22.959999084473|1
2025-04-06 13:42:46|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2025-04-06 13:42:55|01976|1163244|HYLN|225.52M|225520000|1.29|1037566|-18.35|25|2025-05-13|15/03/2025||-0.07||800000|1.289999961853|1|2025-02-25|15/12/2024|-0.08|-0.07|1510000||1.8600000143051|1
2025-04-06 13:43:04|01977|1172723|FTCI|33.07M|33070000|2.57|101486|-53.44|18|2025-03-12|15/12/2024||-0.0775||11860000|2.7000000476837|1|2024-11-12|15/09/2024|-0.1|-0.09|10100000|10030000|5.2119998931885|1
2025-04-06 13:43:16|01978|977675|OTLK|38.42M|38420000|1.2|608563|-87.04|31|2024-05-15|15/03/2024||-0.9834||0.00|7.4000000953674|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|8|1
2025-04-06 13:43:25|01979|16441|KALU|809.43M|809430000|50.75|118108|-45.41|47|2025-04-24|15/03/2025||0.41||829000000|50.75|1|2025-02-19|15/12/2024|0.33|0.6|765000000|785080000|71.300003051758|1
2025-04-06 13:43:37|01980|1173890|JANX|1.52B|1520000000|25.77|958361|-26.62|21|2025-05-13|15/03/2025||-0.367||363640|25.770000457764|1|2025-02-27|15/12/2024|-0.36|-0.4265|0.00|1150000|32.599998474121|1
2025-04-06 13:43:46|01981|1080049|VRCA|48.65M|48650000|0.53|385932|-92.12|33|2025-05-07|15/03/2025||-0.1075||2480000|0.5300999879837|1|2025-03-11|15/12/2024|-0.24|-0.3|340000|532750|0.6370000243187|1
2025-04-06 13:43:54|01982|1175353|PWSC|4.66B|4660000000|22.81|2273329|8.31|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
2025-04-06 13:44:04|01983|24415|GRC|854.49M|854490000|32.58|69052|-15.86|44|2025-07-25|15/06/2025||0.55||175450000|32.580001831055|1|2025-04-24|15/03/2025||0.44||164840000|32.580001831055|1
2025-04-06 13:44:11|01984|961635|||||||38|2025-07-31|15/06/2025||-0.2488||14650000|6.0300002098083|1|2025-05-08|15/03/2025||-0.2525||11950000|6.0300002098083|1
2025-04-06 13:44:17|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2025-04-06 13:44:26|01986|1168973|OUST|387.12M|387120000|7.2|1358639|-25|22|2025-08-07|15/06/2025||-0.276||33600000|7.1999998092651|1|2025-05-08|15/03/2025||-0.292||30780000|7.1999998092651|1
2025-04-06 13:44:33|01987|961629|DLTH|60.09M|60090000|1.71|48582|-64.96|40|2025-05-29|15/04/2025||-0.3811||105540000|1.710000038147|1|2025-03-13|15/01/2025|-0.04|0.11|241300000|252880000|2.829999923706|1
2025-04-06 13:44:47|01988|941657|LTRPA|19.84M|19840000|0.255|415528|-83.73|41|2025-05-08|15/03/2025|||||0.25499999523163|1|2025-03-31|15/12/2024|||||0.25699999928474|1
2025-04-06 13:45:00|01989|943135|JRVR|185.77M|185770000|4.07|312339|-52.84|43|2025-07-30|15/06/2025||0.305||164850000|4.0700001716614|1|2025-04-30|15/03/2025||0.2834||161700000|4.0700001716614|1
2025-04-06 13:45:08|01990|1080051|DNTH|517.86M|517860000|16.12|304164|-35.75|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1
2025-04-06 13:45:15|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
2025-04-06 13:45:23|01992|51519|FORA|59.55M|59550000|1.92|25480|-34.47|34|2025-08-07|15/06/2025||0.02||5500000|1.9199999570847|1|2025-05-09|15/03/2025||0.02||5400000|1.9199999570847|1
2025-04-06 13:45:33|01993|1050112|CELC|327.31M|327310000|8.65|285753|-56.69|34|2025-08-07|15/06/2025||-0.7617||0.00|8.6499996185303|1|2025-05-19|15/03/2025||-0.7167||0.00|8.6499996185303|1
2025-04-06 13:45:42|01994|976458|PR|7.53B|7530000000|10.75|8724802|-40.04|36|2025-07-30|15/06/2025||0.3726||1320000000|10.75|1|2025-05-07|15/03/2025||0.4192||1370000000|10.75|1
2025-04-06 13:45:53|01995|1171768|TIL|95.34M|95340000|14.61|91223|30.91|16|2024-03-04|15/12/2023||-1.9||0.00|11.979999542236|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|7|1
2025-04-06 13:45:59|01996|1131057|IDYA|1.29B|1290000000|14.71|982338|-65.4|29|2025-05-13|15/03/2025||-0.679||1470000|14.710000038147|1|2025-02-13|15/12/2024|-1.49|-0.6288|7000000|5360000|21.950000762939|1
2025-04-06 13:46:07|01997|1142208|KRUS|526.2M|526200000.00000006|43.61|257490|-60.37|29|2025-07-15|15/05/2025||0.061||73040000|43.610000610352|1|2025-04-08|15/02/2025||-0.0901||66300000|43.610000610352|1
2025-04-06 13:46:19|01998|29668|RM|274.59M|274590000|27.93|47563|13.26|48|2025-07-30|15/06/2025||1.15||154480000|||2025-04-30|15/03/2025||0.6817||151060000||
2025-04-06 13:46:30|01999|30915|RVP|20.36M|20360000|0.68|59584|-37.04|38|2024-11-18|15/09/2024|||||0.61500000953674|1|2024-08-14|15/06/2024|||||1.039999961853|1
2025-04-06 13:46:37|02000|1131556|||||||24|2024-05-07|15/03/2024||-1.26||25690000|2.4500000476837|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|5.8979997634888|1
2025-04-06 13:46:44|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|0|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2025-04-06 13:46:54|02002|41231|PBYI|143.87M|143870000|2.9|491632|-48.76|47|2025-05-01|15/03/2025||||47500000|2.9000000953674|1|2025-02-27|15/12/2024|0.43|0.11|59100000|55450000|2.7699999809265|1
2025-04-06 13:47:08|02003|40984|ENTA|100.9M|100900000|4.73|425098|-71.35|47|2025-05-12|15/03/2025||-1.16||15950000|4.7300000190735|1|2025-02-10|15/12/2024|-1.05|-1.27|16960000|18000000|4.9000000953674|1
2025-04-06 13:47:18|02004|20627|CSV|587.02M|587020000|37.51|130295|50.1|47|2025-04-30|15/03/2025||0.845||110610000|37.509998321533|1|2025-02-26|15/12/2024|0.62|0.55|97700000|97090000|40.909999847412|1
2025-04-06 13:47:26|02005|1172949|HNST|455.25M|455250000|4.18|2630338|10.29|23|2025-08-08|15/06/2025||0.0171||98810000|4.1799998283386|1|2025-05-08|15/03/2025||0.0057||93520000|4.1799998283386|1
2025-04-06 13:47:39|02006|16840|OSIS|2.93B|2930000000|174.46|257962|22.54|47|2025-04-24|15/03/2025||2.41||437070000|174.46000671387|1|2025-01-23|15/12/2024|2.42|2.33|419820000|402030000|169.00999450684|1
2025-04-06 13:47:46|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2025-04-06 13:47:54|02008|1163393|CTEV|324.12M|324120000|20.01|143478|-40.38|19|2024-11-05|15/09/2024|-24.25|-0.34|230500000|241640000|8.8000001907349|1|2024-08-01|15/06/2024|-0.89|-0.06|233500000|245720000|18.003999710083|1
2025-04-06 13:48:04|02009|1174984|FXLV|6.13M|6130000|0.062|6172|-58.67|21|2025-05-20|15/03/2025|||||0.06199999898672|1|2025-03-10|15/12/2024||0.0725||50740000|0.06109999865294|1
2025-04-06 13:48:13|02010|1174595|GLUE|242.96M|242960000|3.95|746985|-44.13|21|2025-08-07|15/06/2025||-0.4469||4910000|3.9500000476837|1|2025-05-08|15/03/2025||-0.4362||4910000|3.9500000476837|1
2025-04-06 13:48:22|02011|1127852|RVYL|7.12M|7120000|0.853|84308|-66.68|25|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|10.89999961853|1
2025-04-06 13:48:35|02012|17450|UNFI|1.49B|1490000000|24.59|694461|135.76|47|2025-06-04|15/04/2025||0.2134||7770000000|24.590000152588|1|2025-03-11|15/01/2025|0.22|0.18|8160000000|7950000000|25.829999923706|1
2025-04-06 13:48:46|02013|16273|HLIT|975.05M|975050000|8.33|1314701|-35.63|47|2025-05-05|15/03/2025||0.054||128010000|8.329999923706|1|2025-02-10|15/12/2024|0.45|0.37|222200000|219950000|11.130000114441|1
2025-04-06 13:48:55|02014|1175599|EWCZ|154.3M|154300000|3.56|652418|-70.68|19|2025-04-30|15/03/2025||0.0546||50080000|3.5599999427795|1|2025-03-11|15/12/2024|0.15|0.0561|49740000|51910000|5.1100001335144|1
2025-04-06 13:49:06|02015|962503|OCX|79.22M|79220000|2.77|84114|-4.48|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|||2023-08-10|15/06/2023|-1.03|-0.87|460000|360000||
2025-04-06 13:49:10|02016|1173520|DAWN|731.78M|731780000|7.22|1173353|-50.45|21|2025-05-07|15/03/2025||-0.4179||31340000|||2025-02-25|15/12/2024|-0.63|-0.4625|29200000|26640000||
2025-04-06 13:49:21|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|86.11|35|2024-08-13|15/06/2024||-0.444||2990000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1
2025-04-06 13:49:30|02018|1174489|IPSC|37.78M|37780000|0.439|501384|-87.91|21|2025-08-07|15/06/2025||-0.3763||3370000|0.43909999728203|1|2025-05-08|15/03/2025||-0.0681||19940000|0.43909999728203|1
2025-04-06 13:49:39|02019|1175509|NUVL|4.71B|4710000000|65.74|521811|-6.35|21|2025-08-07|15/06/2025||-1.17||0.00|65.73999786377|1|2025-05-08|15/03/2025||-1.13||0.00|65.73999786377|1
2025-04-06 13:49:46|02020|1164147|AFIB|1.17M|1170000|0.039|40995|-76.59|23|2025-05-08|15/03/2025||-0.21||9000000|0.03900000080466|1|2025-03-24|15/12/2024|-0.04|-0.402|7140000|8670000|0.04580000042915|1
2025-04-06 13:49:56|02021|16554|LXRX|151.43M|151430000|0.419|14818355|-79.66|48|2025-07-31|15/06/2025||-0.1233||3530000|0.41890001296997|1|2025-05-01|15/03/2025||-0.12||2820000|0.41890001296997|1
2025-04-06 13:50:06|02022|1095921|CTOS|794.29M|794290000|3.52|751988|-39.21|28|2025-05-13|15/03/2025||-0.0587||434490000|3.5199999809265|1|2025-03-04|15/12/2024|0.12|0.04|520740000|543320000|4.1399998664856|1
2025-04-06 13:50:15|02023|31071|FRG|1.05B|1050000000|29.88|824246|0|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2025-04-06 13:50:25|02024|1163493|GLSI|116.07M|116070000|8.83|46891|-49.19|25|2025-05-19|15/03/2025||-0.21||0.00|8.829999923706|1|2025-02-26|15/12/2024|-0.21|-0.21|0.00|0.00|11.569999694824|1
2025-04-06 13:50:36|02025|20984|CHS|937.66M|937660000|7.595|2778677|0.07|41|2024-02-27|15/01/2024||-0.0004||558000000|||2023-11-30|15/10/2023|0.11|0.1|505100000|512650000||
2025-04-06 13:50:44|02026|1162157|RNA|3.19B|3190000000|26.57|1454653|7.88|24|2025-05-13|15/03/2025||-0.8753||2370000|26.569999694824|1|2025-02-27|15/12/2024|-0.8|-0.8|2970000|1550000|29.64999961853|1
2025-04-06 13:50:53|02027|1169493|DSP|202.05M|202050000|12.36|426103|12.36|24|2025-08-06|15/06/2025||0.0115||48760000|12.354999542236|1|2025-05-07|15/03/2025||-0.071||41580000|12.354999542236|1
2025-04-06 13:51:09|02028|100169|BLBD|1.04B|1040000000|32.43|667583|-13.36|41|2025-05-08|15/03/2025||0.9471||355190000|||2025-02-05|15/12/2024|0.92|0.85|313900000|308360000||
2025-04-06 13:51:21|02029|1075232|KNSA|1.48B|1480000000|20.36|602899|13.74|33|2025-07-29|15/06/2025||0.1754||142260000|20.360000610352|1|2025-05-06|15/03/2025||0.138||131070000|20.360000610352|1
2025-04-06 13:51:27|02030|1169945|||||||16|2024-03-27|15/12/2023||-5.85||0.00|5.6898999214172|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2025-04-06 13:51:37|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2025-04-06 13:51:51|02032|995706|VREX|341.39M|341390000|8.28|455226|-53.09|36|2025-08-05|15/06/2025||0.1477||208660000|8.2799997329712|1|2025-05-06|15/03/2025||0.1248||205720000|8.2799997329712|1
2025-04-06 13:52:02|02033|989524|FBK|1.9B|1900000000|40.76|171828|12.85|36|2025-07-21|15/06/2025||0.8895||137460000|40.759998321533|1|2025-04-14|15/03/2025||0.8317||132180000|40.759998321533|1
2025-04-06 13:52:19|02034|16699|NATH|370.31M|370310000|90.55|12356|33.32|40|2025-01-31|15/12/2024|||||81.48999786377|1|2024-11-07|15/09/2024|1.47||41100000||88.699996948242|1
2025-04-06 13:52:26|02035|1175510|OMGAQ|1.8M|1800000|0.033|8971456|-98.88|19|2025-05-01|15/03/2025||-0.26||500000|||2025-03-31|15/12/2024||-0.2267||1480000||
2025-04-06 13:52:35|02036|17154|SFST|254.97M|254970000|31.18|16919|8.19|43|2025-04-29|15/03/2025||0.4||26560000|31.180000305176|1|2025-01-28|15/12/2024|0.7|0.41|25240000|24810000|37.009998321533|1
2025-04-06 13:52:44|02037|1011772|CARS|684.44M|684440000|10.72|725683|-37.49|34|2025-07-31|15/06/2025||0.5132||183370000|10.720000267029|1|2025-05-01|15/03/2025||0.4855||179820000|10.720000267029|1
2025-04-06 13:52:54|02038|17272|STRL|3.21B|3210000000|104.96|646801|-2.41|46|2025-05-05|15/03/2025||1||411130000|||2025-02-25|15/12/2024|1.46|1.29|498800000|533430000||
2025-04-06 13:53:04|02039|1163492|FTHM|20.13M|20130000|0.74|88078|-62.63|26|2025-08-06|15/06/2025||-0.005||116060000|0.74000000953674|1|2025-05-08|15/03/2025||-0.105||83000000|0.74000000953674|1
2025-04-06 13:53:11|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-16.39|18|2024-08-27|15/07/2024||-1.17||453800000|0.07649999856949|1|2024-06-04|15/04/2024||-0.76||470900000|0.07649999856949|1
2025-04-06 13:53:21|02041|40982|CUBI|1.37B|1370000000|43.46|305669|-13.82|44|2025-07-23|15/06/2025||1.47||197220000|43.459999084473|1|2025-04-23|15/03/2025||1.32||190300000|43.459999084473|1
2025-04-06 13:53:28|02042|1052401|||||||34|2025-08-07|15/06/2025||-0.0356||27530000|0.6129999756813|1|2025-06-24|15/03/2025||-0.0416||24020000|0.6129999756813|1
2025-04-06 13:53:36|02043|949621|ZVRA|380.98M|380980000|7.04|437106|46.06|41|2025-05-08|15/03/2025||-0.24||16020000|||2025-03-11|15/12/2024|-0.67|-0.4|12000000|8520000||
2025-04-06 13:53:48|02044|946348|SMMT|12.81B|12810000000|17.36|2504962|347.42|43|2025-08-06|15/06/2025||-0.0963||0.00|17.360000610352|1|2025-05-08|15/03/2025||-0.0944||0.00|17.360000610352|1
2025-04-06 13:53:58|02045|1175431|COOK|194.67M|194670000|1.49|168533|-35.78|19|2025-08-06|15/06/2025||0.0675||169780000|1.4900000095367|1|2025-05-07|15/03/2025||0.0391||140580000|1.4900000095367|1
2025-04-06 13:54:04|02046|20753|||||||45|2025-05-08|15/03/2025|||||22.180000305176|1|2025-02-04|15/12/2024|0.7||59260000||23.909999847412|1
2025-04-06 13:54:12|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|0|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2025-04-06 13:54:20|02048|42975|||||||29|2025-05-20|15/03/2025||-0.02||0.00|13.189999580383|1|2025-03-19|15/12/2024|-0.06|-0.04|0.00|0.00|15.449999809265|1
2025-04-06 13:54:28|02049|17420|ULH|650.3M|650300000|24.71|57719|-28.65|47|2025-04-24|15/03/2025||1.04||454100000|24.709999084473|1|2025-02-06|15/12/2024|0.77|0.92|465100000|435700000|43.630001068115|1
2025-04-06 13:54:37|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2025-04-06 13:54:45|02051|1097841|ADN|7.86M|7860000|2.98|19527|-47.69|23|2024-08-08|15/06/2024|||||3.170000076294|1|2024-05-15|15/03/2024|||||3.3599998950958|1
2025-04-06 13:54:56|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2025-04-06 13:55:07|02053|1008723|HCC|2.14B|2140000000.0000002|40.66|923004|-28.01|34|2025-07-30|15/06/2025||0.651||347170000|40.659999847412|1|2025-04-30|15/03/2025||0.1216||296610000|40.659999847412|1
2025-04-06 13:55:20|02054|44411|NMIH|2.65B|2650000000|33.83|530718|9.02|44|2025-08-05|15/06/2025||1.18||148760000|33.830001831055|1|2025-05-06|15/03/2025||1.11||146620000|33.830001831055|1
2025-04-06 13:55:27|02055|1171962|DSGN|192.99M|192990000|3.4|159708|-9.57|19|2025-05-12|15/03/2025||-0.285||0.00|3.4000000953674|1|2025-03-10|15/12/2024|-0.24|-0.26|0.00||4.9200000762939|1
2025-04-06 13:55:35|02056|1176340|VIA|79.52M|79520000|11|15556|2.23|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
2025-04-06 13:55:49|02057|959850|UAVS|13.33M|13330000|1.04|562879|-96.96|31|2024-03-27|15/12/2023|||||35.345001220703|1|2023-11-14|15/09/2023|-0.07||3480000||116.40000152588|1
2025-04-06 13:55:57|02058|1175508|||||||21|2025-08-06|15/06/2025||-0.355||0.00|1.4099999666214|1|2025-05-13|15/03/2025||-0.49||0.00|1.4099999666214|1
2025-04-06 13:56:08|02059|949610|ASXC|94.95M|94950000|0.348|3080402|30.34|39|2024-11-12|15/09/2024||-0.04||5800000|0.34790000319481|1|2024-08-13|15/06/2024|-0.07|-0.06|2210000|1250000|0.32019999623299|1
2025-04-06 13:56:20|02060|1081600|STIM|232.33M|232330000|3.53|1639074|-13.48|33|2025-05-13|15/03/2025||-0.19||29070000|||2025-03-04|15/12/2024|-0.33|-0.24|22500000|18970000||
2025-04-06 13:56:25|02061|1171266|INNV|382.74M|382740000|2.83|61627|-37.25|22|2025-05-13|15/03/2025||-0.01||214090000|2.829999923706|1|2025-02-04|15/12/2024|-0.1|-0.0025|208990000|209730000|3.5299999713898|1
2025-04-06 13:56:34|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2025-04-06 13:56:43|02063|15857|CVGI|35.3M|35300000|1.09|362540|-82.83|48|2025-08-05|15/06/2025||0.05||173910000|||2025-05-06|15/03/2025||-0.01||169440000||
2025-04-06 13:56:52|02064|1082134|HYREQ|31|31|0.01|39611|0|34|2025-05-20|15/03/2025||||5780000|0.00999999977648|1|2025-03-19|15/12/2024||||7050000|0.00999999977648|1
2025-04-06 13:57:02|02065|16644|MNKD|1.44B|1440000000|4.74|2038348|6.76|48|2025-08-06|15/06/2025||0.042||78170000|4.7399997711182|1|2025-05-07|15/03/2025||0.042||75560000|4.7399997711182|1
2025-04-06 13:57:14|02066|40324|GTBP|5.25M|5250000|2.35|536115|-43.37|27|2024-05-13|15/03/2024||-0.1|||3.3250000476837|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2025-04-06 13:57:21|02067|1174643|CVRX|305.14M|305140000|11.72|236720|-33.71|22|2025-08-05|15/06/2025||-0.5143||15300000|11.720000267029|1|2025-04-23|15/03/2025||-0.5361||14680000|11.720000267029|1
2025-04-06 13:57:32|02068|1121161|HARP|492.35M|492350000|23.01|1514991|0|24|2023-11-08|15/09/2023||-0.3047||4900000|6.1999998092651|1|2023-08-09|15/06/2023|0.03|-0.34|20220000|5140000|7.9000000953674|1
2025-04-06 13:57:43|02069|961627|AVTX|61.9M|61900000|5.8|73971|-64.63|31|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|26.159999847412|1
2025-04-06 13:57:51|02070|16511|||||||48|2025-07-24|15/06/2025||0.93||64730000|53.790000915527|1|2025-04-24|15/03/2025||0.882||63540000|53.790000915527|1
2025-04-06 13:58:04|02071|16310|HURN|2.26B|2260000000|137.76|190687|46.26|48|2025-07-24|15/06/2025||1.85||401990000|137.75999450684|1|2025-05-06|15/03/2025||1.16||389270000|137.75999450684|1
2025-04-06 13:58:14|02072|1174593|LENZ|583.36M|583360000|21.18|186074|4.18|16|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1|2024-03-25|15/12/2023||-0.91||0.00|16.200000762939|1
2025-04-06 13:58:25|02073|985718|||||||35|2025-05-01|15/03/2025||-0.5399||0.00|0.02380000054836|1|2025-03-06|15/12/2024|-0.6497|-0.73|0.00|450000|0.08609999716282|1
2025-04-06 13:58:33|02074|17130|RDUS|816.17M|816170000|28.94|675488|44.84|45|2025-06-25|15/05/2025||-0.48||704080000|28.940000534058|1|2025-04-04|15/02/2025|-0.99|-0.996|642510000|644880000|29.120000839233|1
2025-04-06 13:58:40|02075|20654|||||||42|2025-06-04|15/04/2025||1.98||401170000|57.169998168945|1|2025-03-27|15/01/2025|1.13|1.26|390510000|383940000|61.770000457764|1
2025-04-06 13:58:51|02076|16976|PSMT|2.55B|2550000000|85.23|252553|4.07|48|2025-07-09|15/05/2025||1.14||1300000000|85.230003356934|1|2025-04-09|15/02/2025||1.4||1340000000|85.230003356934|1
2025-04-06 13:59:04|02077|100229|TVTX|1.33B|1330000000|14.99|1699962|112.93|46|2025-07-31|15/06/2025||-0.4009||88660000|14.989999771118|1|2025-05-01|15/03/2025||-0.5479||78050000|14.989999771118|1
2025-04-06 13:59:14|02078|32362|GES|567.05M|567050000|11.02|1571430|-60.51|47|2025-05-21|15/04/2025||-0.2315||629230000|11.020000457764|1|2025-04-03|15/01/2025|1.48|1.43|932300000|920920000|11.380000114441|1
2025-04-06 13:59:22|02079|955540|BW|32.36M|32360000|0.329|1111303|-70.88|41|2025-08-07|15/06/2025||-0.09||177050000|0.32879999279976|1|2025-05-08|15/03/2025||-0.14||159900000|0.32879999279976|1
2025-04-06 13:59:30|02080|44403|MMI|1.23B|1230000000|31.59|109118|-5.11|46|2025-08-01|15/06/2025||0.0036||185100000|||2025-05-02|15/03/2025||-0.0374||167200000||
2025-04-06 13:59:40|02081|1175173|ABSI|290.32M|290320000|2.28|5664963|-60.28|19|2025-05-20|15/03/2025||-0.2243||2610000|2.2799999713898|1|2025-03-18|15/12/2024|-0.25|-0.22|700000|1800000|3.210000038147|1
2025-04-06 13:59:52|02082|16375|SNEX|3.35B|3350000000|69.59|387028|56.31|46|2025-05-07|15/03/2025||1.34||903450000|69.589996337891|1|2025-02-05|15/12/2024|2.54|1.94|492100000|849200000|72.25|1
2025-04-06 14:00:00|02083|960941|||||||27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2025-04-06 14:00:11|02084|20559|AVD|109.39M|109390000|3.8|261758|-69.58|48|2025-08-07|15/06/2025||-0.05||135000000|3.7999999523163|1|2025-05-01|15/03/2025||-0.01||135000000|3.7999999523163|1
2025-04-06 14:00:20|02085|1152990|MCBS|643.45M|643450000|25.33|37273|6.74|29|2025-07-18|15/06/2025||0.64||36300000|25.329999923706|1|2025-04-18|15/03/2025||0.61||35200000|25.329999923706|1
2025-04-06 14:00:27|02086|16775|INSG|103.54M|103540000|6.9|153292|170.59|43|2024-05-08|15/03/2024||-0.0467||40610000|3.8099999427795|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2025-04-06 14:00:38|02087|20704|MPX|277.59M|277590000|7.94|32378|-26.84|47|2025-04-24|15/03/2025|||||7.9400000572205|1|2025-01-30|15/12/2024|0.12|0.05|47800000|46300000|8.960000038147|1
2025-04-06 14:00:46|02088|942487|ATRA|32.75M|32750000|5.59|190373|-71.11|38|2024-08-12|15/06/2024|-3.1|-0.09|28640000|37090000|7.5799999237061|1|2024-05-09|15/03/2024|-0.23|-0.2567|27360000|24690000|14.137499809265|1
2025-04-06 14:00:56|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2025-04-06 14:01:08|02090|1172579|NPCE|398.21M|398210000|12.23|242494|-15.54|19|2025-08-07|15/06/2025||-0.2363||22710000|12.229999542236|1|2025-05-08|15/03/2025||-0.2418||21850000|12.229999542236|1
2025-04-06 14:01:20|02091|17578|WTBA|313.42M|313420000|18.62|29247|9.47|47|2025-04-24|15/03/2025||0.4||21700000|18.620000839233|1|2025-01-23|15/12/2024|0.42|0.33|20850000|20370000|21.280000686646|1
2025-04-06 14:01:28|02092|1172382|KRT|499.71M|499710000|24.94|33749|-13.11|24|2025-08-07|15/06/2025||0.4725||121910000|24.940000534058|1|2025-05-08|15/03/2025||0.275||102070000|24.940000534058|1
2025-04-06 14:01:36|02093|994715|DSHK|23.43M|23430000|0.118|56297|-58.6|35|2025-05-09|15/03/2025|||||0.11749999970198|1|2025-03-31|15/12/2024|||||0.13899999856949|1
2025-04-06 14:01:52|02094|15984|EGAN|127.43M|127430000|4.53|81353|-28.55|46|2025-05-08|15/03/2025||0.07||23580000|4.5300002098083|1|2025-02-13|15/12/2024|0.04|0.05|22400000|22820000|6.2300000190735|1
2025-04-06 14:02:05|02095|1172510|AKYA|58.29M|58290000|1.17|664668|-73.17|20|2025-05-20|15/03/2025||-0.21||19560000|1.1699999570847|1|2025-03-17|15/12/2024|-0.17|-0.16|21340000|21240000|1.5|1
2025-04-06 14:02:14|02096|1173019|TRML|329.54M|329540000|12.83|323471|-43.26|14|2024-03-15|15/12/2023||-0.3||0.00|41.720001220703|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2025-04-06 14:02:21|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
2025-04-06 14:02:30|02098|1174591|TKNO|250.08M|250080000|4.68|387641|82.46|19|2025-08-06|15/06/2025||-0.0977||10320000|4.6799998283386|1|2025-05-07|15/03/2025||-0.1061||9480000|4.6799998283386|1
2025-04-06 14:02:45|02099|1174641|AVTE|72.17M|72170000|2.49|134928|-90.06|20|2025-05-19|15/03/2025||-0.4109||0.00|2.4900000095367|1|2025-03-26|15/12/2024|-0.1889|-0.4025|0.00|0.00|2.5099999904633|1
2025-04-06 14:02:51|02100|1175356|SNPO|823.75M|823750000|10.75|493133|20.52|18|2024-08-07|15/06/2024||0.1619||269610000|10.75|1|2024-05-07|15/03/2024|-0.1312|0.0799|246080000|252920000|10.60000038147|1
2025-04-06 14:03:00|02101|1175585|MXCT|267.22M|267220000.00000003|2.45|626894|-40.96|19|2025-08-06|15/06/2025||-0.095||9770000|2.4500000476837|1|2025-05-13|15/03/2025||-0.105||9050000|2.4500000476837|1
2025-04-06 14:03:07|02102|15647|||||||40|2025-04-17|15/03/2025||0.53||50460000|40.909999847412|1|2025-01-23|15/12/2024|0.33|0.43|50370000|49000000|40.380001068115|1
2025-04-06 14:03:15|02103|1174426|CYTT|108.69M|108690000|3.02|188138|0|16|2024-05-02|15/03/2024||-0.25||0.00|3.0199999809265|1|2024-03-13|15/12/2023||-0.25||0.00|3|1
2025-04-06 14:03:22|02104|1172511|BMEA|79.65M|79650000|2.12|654480|-83.35|20|2025-08-04|15/06/2025||-0.9225||0.00|2.1199998855591|1|2025-04-30|15/03/2025||-0.9172||0.00|2.1199998855591|1
2025-04-06 14:03:35|02105|995922|CLPR|58.13M|58130000|3.6|137771|-21.91|35|2025-05-13|15/03/2025||||40400000|3.5999999046326|1|2025-02-14|15/12/2024|-0.05|0.14|38050000|38700000|3.9300000667572|1
2025-04-06 14:03:45|02106|1167060|BDSX|83.27M|83270000|0.57|450661|-59.29|22|2025-05-07|15/03/2025||-0.069||20240000|0.57039999961853|1|2025-03-03|15/12/2024|-0.06|-0.07|20420000|19870000|0.79299998283386|1
2025-04-06 14:03:53|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1
2025-04-06 14:04:02|02108|1073097|IBEX|307.9M|307900000|23.34|204526|64.83|25|2025-05-14|15/03/2025||0.685||129790000|23.340000152588|1|2025-02-06|15/12/2024|0.59|0.51|140680000|134630000|22.239999771118|1
2025-04-06 14:04:15|02109|15677|CCRN|476.11M|476110000|14.51|466040|-18.48|48|2025-07-30|15/06/2025||0.099||307180000|14.510000228882|1|2025-04-30|15/03/2025||0.0552||305450000|14.510000228882|1
2025-04-06 14:04:28|02110|25321|IMX|1.29B|1290000000|24.32|755850|50.59|43|2025-07-24|15/06/2025||0.2029||92640000|24.319999694824|1|2025-04-24|15/03/2025||0.1644||83580000|24.319999694824|1
2025-04-06 14:04:39|02111|20175|CCO|455.75M|455750000|0.93|1482461|-42.24|48|2025-08-06|15/06/2025||-0.0578||396380000|0.93000000715256|1|2025-05-01|15/03/2025||-0.1382||337170000|0.93000000715256|1
2025-04-06 14:04:53|02112|1073037|COGT|527.27M|527270000|4.77|1393654|-28.91|33|2025-05-13|15/03/2025||-0.5818||0.00|4.7699999809265|1|2025-02-25|15/12/2024|-0.61|-0.61|0.00|0.00|7.460000038147|1
2025-04-06 14:05:00|02113|17493|||||||39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2025-04-06 14:05:06|02114|1175179|XPOF|254.1M|254100000|7.53|715499|-49.29|21|2025-07-31|15/06/2025||0.1863||77360000|7.5300002098083|1|2025-05-01|15/03/2025||0.1638||75420000|7.5300002098083|1
2025-04-06 14:05:14|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2025-04-06 14:05:32|02116|17346|INVA|1.11B|1110000000|17.72|782801|20.87|48|2025-07-30|15/06/2025||0.3694||88350000|17.719999313354|1|2025-04-23|15/03/2025||0.3319||81630000|17.719999313354|1
2025-04-06 14:05:42|02117|17611|DZSIQ|7.76K|7760|0.003|101186|-99.77|45|2025-08-04|15/06/2025||||45000000|0.00300000002608|1|2025-05-08|15/03/2025||-0.01||42800000|0.00300000002608|1
2025-04-06 14:05:48|02118|1173521|OMIC|50.70M|50700000|20.01|14482|38.24|17|2024-08-13|15/06/2024|-8.57|-0.33|700000|387500|7.1201000213623|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|12.840000152588|1
2025-04-06 14:05:59|02119|1174640|ABOS|59.23M|59230000|0.978|259529|-74.6|21|2025-05-20|15/03/2025||-0.507||0.00|0.97790002822876|1|2025-03-27|15/12/2024|-0.62|-0.49|0.00|0.00|1.1599999666214|1
2025-04-06 14:06:11|02120|20820|FOR|1.07B|1070000000.0000001|21.11|205345|-46.2|48|2025-07-22|15/06/2025||0.8878||404900000|21.110000610352|1|2025-04-17|15/03/2025||0.8191||386140000|21.110000610352|1
2025-04-06 14:06:22|02121|1175512|RXST|658.38M|658380000|16.26|719331|-70.52|19|2025-05-07|15/03/2025||-0.2024||39090000|16.260000228882|1|2025-02-25|15/12/2024|0.03|-0.17|40200000|40390000|29.290000915527|1
2025-04-06 14:06:32|02122|1163664|SFTGQ|171.12K|171120|0.01|1165|400|16|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|1.7619999647141|1
2025-04-06 14:06:40|02123|1175114|RPID|94.69M|94690000|2.19|536484|119.02|22|2025-08-01|15/06/2025||-0.23||7400000|2.1900000572205|1|2025-05-02|15/03/2025||-0.24||6600000|2.1900000572205|1
2025-04-06 14:06:49|02124|1072223|BWB|339.16M|339160000|12.29|52328|6.04|35|2025-07-24|15/06/2025||0.3126||31620000|12.289999961853|1|2025-04-24|15/03/2025||0.2889||30320000|12.289999961853|1
2025-04-06 14:06:54|02125|1173831|DIBS|94.88M|94880000|2.68|89419|-54.58|18|2025-05-07|15/03/2025||-0.13||23280000|2.6800000667572|1|2025-02-28|15/12/2024|-0.14|-0.14|22800000|21820000|3.7599999904633|1
2025-04-06 14:07:02|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0|11|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2025-04-06 14:07:10|02127|1175121|ZVIA|128.87M|128870000|2.08|658584|100|19|2025-08-07|15/06/2025||-0.048||42450000|2.079999923706|1|2025-05-07|15/03/2025||-0.102||40750000|2.079999923706|1
2025-04-06 14:07:17|02128|995092|||||||29|2023-11-07|15/09/2023||0.5002||904180000|1262.6099853516|1|2023-07-25|15/06/2023|0.68|0.63|945100000|958850000|1521.7299804688|1
2025-04-06 14:07:28|02129|1081650|HQI|162.32M|162320000|11.57|15805|-12.02|34|2025-08-07|15/06/2025||0.17||9500000|11.569999694824|1|2025-05-08|15/03/2025||0.15||9300000|11.569999694824|1
2025-04-06 14:07:41|02130|20768|BFXXQ|364.12K|364120|0.01|162711|-50|45|2024-11-06|15/09/2024||-0.26||51600000|0.00999999977648|1|2024-08-06|15/06/2024||-0.29||45400000|0.00999999977648|1
2025-04-06 14:07:48|02131|1172939|HOWL|31.3M|31300000|0.7|273067|-88.18|20|2025-08-07|15/06/2025||-0.3925||300000|0.69830000400543|1|2025-05-07|15/03/2025||-0.38||300000|0.69830000400543|1
2025-04-06 14:08:00|02132|1169485|TERN|183.33M|183330000|2.1|1410041|-60.97|22|2025-05-19|15/03/2025||-0.2993||0.00|2.0999999046326|1|2025-03-20|15/12/2024|-0.24|-0.3|0.00||3.1600000858307|1
2025-04-06 14:08:10|02133|21006|||||||47|2025-04-30|15/03/2025||-0.05||209600000|4.0900001525879|1|2025-02-26|15/12/2024|-0.18|0.18|218200000|224660000|4.1900000572205|1
2025-04-06 14:08:19|02134|1123001|KLDO|1.28M|1280000|0.29|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2025-04-06 14:08:30|02135|1166238|LSF|51.5M|51500000|5|86005|119.3|24|2025-08-06|15/06/2025||-0.025||12600000|5|1|2025-05-08|15/03/2025||-0.04||12200000|5|1
2025-04-06 14:08:41|02136|1171974|KLTR|265.12M|265120000|1.72|514871|27.41|20|2025-08-06|15/06/2025||-0.0074||43850000|1.7200000286102|1|2025-05-13|15/03/2025||-0.0017||46040000|1.7200000286102|1
2025-04-06 14:08:54|02137|1175149|PECO|4.38B|4380000000|34.98|648200|2.28|21|2025-07-31|15/06/2025||0.1546||166440000|34.979999542236|1|2025-04-24|15/03/2025||0.1426||165140000|34.979999542236|1
2025-04-06 14:09:04|02138|102893|ARDX|1.08B|1080000000|4.55|4300569|-39.33|43|2025-07-31|15/06/2025||-0.083||87810000|4.5500001907349|1|2025-05-01|15/03/2025||-0.1105||78090000|4.5500001907349|1
2025-04-06 14:09:13|02139|1172765|RAIN|15.66M|15660000|2.08|22339|0.83|14|2024-05-21|15/03/2024||-0.22||0.00|||2024-02-29|15/12/2023||-0.1267||0.00||
2025-04-06 14:09:24|02140|50977|OTRK|6.12M|6120000|1.4517|26376|-71.48|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|10.5|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|32.174999237061|1
2025-04-06 14:09:32|02141|50880|WKHS|4.39M|4390000|1.34|319251|-97.39|32|2024-08-06|15/06/2024||-0.0667||3900000|14.5|1|2024-05-21|15/03/2024|-0.1|-0.09|1340000|3620000|58.625|1
2025-04-06 14:09:42|02142|16518|LMNR|308.57M|308570000|17.1|61616|-12.49|50|2025-06-10|15/04/2025||0.035||44700000|17.10000038147|1|2025-03-12|15/01/2025|-0.18|-0.17|32850000|40000000|21.25|1
2025-04-06 14:09:50|02143|1166741|KRON|47.5M|47500000|0.779|192246|-36.67|23|2025-05-07|15/03/2025||-0.3||0.00|0.77899998426437|1|2025-03-18|15/12/2024|-0.43|-0.26|2270000|2450000|0.94880002737045|1
2025-04-06 14:10:00|02144|1166409|AVO|717.82M|717820000|10.1|355878|-14.48|24|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
2025-04-06 14:10:08|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2025-04-06 14:10:20|02146|21254|LRN|5.35B|5350000000|125.01|829706|102.84|47|2025-04-29|15/03/2025||2.02||591150000|125.01000213623|1|2025-01-28|15/12/2024|2.03|1.92|587200000|562390000|118.91000366211|1
2025-04-06 14:10:30|02147|15708|CHEF|2.01B|2009999999.9999998|50|514814|43.84|48|2025-07-30|15/06/2025||0.4559||1010000000|50|1|2025-04-23|15/03/2025||0.1952||927340000|50|1
2025-04-06 14:10:40|02148|1175429|RLYB|18.73M|18730000|0.45|59022|-72.39|19|2025-08-06|15/06/2025||-0.2833||20000|0.44999998807907|1|2025-05-13|15/03/2025||-0.2833||20000|0.44999998807907|1
2025-04-06 14:10:52|02149|1159668|ORIC|346.61M|346610000|4.88|1065740|-55.52|25|2025-08-07|15/06/2025||-0.506||0.00|4.8800001144409|1|2025-05-12|15/03/2025||-0.513||0.00|4.8800001144409|1
2025-04-06 14:11:03|02150|1076696|TALO|1.26B|1260000000|6.99|1860310|-51.22|36|2025-08-06|15/06/2025||-0.1668||466540000|6.9899997711182|1|2025-05-12|15/03/2025||-0.1126||496850000|6.9899997711182|1
2025-04-06 14:11:14|02151|32346|WNC|436.81M|436810000|10.29|1207102|-64.72|48|2025-07-23|15/06/2025||0.1489||524390000|10.289999961853|1|2025-04-30|15/03/2025||-0.259||414550000|10.289999961853|1
2025-04-06 14:11:23|02152|1169714|CLNN|23.1M|23100000|2.69|54197|-67.49|20|2024-08-12|15/06/2024||-0.0767||114600|5.0599999427795|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|7.8280000686645|1
2025-04-06 14:11:32|02153|1173261|VERA|1.36B|1360000000|21.31|903492|-43.2|21|2025-08-07|15/06/2025||-0.7713||0.00|21.309999465942|1|2025-05-08|15/03/2025||-0.7344||0.00|21.309999465942|1
2025-04-06 14:11:41|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|0|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2025-04-06 14:11:51|02155|960585|TH|650.83M|650830000|6.55|922557|-39.63|31|2025-08-06|15/06/2025||-0.0967||60130000|6.5500001907349|1|2025-05-13|15/03/2025||-0.0133||70000000|6.5500001907349|1
2025-04-06 14:12:00|02156|1075455|RFL|42.85M|42850000|1.72|34408|-0.58|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2025-04-06 14:12:10|02157|994772|AQB|2.48M|2480000|0.641|1030015|-67.13|28|2024-03-07|15/12/2023||-0.0767||966670|2.25|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2025-04-06 14:12:18|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2025-04-06 14:12:24|02159|1169349|LABP|71.68M|71680000|22.93|27656|6.11|16|2023-08-10|15/06/2023|-0.63|-1.10|||4.0999999046326|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|2.9470000267029|1
2025-04-06 14:12:37|02160|41308|GOGO|977.24M|977240000|7.44|1463764|-10.36|48|2025-08-01|15/06/2025||0.1033||217660000|7.4400000572205|1|2025-05-01|15/03/2025||0.03||214450000|7.4400000572205|1
2025-04-06 14:12:46|02161|989650|DFIN|1.15B|1150000000|40.3|305283|-33.91|36|2025-07-30|15/06/2025||1.66||247830000|40.299999237061|1|2025-04-30|15/03/2025||0.7367||195170000|40.299999237061|1
2025-04-06 14:12:56|02162|41182|XPRO|921.71M|921710000|7.92|1196585|-60|48|2025-07-24|15/06/2025||0.28||431130000|7.9200000762939|1|2025-05-01|15/03/2025||0.12||370920000|7.9200000762939|1
2025-04-06 14:13:08|02163|101874|LPG|742.23M|742230000|17.34|786882|-52.8|44|2025-07-30|15/06/2025||0.6353||87400000|17.340000152588|1|2025-05-22|15/03/2025||0.5||91030000|17.340000152588|1
2025-04-06 14:13:15|02164|1167131|AVIR|238.62M|238620000|2.79|340013|-26.77|24|2025-08-06|15/06/2025||-0.415||0.00|2.789999961853|1|2025-05-07|15/03/2025||-0.41||0.00|2.789999961853|1
2025-04-06 14:13:23|02165|1175844|CLYM|78.95M|78950000|1.17|353528|-55|18|2025-05-19|15/03/2025||-0.15||0.00|1.1699999570847|1|2025-03-25|15/12/2024|-0.13||||1.3200000524521|1
2025-04-06 14:13:32|02166|995701|REVG|1.51B|1510000000|29.26|672460|24.3|35|2025-06-04|15/04/2025||0.5496||603500000|29.260000228882|1|2025-03-05|15/01/2025|0.4|0.28|525100000|503120000|27.299999237061|1
2025-04-06 14:13:43|02167|16345|IIIN|468.28M|468280000|24.1|175870|-32.55|47|2025-07-17|15/06/2025||0.435||170200000|24.10000038147|1|2025-04-17|15/03/2025||0.29||149850000|24.10000038147|1
2025-04-06 14:13:52|02168|1010526|SEI|606.71M|606710000|15.96|1444010|78.52|35|2025-07-30|15/06/2025||0.154||119350000|15.960000038147|1|2025-04-28|15/03/2025||0.1411||112130000|15.960000038147|1
2025-04-06 14:14:04|02169|17573|WSBF|221.45M|221450000|12.71|48778|13.18|42|2025-05-06|15/03/2025|||||12.710000038147|1|2025-01-28|15/12/2024|0.28|0.33|31840000|41300000|13.5|1
2025-04-06 14:14:17|02170|13962|ADTN|593.36M|593360000|7.43|1249258|47.71|48|2025-08-06|15/06/2025||0.0475||253510000|7.4299998283386|1|2025-05-07|15/03/2025||-0.0325||235640000|7.4299998283386|1
2025-04-06 14:14:25|02171|1160912|GAN|78.31M|78310000|1.71|228312|25.74|23|2025-05-19|15/03/2025||-0.0541||36070000|1.710000038147|1|2025-03-14|15/12/2024|-0.09|-0.08|31690000|34900000|1.7799999713898|1
2025-04-06 14:14:39|02172|20455|MOD|3.68B|3680000000|70.08|1426363|-28.2|48|2025-07-30|15/06/2025||1.16||691560000|70.080001831055|1|2025-05-21|15/03/2025||0.9609||634490000|70.080001831055|1
2025-04-06 14:14:47|02173|100193|NGNE|131.23M|131229999.99999999|8.79|245361|-78.72|37|2023-11-14|15/09/2023||-0.03||0.00|13.439999580383|1|2023-08-16|15/06/2023|-0.04|-0.04|0.00|0.00|13.39999961853|1
2025-04-06 14:14:56|02174|1096075|STRO|45.41M|45410000|0.542|1353612|-88.89|33|2025-08-07|15/06/2025||-0.8266||9030000|0.5421000123024|1|2025-05-19|15/03/2025||-0.8533||9000000|0.5421000123024|1
2025-04-06 14:15:04|02175|958237|IBRX|2.42B|2420000000|2.83|6225100|-50.44|36|2025-05-08|15/03/2025||-0.1333||16860000|2.829999923706|1|2025-03-03|15/12/2024|-0.09|-0.17|7200000|6160000|3.289999961853|1
2025-04-06 14:15:12|02176|1156573|ARQT|1.75B|1750000000|14.73|2392022|29.89|27|2025-05-20|15/03/2025||-0.2129||63660000|14.729999542236|1|2025-02-25|15/12/2024|-0.09|-0.28|71300000|54720000|12.390000343323|1
2025-04-06 14:15:21|02177|1175178|OB|313.76M|313760000|3.34|394301|-19.71|20|2025-08-07|15/06/2025||0.0649||353320000|3.3399999141693|1|2025-05-08|15/03/2025||-0.1398||298950000|3.3399999141693|1
2025-04-06 14:15:35|02178|1166963|PRAX|658.33M|658330000|32.65|495568|-35.04|24|2025-05-07|15/03/2025||-2.87||304130|32.650001525879|1|2025-02-28|15/12/2024|-2.94|-2.79|7460000|417440|65.029998779297|1
2025-04-06 14:15:43|02179|13958|||||||47|2025-04-30|15/03/2025||0.0433||460680000|6.539999961853|1|2025-02-26|15/12/2024|0.09|-0.11|383570000|398260000|8.6899995803833|1
2025-04-06 14:15:53|02180|943148|KE|326.09M|326090000|13.28|136178|-37.12|43|2025-07-30|15/06/2025||0.2225||382390000|13.279999732971|1|2025-05-13|15/03/2025||0.205||368950000|13.279999732971|1
2025-04-06 14:16:02|02181|21179|RGS|43.41M|43410000|17.82|24348|156.4|42|2024-01-31|15/12/2023|-0.43|-0.05|51100000|53130000|13.800000190735|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|11.680000305176|1
2025-04-06 14:16:13|02182|1027142|RBB|277.12M|277120000|15.63|40663|-10.48|34|2025-07-28|15/06/2025||0.396||29500000|15.630000114441|1|2025-04-28|15/03/2025||0.378||28980000|15.630000114441|1
2025-04-06 14:16:26|02183|1127925|HOOK|10.35M|10350000|0.825|110601|-89.05|27|2024-11-13|15/09/2024||-0.1375||4820000|3.5899999141693|1|2024-08-08|15/06/2024||-0.105||9590000|4.9099998474121|1
2025-04-06 14:16:41|02184|1024880|KALA|25.83M|25830000|4.24|56677|-44.21|25|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1
2025-04-06 14:16:53|02185|100177|TRVN|1.04M|1040000|1.2|2474|-88.49|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|33.75|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|110.1875|1
2025-04-06 14:17:01|02186|1172947|FSBC|538.99M|538990000|25.27|61595|14.86|22|2025-07-28|15/06/2025||0.6375||36880000|25.270000457764|1|2025-04-28|15/03/2025||0.58||35220000|25.270000457764|1
2025-04-06 14:17:12|02187|1096136|NGM|128.53M|128530000|1.54|942392|0|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
2025-04-06 14:17:23|02188|20822|GEFb|2.56B|2560000000|56.54|12912|-16.25|47|2025-06-04|15/04/2025||1.16||1420000000|56.540000915527|1|2025-02-26|15/01/2025|0.39|0.7505|1270000000|1270000000|62.419998168945|1
2025-04-06 14:17:28|02189|1171798|||||||12|2023-11-09|15/09/2023||-0.9833||150000|199.91999816895|1|2023-08-10|15/06/2023||-0.94||100000|199.91999816895|1
2025-04-06 14:17:37|02190|962331|RMR|268.17M|268170000.00000003|15.92|172142|-31.73|38|2025-08-08|15/06/2025||0.3833||207800000|15.920000076294|1|2025-04-30|15/03/2025||0.38||218800000|15.920000076294|1
2025-04-06 14:17:46|02191|1137412|PSNL|274.5M|274500000|3.11|1084316|123.74|29|2025-08-06|15/06/2025||-0.2567||19000000|3.1099998950958|1|2025-04-30|15/03/2025||-0.25||17500000|3.1099998950958|1
2025-04-06 14:17:56|02192|994019|PRTH|521.65M|521650000|6.56|695941|104.36|30|2025-08-07|15/06/2025||0.156||242010000|6.5599999427795|1|2025-05-07|15/03/2025||0.1||227520000|6.5599999427795|1
2025-04-06 14:18:04|02193|16001|EMKR|28.11M|28110000|3.095|148250|-0.8|41|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|6.3000001907349|1
2025-04-06 14:18:15|02194|1054795|MCB|553.29M|553290000|49.29|101280|39.59|34|2025-07-17|15/06/2025||1.69||71320000|49.290000915527|1|2025-04-17|15/03/2025||1.56||67620000|49.290000915527|1
2025-04-06 14:18:24|02195|17155|SGC|167.91M|167910000|10.19|51287|-37.94|45|2025-05-01|15/03/2025||0.1233||139850000|10.189999580383|1|2025-03-11|15/12/2024|0.13|0.17|145400000|146530000|13.550000190735|1
2025-04-06 14:18:35|02196|1175171|INST|3.47B|3470000000|23.6|500628|13.3|18|2025-02-12|15/12/2024||0.2087||174090000|23.60000038147|1|2024-11-27|15/09/2024||0.207||170780000|23.60000038147|1
2025-04-06 14:18:45|02197|16023|ESCA|219.99M|219990000|16.1|17634|21.79|42|2025-04-17|15/03/2025|||||16.10000038147|1|2025-02-26|15/12/2024|0.19||63900000||15.630000114441|1
2025-04-06 14:18:54|02198|16406|ITIC|429.51M|429510000|227.74|10618|49.74|43|2025-02-13|15/12/2024|4.41||70600000||222.36000061035|1|2024-11-05|15/09/2024|4.92||68830000||217.61041259766|1
2025-04-06 14:19:06|02199|1131053|ALTG|135.38M|135380000|4.12|215601|-68.01|28|2025-08-06|15/06/2025||-0.19||486550000|4.1199998855591|1|2025-05-07|15/03/2025||-0.565||436680000|4.1199998855591|1
2025-04-06 14:19:22|02200|1052094|HBB|249.49M|249490000|18.46|38524|-25.62|33|2025-04-30|15/03/2025|||||18.459999084473|1|2025-02-26|15/12/2024|1.75||213500000||18.059999465942|1
2025-04-06 14:19:29|02201|1167954|FDMT|128.26M|128259999.99999999|2.77|813974|-90.31|24|2025-08-07|15/06/2025||-0.8869||525830|2.7699999809265|1|2025-05-08|15/03/2025||-0.861||529670|2.7699999809265|1
2025-04-06 14:19:40|02202|16587|STGW|613.03M|613030000|5.33|475766|-7.63|48|2025-07-31|15/06/2025||0.1983||709410000|5.3299999237061|1|2025-05-01|15/03/2025||0.1557||692600000|5.3299999237061|1
2025-04-06 14:19:51|02203|17212|VIRX|874.37K|874370|0.022|905297|-97.84|48|2025-08-06|15/06/2025||-0.22||0.00|0.02199999988079|1|2025-05-07|15/03/2025||-0.21||0.00|0.02199999988079|1
2025-04-06 14:20:01|02204|1123577|NRDE|20.44M|20440000|1.27|17077|-28.25|18|2023-08-09|15/06/2023||-0.2691||656500|3.5|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|3.7300000190735|1
2025-04-06 14:20:08|02205|1174425|TBIO|763.61K|763610|0.43|4081|-94.57|17|2024-08-06|15/06/2024||-3.78||8400000|4.1700000762939|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|5.7420001029968|1
2025-04-06 14:20:18|02206|1163602|CURI|142.91M|142910000|2.48|320745|140.78|24|2025-05-13|15/03/2025||-0.015||14950000|2.4800000190735|1|2025-03-11|15/12/2024|-0.05|-0.03|14100000|13340000|2.1099998950958|1
2025-04-06 14:20:25|02207|1174692|CURV|497.36M|497360000|4.74|322262|4.41|19|2025-06-04|15/04/2025||0.0467||278830000|4.7399997711182|1|2025-03-20|15/01/2025|-0.03|-0.06|275600000|262850000|5.5999999046326|1
2025-04-06 14:20:35|02208|20696|KRO|769.59M|769590000|6.69|175576|-44.76|48|2025-07-30|15/06/2025||0.23||528000000|6.6900000572205|1|2025-04-30|15/03/2025||0.17||467000000|6.6900000572205|1
2025-04-06 14:20:44|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|0|36|2024-03-13|15/12/2023||0.955||531220000|21.170000076294|1|2023-11-01|15/09/2023|0.75|0.79|475820000|449100000|21.170000076294|1
2025-04-06 14:20:55|02210|1076787|MGTX|447.9M|447900000|5.68|513872|3.27|33|2025-08-07|15/06/2025||0.11||1500000|5.6799998283386|1|2025-05-08|15/03/2025||0.105||1500000|5.6799998283386|1
2025-04-06 14:21:04|02211|16988|PAMT|295.92M|295920000|13.58|25898|-10.89|41|2025-04-22|15/03/2025||0.14||188600000|13.579999923706|1|2025-02-11|15/12/2024|-0.36|0.07|166530000|180700000|15.510000228882|1
2025-04-06 14:21:15|02212|1152785|XGN|72.13M|72130000|4.03|137952|168.67|29|2025-05-19|15/03/2025||-0.2157||14660000|4.0300002098083|1|2025-03-11|15/12/2024|-0.2|-0.32|13660000|14170000|2.8499999046326|1
2025-04-06 14:21:26|02213|101281|ADRO|55.8T|55800000000000|1845|59028356|-31.67|45|2025-04-24|15/03/2025||0.0112||1490000000|1845|1|2025-03-04|15/12/2024|0.0053|0.01|1400000000|1150000000|2050|1
2025-04-06 14:21:32|02214|1172580|ZY|253.58M|253580000|2.43|1342044|0|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2025-04-06 14:21:43|02215|1031736|CSSEQ|32|32|0.0001|1528|-99.94|33|2025-05-13|15/03/2025|||||9.999999747E-5|1|2025-02-26|15/12/2024||-0.58||133840000|9.999999747E-5|1
2025-04-06 14:21:51|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|0|15|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1
2025-04-06 14:21:56|02217|16267|HIFS|480.46M|480460000|220.37|16275|33.56|32|2025-01-17|15/12/2024|2.18||15370000||240.17999267578|1|2024-10-11|15/09/2024|1.44||15200000||239.83000183105|1
2025-04-06 14:22:07|02218|39326|CENX|1.38B|1380000000|15|1818546|-10.18|44|2025-08-06|15/06/2025||0.9367||598200000|14.994999885559|1|2025-04-30|15/03/2025||0.6148||577200000|14.994999885559|1
2025-04-06 14:22:17|02219|1167034|FHTX|191.31M|191310000|3.44|137298|-51.55|23|2025-05-12|15/03/2025||-0.192||5950000|3.4400000572205|1|2025-03-06|15/12/2024|-0.23|-0.3467|2860000|7130000|4.6700000762939|1
2025-04-06 14:22:27|02220|17474|VALU|346.8M|346800000|36.84|7500|-3.86|38|2024-12-13|15/10/2024|||||52.119998931885|1|2024-09-13|15/07/2024|||||42.5|1
2025-04-06 14:22:35|02221|1168846|CGEM|433.58M|433580000|7.41|460007|-56.46|24|2025-08-07|15/06/2025||-0.8266||0.00|7.4099998474121|1|2025-05-20|15/03/2025||-0.8157||0.00|7.4099998474121|1
2025-04-06 14:22:44|02222|16101|LAB|405.52M|405520000|1.07|1947135|-60.95|48|2025-08-06|15/06/2025||-0.04||41900000|1.0700000524521|1|2025-05-07|15/03/2025||-0.055||45600000|1.0700000524521|1
2025-04-06 14:22:53|02223|34441|PLM|409.34M|409340000|2.105|136320|0.24|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2025-04-06 14:22:59|02224|1169486|VOR|70.8M|70800000|0.567|459162|-73.75|24|2025-08-07|15/06/2025||-0.25||0.00|0.56709998846054|1|2025-05-08|15/03/2025||-0.2517||0.00|0.56709998846054|1
2025-04-06 14:23:05|02225|985559|RNAC|259.07M|259070000|10|87210|-24.87|33|2024-08-08|15/06/2024||-0.9||2500000|14.210000038147|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2025-04-06 14:23:13|02226|1057075|||||||28|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1
2025-04-06 14:23:26|02227|31163|ABUS|618.48M|618480000|3.23|925586|3.53|48|2025-07-31|15/06/2025||-0.0375||1740000|3.2300000190735|1|2025-05-01|15/03/2025||-0.1025||1770000|3.2300000190735|1
2025-04-06 14:23:33|02228|1167739|KNTE|125.15M|125150000|2.65|408739|0.38|18|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-05-09|15/03/2024||-0.29||0.00|2.6400001049042|1
2025-04-06 14:23:43|02229|1006461|FBRX|38.7M|38700000|5.88|40089|-66.35|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
2025-04-06 14:23:53|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
2025-04-06 14:24:04|02231|17438|UFPT|1.43B|1430000000|186.83|111563|-25.67|48|2025-08-05|15/06/2025||2.12||145100000|186.83000183105|1|2025-05-06|15/03/2025||2||140100000|186.83000183105|1
2025-04-06 14:24:09|02232|1127926|GNLN|2.02M|2020000|0.242|267524|-95.93|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
2025-04-06 14:24:16|02233|1172282|OKUR|42.05M|42050000|3.13|69965|-81.7|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
2025-04-06 14:24:23|02234|1163555|SPRU|35.16M|35160000|1.89|56003|-45.38|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
2025-04-06 14:24:31|02235|17472|UTMD|179.94M|179940000|54.83|21036|-20.61|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
2025-04-06 14:24:44|02236|6458|YELLQ|15.76M|15760000|0.3|35855|-95.38|47|2025-05-01|15/03/2025|||||0.30000001192093|1|2025-02-28|15/12/2024||0.04||1210000000|0.76999998092651|1
2025-04-06 14:24:55|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
2025-04-06 14:25:03|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|21|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1
2025-04-06 14:25:10|02239|1141591|MIRM|2.06B|2060000000|42.03|527977|60.05|26|2025-07-31|15/06/2025||-0.2689||103640000|42.029998779297|1|2025-05-01|15/03/2025||-0.3093||98020000|42.029998779297|1
2025-04-06 14:25:21|02240|980155|NHIQ|68.46K|68460|0.002|914|-99.71|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
2025-04-06 14:25:29|02241|1175242|BLFY|179M|179000000|8.87|48022|0.34|21|2025-07-23|15/06/2025||-0.145||11100000|8.8699998855591|1|2025-04-23|15/03/2025||-0.18||10420000|8.8699998855591|1
2025-04-06 14:25:39|02242|16282|HOFT|96.56M|96560000|9.16|61927|-60.29|47|2025-06-05|15/04/2025||0.105||103720000|9.1599998474121|1|2025-04-17|15/01/2025||0.16||101250000|9.1599998474121|1
2025-04-06 14:25:48|02243|1009355|KNTK|2.61B|2610000000|43.46|840088|10.36|32|2025-05-07|15/03/2025||0.3588||477050000|43.459999084473|1|2025-02-26|15/12/2024|0.01|0.48|385720000|393450000|56.860000610352|1
2025-04-06 14:25:58|02244|40051|ATOS|77.64M|77640000|0.6011|659797|-67.86|42|2025-05-19|15/03/2025||-0.065||0.00|0.60110002756119|1|2025-03-25|15/12/2024|-0.04|-0.065|0.00|0.00|0.74849998950958|1
2025-04-06 14:26:08|02245|20650|MLR|455.4M|455400000|39.81|127943|-24.6|46|2025-04-30|15/03/2025||0.6||218700000|39.810001373291|1|2025-03-05|15/12/2024|0.91|1.21|221910000|294300000|54.619998931885|1
2025-04-06 14:26:18|02246|17028|RCKY|118.06M|118060000|15.82|41982|-40.93|46|2025-08-05|15/06/2025||0.255||101610000|15.819999694824|1|2025-05-06|15/03/2025||0.61||116560000|15.819999694824|1
2025-04-06 14:26:26|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
2025-04-06 14:26:39|02248|30704|CRMD|381.97M|381970000|5.86|1446503|24.42|43|2025-08-07|15/06/2025||0.1525||25790000|5.8600001335144|1|2025-05-08|15/03/2025||0.155||32350000|5.8600001335144|1
2025-04-06 14:26:48|02249|1174986|SERA|120.15M|120150000|3.19|119951|-66.28|21|2025-08-06|15/06/2025||-0.25||100000|3.1900000572205|1|2025-05-07|15/03/2025||-0.27||200000|3.1900000572205|1
2025-04-06 14:26:59|02250|16713|NCMI|544.6M|544600000|5.72|623679|6.92|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
2025-04-06 14:27:11|02251|17594|XOMA|232.87M|232870000|19.44|40506|-23.28|48|2025-08-06|15/06/2025||-0.2536||8400000|19.440000534058|1|2025-05-13|15/03/2025||-0.2897||8000000|19.440000534058|1
2025-04-06 14:27:22|02252|17560|WLFC|895.3M|895300000|135.52|39401|174.88|46|2025-05-01|15/03/2025||4.01||142110000|135.52000427246|1|2025-03-10|15/12/2024|2.81||152790000||183.05000305176|1
2025-04-06 14:27:33|02253|1164708|IRON|1.42B|1420000000|41.22|406988|36.94|21|2025-08-08|15/06/2025||-1.19||0.00|41.220001220703|1|2025-05-19|15/03/2025||-1.14||0.00|41.220001220703|1
2025-04-06 14:27:43|02254|52168|PRTG|9.1M|9100000|5.53|597589|-45.78|31|2024-08-26|15/06/2024||-0.24|||6|1|2024-08-15|15/03/2024||-0.22||0.00|2.1500000953674|1
2025-04-06 14:27:52|02255|1171825|FNCH|21.68M|21680000|13.5|2251|513.36|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
2025-04-06 14:28:03|02256|103931|HRTG|598.91M|598910000|14.43|198151|40.1|43|2025-04-30|15/03/2025||0.3267||214880000|14.430000305176|1|2025-03-11|15/12/2024|0.66|0.33|210260000|208370000|11.300000190735|1
2025-04-06 14:28:12|02257|1171963|IKNA|54.53M|54530000|1.13|123782|-16.3|23|2025-08-07|15/06/2025||-0.1879||0.00|1.1299999952316|1|2025-05-08|15/03/2025||-0.1919||0.00|1.1299999952316|1
2025-04-06 14:28:26|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
2025-04-06 14:28:34|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
2025-04-06 14:28:45|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
2025-04-06 14:28:53|02261|15681|||||||38|2025-05-09|15/03/2025||-0.0901||4570000|2.5199999809265|1|2025-03-17|15/12/2024|-0.14|-0.08|4750000|7600000|3.5699999332428|1
2025-04-06 14:29:04|02262|30939|REPX|526.24M|526240000|24.47|99810|-14.35|39|2025-05-13|15/03/2025||1.6||104260000|24.469999313354|1|2025-03-05|15/12/2024|0.96|1.6|102700000|106260000|28.280000686646|1
2025-04-06 14:29:13|02263|17465|USLM|2.45B|2450000000|85.77|117413|40.61|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
2025-04-06 14:29:22|02264|48376|AMC|1.14B|1140000000|2.65|9841384|-11.96|44|2025-08-06|15/06/2025||-0.1187||1250000000|2.6500000953674|1|2025-05-02|15/03/2025||-0.458||986480000|2.6500000953674|1
2025-04-06 14:29:31|02265|39223|||||||45|2025-08-04|15/06/2025||2.53||3110000000|69.199996948242|1|2025-05-05|15/03/2025||-5.34||2500000000|69.199996948242|1
2025-04-06 14:29:43|02266|20787|STAG|6.13B|6130000000|32.88|1481487|-12.34|48|2025-07-23|15/06/2025||0.2003||203150000|32.880001068115|1|2025-04-29|15/03/2025||0.1804||200840000|32.880001068115|1
2025-04-06 14:29:50|02267|1170122|EXE|23.27B|23270000000|100.01|4383807|11.73|23|2025-08-05|15/06/2025||1.56||2540000000|100.01000213623|1|2025-05-06|15/03/2025||1.67||2490000000|100.01000213623|1
2025-04-06 14:30:03|02268|17127|SSB|8.26B|8260000000|81.48|741547|0.11|47|2025-07-24|15/06/2025||1.7||633620000|81.480003356934|1|2025-04-24|15/03/2025||0.8822||611620000|81.480003356934|1
2025-04-06 14:30:16|02269|29717|VLY|4.51B|4510000000|8.05|8645605|7.19|48|2025-07-24|15/06/2025||0.2229||499390000|8.0500001907349|1|2025-04-24|15/03/2025||0.1903||482300000|8.0500001907349|1
2025-04-06 14:30:24|02270|48363|ESNT|5.66B|5660000000|54.49|840660|-3.95|47|2025-08-01|15/06/2025||1.73||315650000|54.490001678467|1|2025-05-02|15/03/2025||1.66||309830000|54.490001678467|1
2025-04-06 14:30:35|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
2025-04-06 14:30:44|02272|24322|TRNO|5.57B|5570000000|55.86|899528|-11.82|46|2025-07-30|15/06/2025||0.375||110970000|55.860000610352|1|2025-04-30|15/03/2025||0.3618||107920000|55.860000610352|1
2025-04-06 14:30:52|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
2025-04-06 14:31:02|02274|20857|BXMT|3.19B|3190000000|18.35|1759050|-4.77|47|2025-07-23|15/06/2025||0.3743||107880000|18.35000038147|1|2025-04-30|15/03/2025||0.3225||105360000|18.35000038147|1
2025-04-06 14:31:13|02275|20843|ADC|7.97B|7970000000|74.46|1129543|32.89|48|2025-07-28|15/06/2025||0.436||167420000|74.459999084473|1|2025-04-22|15/03/2025||0.4333||164170000|74.459999084473|1
2025-04-06 14:31:23|02276|39163|HR|5.65B|5650000000|16.11|2463488|16.15|47|2025-05-13|15/03/2025||-0.0726||298560000|16.110000610352|1|2025-02-19|15/12/2024|-0.31|-0.0671|300070000|303980000|16.989999771118|1
2025-04-06 14:31:37|02277|17176|SIGI|5.25B|5250000000|86.33|425149|-17.39|48|2025-07-30|15/06/2025||1.67||1330000000|86.330001831055|1|2025-04-30|15/03/2025||1.88||1250000000|86.330001831055|1
2025-04-06 14:31:50|02278|17428|UBSI|4.52B|4520000000|31.65|780920|-7.08|48|2025-07-24|15/06/2025||0.6967||290650000|31.64999961853|1|2025-04-23|15/03/2025||0.5283||279030000|31.64999961853|1
2025-04-06 14:32:02|02279|943117|LC|985.31M|985310000|8.69|1878352|2.48|43|2025-07-23|15/06/2025||0.1852||225920000|8.6899995803833|1|2025-04-23|15/03/2025||0.106||213460000|8.6899995803833|1
2025-04-06 14:32:13|02280|20942|RDN|4.55B|4550000000|31.36|1787416|-0.03|48|2025-07-30|15/06/2025||0.9627||322050000|31.360000610352|1|2025-05-06|15/03/2025||0.9629||319240000|31.360000610352|1
2025-04-06 14:32:24|02281|39246|POR|4.68B|4680000000|42.7|1188524|3.26|48|2025-07-25|15/06/2025||0.644||793520000|42.700000762939|1|2025-04-25|15/03/2025||1.14||976050000|42.700000762939|1
2025-04-06 14:32:39|02282|20539|KRG|4.57B|4570000000|20.8|2009261|2.26|48|2025-08-04|15/06/2025||0.0761||212820000|20.799999237061|1|2025-04-29|15/03/2025||0.0739||211560000|20.799999237061|1
2025-04-06 14:32:47|02283|17446|UMBF|6.31B|6310000000|86.88|745465|4.34|48|2025-07-29|15/06/2025||2.28||631350000|86.875|1|2025-04-29|15/03/2025||2.26||547660000|86.875|1
2025-04-06 14:32:58|02284|955553|TGNA|2.56B|2560000000|16.02|1637891|12.74|40|2025-05-08|15/03/2025||0.32||677480000|16.020000457764|1|2025-02-27|15/12/2024|1.21|1.26|871000000|884710000|16.629999160767|1
2025-04-06 14:33:10|02285|16242|HWC|3.97B|3970000000|46.05|709816|4.92|48|2025-07-22|15/06/2025||1.32||375410000|46.049999237061|1|2025-04-15|15/03/2025||1.29||367920000|46.049999237061|1
2025-04-06 14:33:16|02286|1163097|APG|8.98B|8980000000|32.37|1528302|-17.61|26|2025-07-31|15/06/2025||0.5492||1850000000|32.369998931885|1|2025-05-01|15/03/2025||0.366||1660000000|32.369998931885|1
2025-04-06 14:33:27|02287|20498|KFY|3.22B|3220000000|62.3|424522|-2|47|2025-06-18|15/04/2025||1.26||690180000|62.299999237061|1|2025-03-11|15/01/2025|1.19|1.13|676500000|650450000|62.520000457764|1
2025-04-06 14:33:40|02288|20242|TXNM|4.75B|4750000000|51.26|1091746|37.8|48|2025-07-31|15/06/2025||0.4796||508890000|51.259998321533|1|2025-05-01|15/03/2025||0.3148||456200000|51.259998321533|1
2025-04-06 14:33:49|02289|948327|SUM|37.96T|37960000000000|215760|2||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
2025-04-06 14:34:00|02290|1097893|ETRN|5.40B|5400000000|12.42|9814936|0.89|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
2025-04-06 14:34:16|02291|20912|BKH|4.18B|4179999999.9999995|58.35|493276|8.58|48|2025-07-30|15/06/2025||0.395||427280000|58.349998474121|1|2025-04-30|15/03/2025||1.86||733380000|58.349998474121|1
2025-04-06 14:34:28|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
2025-04-06 14:34:38|02293|32356|SM|2.55B|2550000000|22.26|2254812|-57.81|48|2025-07-30|15/06/2025||1.5||840340000|22.260000228882|1|2025-04-24|15/03/2025||1.54||819470000|22.260000228882|1
2025-04-06 14:34:50|02294|1166008|BNL|3.05B|3050000000|16.18|1274174|7.44|25|2025-08-05|15/06/2025||0.1739||110060000|16.180000305176|1|2025-04-30|15/03/2025||0.179||108930000|16.180000305176|1
2025-04-06 14:35:01|02295|20840|SWX|4.95B|4950000000|68.9|402761|-7.57|47|2025-05-07|15/03/2025||1.42||1530000000|68.900001525879|1|2025-02-26|15/12/2024|1.39|1.27|1270000000|1270000000|77.279998779297|1
2025-04-06 14:35:09|02296|8363|MUR|3.26B|3260000000|22.32|3052165|-54.42|49|2025-07-31|15/06/2025||0.6657||712450000|22.319999694824|1|2025-05-07|15/03/2025||0.4827||676240000|22.319999694824|1
2025-04-06 14:35:18|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-39.72|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
2025-04-06 14:35:29|02298|15562|OPCH|5.54B|5540000000|33.54|1834532|4.75|48|2025-07-30|15/06/2025||0.3783||1330000000|33.540000915527|1|2025-04-29|15/03/2025||0.3342||1250000000|33.540000915527|1
2025-04-06 14:35:39|02299|20586|LXP|2.35B|2350000000|7.94|2308174|-10.38|48|2025-07-31|15/06/2025||-0.01||80370000|7.9400000572205|1|2025-05-01|15/03/2025||-0.01||78850000|7.9400000572205|1
2025-04-06 14:35:47|02300|20568|||||||48|2025-06-19|15/05/2025||0.864||2060000000|40.950000762939|1|2025-03-20|15/02/2025|0.26|0.3|1750000000|1750000000|46.860000610352|1
2025-04-06 14:35:59|02301|942635|CRC|3.16B|3160000000|34.83|1027074|-36.41|43|2025-07-31|15/06/2025||0.8398||836370000|34.830001831055|1|2025-05-07|15/03/2025||0.8357||862220000|34.830001831055|1
2025-04-06 14:36:11|02302|20432|CBU|2.72B|2720000000|51.56|234319|14.17|47|2025-07-28|15/06/2025||0.9933||202960000|51.560001373291|1|2025-04-29|15/03/2025||0.9133||197100000|51.560001373291|1
2025-04-06 14:36:21|02303|16287|HOMB|4.99B|4990000000|25.12|1141807|5.68|48|2025-07-17|15/06/2025||0.5367||259190000|25.120000839233|1|2025-04-16|15/03/2025||0.5367||255220000|25.120000839233|1
2025-04-06 14:36:36|02304|13934|CIM|950.03M|950030000|11.74|599810|-9.41|48|2025-07-31|15/06/2025||0.4447||77080000|11.739999771118|1|2025-05-01|15/03/2025||0.4385||75970000|11.739999771118|1
2025-04-06 14:36:48|02305|20507|NJR|4.8B|4800000000|47.86|634594|11.87|47|2025-05-01|15/03/2025||1.55||800570000|47.860000610352|1|2025-02-03|15/12/2024|1.31|1.05|488360000|662000000|47.950000762939|1
2025-04-06 14:36:58|02306|29658|MATX|3.69B|3690000000|112.16|331409|0.66|49|2025-07-30|15/06/2025||2.85||833570000|112.16000366211|1|2025-05-06|15/03/2025||1.71||782440000|112.16000366211|1
2025-04-06 14:37:07|02307|20981|BKU|2.23B|2230000000|29.78|799054|10.62|48|2025-07-17|15/06/2025||0.8096||272350000|29.780000686646|1|2025-04-28|15/03/2025||0.7417||264350000|29.780000686646|1
2025-04-06 14:37:20|02308|101884|OGS|4.41B|4410000000|73.59|435162|15.49|45|2025-08-05|15/06/2025||0.5286||423850000|73.589996337891|1|2025-05-05|15/03/2025||1.85||811180000|73.589996337891|1
2025-04-06 14:37:31|02309|15333|RAMP|1.6B|1600000000|24.27|606081|-33.56|48|2025-08-06|15/06/2025||0.4162||188440000|24.270000457764|1|2025-05-27|15/03/2025||0.2822||185320000|24.270000457764|1
2025-04-06 14:37:40|02310|15306|ABCB|3.5B|3500000000|50.81|439151|8.04|45|2025-07-24|15/06/2025||1.27||291700000|50.810001373291|1|2025-04-28|15/03/2025||1.12||275180000|50.810001373291|1
2025-04-06 14:37:51|02311|1081673|EPRT|5.77B|5770000000|30.72|1629254|20.33|34|2025-07-23|15/06/2025||0.3057||124920000|30.719999313354|1|2025-04-23|15/03/2025||0.2987||120130000|30.719999313354|1
2025-04-06 14:38:02|02312|16876|PCH|3.18B|3180000000|40.38|455234|-10.76|48|2025-07-28|15/06/2025||0.1691||270540000|||2025-04-28|15/03/2025||0.168||243100000||
2025-04-06 14:38:15|02313|15461|ASB|3.18B|3180000000|19.41|1597034|-7.7|48|2025-07-17|15/06/2025||0.59||360390000|19.409999847412|1|2025-04-24|15/03/2025||0.5678||347440000|19.409999847412|1
2025-04-06 14:38:23|02314|959642|APLE|2.76B|2760000000|11.51|2414450|-28.33|38|2025-05-01|15/03/2025||0.14||333730000|11.510000228882|1|2025-02-24|15/12/2024|0.12|0.1|333040000|327040000|14.760000228882|1
2025-04-06 14:38:34|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
2025-04-06 14:38:44|02316|21205|GATX|5.19B|5190000000|145.8|150268|9.94|48|2025-07-29|15/06/2025||1.97||423640000|145.80000305176|1|2025-04-23|15/03/2025||2.07||417250000|145.80000305176|1
2025-04-06 14:38:50|02317|1166427|||||||24|2025-06-10|15/04/2025||0.9116||1380000000|37.599998474121|1|2025-03-20|15/01/2025|1.96|1.82|1680000000|1670000000|47.569999694824|1
2025-04-06 14:39:04|02318|39182|KMT|1.48B|1480000000|19.11|1018709|-20.94|47|2025-05-12|15/03/2025||0.2478||488540000|19.110000610352|1|2025-02-05|15/12/2024|0.25|0.26|482050000|488330000|23.459999084473|1
2025-04-06 14:39:11|02319|20591|||||||48|2025-07-30|15/06/2025||0.4356||228210000|68.339996337891|1|2025-05-07|15/03/2025||0.5963||228540000|68.339996337891|1
2025-04-06 14:39:19|02320|103927|||||||44|2025-07-31|15/06/2025||-0.002||104800000|7.0900001525879|1|2025-05-01|15/03/2025||-0.004||102210000|7.0900001525879|1
2025-04-06 14:39:24|02321|1159411|BIPC|5.85B|5850000000|49.17|210116|7.43|0||
2025-04-06 14:39:36|02322|17153|SFNC|2.3B|2300000000|18.26|654498|-3.64|48|2025-07-29|15/06/2025||0.38||214660000|18.260000228882|1|2025-04-16|15/03/2025||0.358||209140000|18.260000228882|1
2025-04-06 14:39:50|02323|15651|CATY|2.68B|2680000000|38.1|409316|4.04|48|2025-07-28|15/06/2025||1.05||191790000|38.099998474121|1|2025-04-21|15/03/2025||0.9525||186350000|38.099998474121|1
2025-04-06 14:40:03|02324|21148|ALE|3.78B|3780000000|65.24|354780|10|48|2025-07-30|15/06/2025||0.82||425300000|65.23999786377|1|2025-05-01|15/03/2025||0.99||456300000|65.23999786377|1
2025-04-06 14:40:14|02325|48421|VCYT|2.26B|2260000000|28.95|938202|43.89|47|2025-07-30|15/06/2025||0.1233||121550000|28.950000762939|1|2025-05-13|15/03/2025||0.0217||111140000|28.950000762939|1
2025-04-06 14:40:26|02326|20880|SR|4.42B|4420000000|75.79|428893|27.72|48|2025-07-31|15/06/2025||-0.1439||382320000|75.790000915527|1|2025-04-30|15/03/2025||3.65||1230000000|75.790000915527|1
2025-04-06 14:40:36|02327|20578|GPI|4.96B|4960000000|382.11|167311|38.05|47|2025-07-23|15/06/2025||10.34||5480000000|382.10998535156|1|2025-04-23|15/03/2025||9.56||5340000000|382.10998535156|1
2025-04-06 14:40:47|02328|8308|FHI|2.86B|2860000000|36.88|892307|4.54|48|2025-07-24|15/06/2025||1||432050000|36.880001068115|1|2025-04-24|15/03/2025||0.9342||421460000|36.880001068115|1
2025-04-06 14:40:59|02329|7975|CNX|4.35B|4350000000|29.2|3128693|21.06|48|2025-07-24|15/06/2025||0.4811||499980000|29.200000762939|1|2025-04-24|15/03/2025||0.6064||517080000|29.200000762939|1
2025-04-06 14:41:09|02330|20139|CWT|2.88B|2880000000|48.47|380980|6.02|47|2025-07-24|15/06/2025||0.66||244200000|48.470001220703|1|2025-04-24|15/03/2025||0.1633||207600000|48.470001220703|1
2025-04-06 14:41:17|02331|20817|||||||48|2025-08-06|15/06/2025||0.128||1140000000|6.2699999809265|1|2025-05-13|15/03/2025||-0.043||1090000000|6.2699999809265|1
2025-04-06 14:41:28|02332|24371|SBRA|4.11B|4110000000.0000005|17.28|2298680|19.34|48|2025-07-30|15/06/2025||0.174||181540000|17.280000686646|1|2025-04-30|15/03/2025||0.174||179480000|17.280000686646|1
2025-04-06 14:41:37|02333|52734|COOP|8.54B|8539999999.999999|134.21|828662|74|35|2025-07-24|15/06/2025||3.27||660800000|134.21000671387|1|2025-04-23|15/03/2025||2.98||620430000|134.21000671387|1
2025-04-06 14:41:49|02334|20525|CNO|3.71B|3710000000|36.8|671532|37.11|48|2025-08-04|15/06/2025||0.9147||975580000|36.799999237061|1|2025-05-05|15/03/2025||0.793||975820000|36.799999237061|1
2025-04-06 14:42:01|02335|39234|CDP|2.94B|2940000000|26.13|1079375|10.67|48|2025-07-24|15/06/2025||0.3415||173450000|26.129999160767|1|2025-04-28|15/03/2025||0.3369||171430000|26.129999160767|1
2025-04-06 14:42:10|02336|39157|VRNT|944.5M|944500000|15.2|729913|-50.23|47|2025-06-04|15/04/2025||0.6256||228340000|15.199999809265|1|2025-03-26|15/01/2025|0.99|1.27|254000000|276990000|21.799999237061|1
2025-04-06 14:42:23|02337|20377|PBH|4.1B|4099999999.9999995|82.85|346596|19.81|48|2025-07-31|15/06/2025||1.06||275300000|82.849998474121|1|2025-05-01|15/03/2025||1.3||291170000|82.849998474121|1
2025-04-06 14:42:37|02338|24348|UNF|3.03B|3030000000|163.41|154163|-0.36|48|2025-06-25|15/05/2025||2.1||615010000|163.41000366211|1|2025-04-02|15/02/2025|1.4|1.42|602220000|603850000|175.36000061035|1
2025-04-06 14:42:50|02339|20858|EQC|171.87M|171870000|1.6|875176|-91.42|47|2025-04-30|15/03/2025||||4760000|1.6000000238419|1|2025-02-27|15/12/2024|||1000|7090000|1.710000038147|1
2025-04-06 14:42:59|02340|20795|ABM|2.82B|2820000000|45.32|416385|2.65|47|2025-06-04|15/04/2025||0.8877||2060000000|45.319999694824|1|2025-03-12|15/01/2025|0.87|0.76|2100000000|2070000000|49.830001831055|1
2025-04-06 14:43:07|02341|20992|||||||48|2025-07-24|15/06/2025||1.45||463570000|113.69999694824|1|2025-04-24|15/03/2025||1.23||428510000|113.69999694824|1
2025-04-06 14:43:17|02342|20549|PEB|1.01B|1010000000|8.43|2270607|-45.33|48|2025-07-24|15/06/2025||0.12||402790000|8.4300003051758|1|2025-05-01|15/03/2025||-0.3867||312380000|8.4300003051758|1
2025-04-06 14:43:28|02343|20889|NWE|3.45B|3450000000|56.33|492638|12.93|48|2025-08-05|15/06/2025||0.5502||338380000|56.330001831055|1|2025-04-29|15/03/2025||1.14||491640000|56.330001831055|1
2025-04-06 14:43:37|02344|16633|MLKN|1.18B|1180000000|17.38|615192|-35.03|47|2025-06-25|15/05/2025||0.5575||938280000|17.379999160767|1|2025-03-26|15/02/2025|0.44|0.44|876200000|918880000|18.610000610352|1
2025-04-06 14:43:45|02345|7890|PIPR|3.85B|3850000000|217|122267|9.67|48|2025-07-25|15/06/2025||3.19||402410000|217|1|2025-04-25|15/03/2025||2.77||367000000|217|1
2025-04-06 14:43:56|02346|16025|ESGR|4.76B|4760000000|332.41|115177|13.03|46|2025-05-01|15/03/2025|||||332.41000366211|1|2025-03-31|15/12/2024|||||332.36999511719|1
2025-04-06 14:44:06|02347|1055123|CNNE|1.06B|1060000000|16.89|568454|-17.37|35|2025-05-07|15/03/2025||-0.315||108350000|16.889999389648|1|2025-02-24|15/12/2024|-0.74|-0.23|109900000|103070000|19.139999389648|1
2025-04-06 14:44:12|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
2025-04-06 14:44:24|02349|17427|AUB|1.89B|1890000000|25.5|1295622|-23.81|48|2025-07-24|15/06/2025||0.8275||362040000|25.5|1|2025-04-24|15/03/2025||0.716||221400000|25.5|1
2025-04-06 14:44:36|02350|951002|UNIT|1.14B|1140000000|4.65|2179450|-17.26|41|2025-07-31|15/06/2025||0.1067||302600000|4.6500000953674|1|2025-05-01|15/03/2025||0.09||296560000|4.6500000953674|1
2025-04-06 14:44:52|02351|8053|SITC|612.39M|612390000|11.68|939191|6.03|44|2025-07-24|15/06/2025||-0.2567||49600000|11.680000305176|1|2025-04-30|15/03/2025||-0.22||49300000|11.680000305176|1
2025-04-06 14:45:04|02352|40994|IBTX|2.51B|2510000000|60.67|270823|43.22|43|2025-04-28|15/03/2025||0.705||132160000|60.669998168945|1|2025-02-03|15/12/2024||0.63||125690000|60.669998168945|1
2025-04-06 14:45:14|02353|16615|MGEE|3.25B|3250000000|89.01|160905|13.97|47|2025-07-31|15/06/2025||0.8|||89.01000213623|1|2025-05-01|15/03/2025||0.96|||89.01000213623|1
2025-04-06 14:45:24|02354|41286|AGIO|1.48B|1480000000|25.76|733102|-6.5|46|2025-07-31|15/06/2025||-1.87||10510000|25.760000228882|1|2025-05-01|15/03/2025||-1.78||9970000|25.760000228882|1
2025-04-06 14:45:32|02355|21096|||||||48|2025-07-30|15/06/2025||0.26||407100000|40.709999084473|1|2025-04-30|15/03/2025||1||629180000|40.709999084473|1
2025-04-06 14:45:40|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2025-04-06 14:45:51|02357|20796|ABR|2.12B|2120000000|11.21|3521217|-13.5|48|2025-07-25|15/06/2025||0.299||98260000|11.210000038147|1|2025-05-02|15/03/2025||0.2927||104550000|11.210000038147|1
2025-04-06 14:46:00|02358|17555|WIRE|4.58B|4580000000|289.84|468979|7.89|45|2024-10-22|15/09/2024||5.31||692310000|289.83999633789|1|2024-07-23|15/06/2024||4.89||668580000|289.83999633789|1
2025-04-06 14:46:10|02359|20159|ONB|5.73B|5730000000|17.97|3007949|8.32|48|2025-07-29|15/06/2025||0.4698||544870000|17.969999313354|1|2025-04-22|15/03/2025||0.4277||478310000|17.969999313354|1
2025-04-06 14:46:23|02360|15776|COLB|4.36B|4360000000|20.78|1534383|13.18|47|2025-07-24|15/06/2025||0.6623||492010000|20.780000686646|1|2025-04-24|15/03/2025||0.633||482620000|20.780000686646|1
2025-04-06 14:46:31|02361|20342|SHO|1.66B|1660000000|8.27|2287289|-24.2|48|2025-07-31|15/06/2025||0.116||266430000|8.2700004577637|1|2025-05-06|15/03/2025||0.0083||240720000|8.2700004577637|1
2025-04-06 14:46:43|02362|16361|INDB|2.36B|2360000000|55.39|297836|12.6|48|2025-07-17|15/06/2025||1.29||177920000|55.389999389648|1|2025-04-17|15/03/2025||1.17||173320000|55.389999389648|1
2025-04-06 14:46:53|02363|20367|KW|1.06B|1060000000|7.65|655703|-7.16|48|2025-07-30|15/06/2025||-0.1944||97310000|7.6500000953674|1|2025-04-30|15/03/2025||-0.1943||97460000|7.6500000953674|1
2025-04-06 14:47:06|02364|41188|TROX|830.75M|830750000|5.26|1865668|-68.99|46|2025-07-23|15/06/2025||0.1172||841150000|5.2600002288818|1|2025-04-30|15/03/2025||0.0208||751590000|5.2600002288818|1
2025-04-06 14:47:18|02365|21021|FBP|2.79B|2790000000|17.16|1199982|-0.46|48|2025-07-18|15/06/2025||0.4425||248290000|17.159999847412|1|2025-04-24|15/03/2025||0.4279||243080000|17.159999847412|1
2025-04-06 14:47:30|02366|21150|BDC|3.59B|3590000000|89.03|297222|0.07|48|2025-07-30|15/06/2025||1.76||669340000|89.029998779297|1|2025-04-30|15/03/2025||1.49||614680000|89.029998779297|1
2025-04-06 14:47:40|02367|16145|FULT|2.76B|2760000000|15.13|1368229|-1.24|48|2025-07-22|15/06/2025||0.44||322430000|15.130000114441|1|2025-04-15|15/03/2025||0.4129||314880000|15.130000114441|1
2025-04-06 14:47:52|02368|15853|CVBF|2.35B|2350000000|16.85|789230|0.54|47|2025-07-23|15/06/2025||0.3417||127990000|16.85000038147|1|2025-04-23|15/03/2025||0.33||124950000|16.85000038147|1
2025-04-06 14:48:01|02369|20134|AEL|4.48B|4480000000|56.47|933116|0.32|44|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1|2024-05-07|15/03/2024|1.75|1.73|667200000|680710000|56.470001220703|1
2025-04-06 14:48:11|02370|16308|HUBG|2.05B|2049999999.9999998|33.38|631845|-21.27|48|2025-07-24|15/06/2025||0.5092||1020000000|33.380001068115|1|2025-04-24|15/03/2025||0.4332||973860000|33.380001068115|1
2025-04-06 14:48:24|02371|17430|UCB|2.9B|2900000000|24.24|727413|-4.23|46|2025-07-22|15/06/2025||0.5892||256500000|24.239999771118|1|2025-04-22|15/03/2025||0.5612||247090000|24.239999771118|1
2025-04-06 14:48:34|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2025-04-06 14:48:43|02373|16846|OTTR|3.21B|3210000000|76.77|268054|-10.89|48|2025-08-04|15/06/2025||1.69||342250000|76.769996643066|1|2025-05-05|15/03/2025||1.54||349700000|76.769996643066|1
2025-04-06 14:48:55|02374|6455|RMBS|4.61B|4610000000|43.13|993938|-28.19|48|2025-08-04|15/06/2025||0.5905||166680000|43.125|1|2025-05-05|15/03/2025||0.5647||161500000|43.125|1
2025-04-06 14:49:03|02375|1097712|ACA|3.53B|3530000000|72.39|314214|-13.43|32|2025-07-31|15/06/2025||1.18||768800000|72.389999389648|1|2025-04-24|15/03/2025||0.2567||622780000|72.389999389648|1
2025-04-06 14:49:13|02376|16961|PRMB|5.35B|5350000000|33.38|3434747|92.28|49|2025-05-07|15/03/2025||0.1594||464550000|33.380001068115|1|2025-02-20|15/12/2024|0.13|0.2249|1400000000|454700000|32.819999694824|1
2025-04-06 14:49:26|02377|949589|IRT|4.38B|4380000000|19|1984280|23.62|42|2025-07-23|15/06/2025||0.0462||167530000|19|1|2025-04-23|15/03/2025||0.0376||164150000|19|1
2025-04-06 14:49:33|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|0|30|2024-02-27|15/12/2023||0.2952||360060000|33.299999237061|1|2023-11-07|15/09/2023|0.24|0.26|352800000|366090000|33.299999237061|1
2025-04-06 14:49:51|02379|21151|BRC|3.18B|3180000000|66.53|273653|11.68|47|2025-05-22|15/04/2025||1.23||386610000|66.529998779297|1|2025-02-21|15/01/2025|1|1.04|356680000|362110000|74.580001831055|1
2025-04-06 14:50:02|02380|20689|FBC|2.00B|2000000000|37.54|1252729|0|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2025-04-06 14:50:16|02381|17575|WSFS|2.73B|2730000000|46.66|306164|7.88|48|2025-07-28|15/06/2025||1.1||264380000|46.659999847412|1|2025-04-23|15/03/2025||1.04||256600000|46.659999847412|1
2025-04-06 14:50:26|02382|17546|WAFD|2.06B|2060000000|25.24|604823|-8.82|48|2025-07-10|15/06/2025||0.615||178020000|25.239999771118|1|2025-04-10|15/03/2025||0.58||173580000|25.239999771118|1
2025-04-06 14:50:37|02383|17110|SANM|3.66B|3660000000|67.3|422661|12.17|48|2025-08-04|15/06/2025||1.5||2050000000|67.300003051758|1|2025-05-05|15/03/2025||1.38||1960000000|67.300003051758|1
2025-04-06 14:50:50|02384|945656|GEAR|1.17B|1170000000|20.08|1173706|-39.95|40|2025-01-30|15/12/2024||1.05||687960000|20.079999923706|1|2024-11-06|15/09/2024|1.03|0.98|665910000|666720000|44.139999389648|1
2025-04-06 14:51:03|02385|20897|RLJ|1.02B|1020000000|6.81|2232317|-41.65|48|2025-07-31|15/06/2025||0.152||376190000|6.8099999427795|1|2025-05-05|15/03/2025||-0.0402||329080000|6.8099999427795|1
2025-04-06 14:51:28|02386|16690|MYGN|742.34M|742340000|8.13|1095499|-59.87|48|2025-07-31|15/06/2025||0.013||211760000|8.1300001144409|1|2025-05-01|15/03/2025||-0.0551||200900000|8.1300001144409|1
2025-04-06 14:51:39|02387|13985|MANT|3.93B|3930000000|95.98|228934|-0.01|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2025-04-06 14:51:50|02388|20456|MTX|1.77B|1770000000|55.77|192362|-24.54|48|2025-07-24|15/06/2025||1.75||558870000|55.770000457764|1|2025-04-24|15/03/2025||1.33||502020000|55.770000457764|1
2025-04-06 14:52:00|02389|20300|NHI|3.26B|3260000000|71.44|220664|18.79|47|2025-05-12|15/03/2025||0.73||71680000|71.440002441406|1|2025-02-25|15/12/2024|0.95|0.7529|65780000|69370000|70.699996948242|1
2025-04-06 14:52:12|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2025-04-06 14:52:21|02391|20761|WLY|2.26B|2260000000|42.01|445997|9.43|47|2025-06-12|15/04/2025||1.31||434900000|42.009998321533|1|2025-03-06|15/01/2025|0.84|0.65|405000000|401100000|37.909999847412|1
2025-04-06 14:52:32|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|39|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2025-04-06 14:52:41|02393|20443|EBS|245.6M|245600000|4.52|1220056|97.38|47|2025-04-24|15/03/2025||0.4867||279000000|4.5199999809265|1|2025-03-03|15/12/2024|0.05|-0.41|194700000|243330000|7.4800000190735|1
2025-04-06 14:52:51|02394|16322|IBOC|3.54B|3540000000|56.95|325426|2.78|44|2025-02-20|15/12/2024|||||66.180000305176|1|2024-11-07|15/09/2024|||||72.519996643066|1
2025-04-06 14:53:03|02395|16127|FRME|2.09B|2089999999.9999998|35.65|278210|6.01|48|2025-07-24|15/06/2025||0.96||174690000|35.650001525879|1|2025-04-24|15/03/2025||0.9167||171030000|35.650001525879|1
2025-04-06 14:53:12|02396|15309|ARCB|1.47B|1470000000|63.63|322986|-57.54|47|2025-07-30|15/06/2025||1.71||1080000000|63.630001068115|1|2025-04-29|15/03/2025||0.5248||989280000|63.630001068115|1
2025-04-06 14:53:21|02397|17114|SASR|1.26B|1260000000|27.95|285344|31.78|47|2025-07-29|15/06/2025||0.55||114500000|27.950000762939|1|2025-04-17|15/03/2025||0.52||108000000|27.950000762939|1
2025-04-06 14:53:33|02398|8154|GHC|4.01B|4010000000|923.93|19930|21.17|49|2025-07-30|15/06/2025||12.26||1220000000|923.92999267578|1|2025-04-30|15/03/2025||11.29||1200000000|923.92999267578|1
2025-04-06 14:53:46|02399|20690|HTH|1.85B|1850000000|28.58|388408|-5.83|48|2025-07-17|15/06/2025||0.37||307660000|28.579999923706|1|2025-04-17|15/03/2025||0.31||290550000|28.579999923706|1
2025-04-06 14:53:59|02400|41181|CSTM|1.21B|1210000000|8.41|1469948|-62.51|48|2025-07-23|15/06/2025||0.2541||1890000000|8.4099998474121|1|2025-04-23|15/03/2025||0.1168||1790000000|8.4099998474121|1
2025-04-06 14:54:09|02401|20438|CPK|3B|3000000000|130.52|93914|26.45|47|2025-07-30|15/06/2025||1.05||200270000|130.52000427246|1|2025-04-30|15/03/2025||2.32||255180000|130.52000427246|1
2025-04-06 14:54:17|02402|20520|||||||43|2025-07-28|15/06/2025||-0.1662||108770000|4|1|2025-04-22|15/03/2025||-0.1764||107940000|4|1
2025-04-06 14:54:29|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2025-04-06 14:54:38|02404|17572|WSBC|1.86B|1860000000|27.8|656885|-2.18|48|2025-07-29|15/06/2025||0.8506||256340000|27.799999237061|1|2025-04-29|15/03/2025||0.5612||201640000|27.799999237061|1
2025-04-06 14:54:45|02405|39145|TRN|2.05B|2049999999.9999998|25.09|589579|-10.17|47|2025-04-30|15/03/2025||0.39||629040000|25.090000152588|1|2025-02-20|15/12/2024|0.39|0.38|629000000|570000000|34.209999084473|1
2025-04-06 14:54:53|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2025-04-06 14:55:01|02407|959886|FCPT|2.77B|2770000000|27.69|758385|17.23|39|2025-07-30|15/06/2025||0.277||67960000|27.690000534058|1|2025-04-29|15/03/2025||0.2783||66310000|27.690000534058|1
2025-04-06 14:55:13|02408|39236|PDM|830.27M|830270000|6.68|766484|1.21|48|2025-07-23|15/06/2025||||126530000|6.6799998283386|1|2025-05-06|15/03/2025||||110490000|6.6799998283386|1
2025-04-06 14:55:22|02409|16080|FFBC|2.11B|2109999999.9999998|22.12|411003|2.27|48|2025-07-17|15/06/2025||0.64||218300000|22.120000839233|1|2025-04-17|15/03/2025||0.626||214800000|22.120000839233|1
2025-04-06 14:55:34|02410|21172|MOGa|4.85B|4850000000|153.39|188335|-4.05|48|2025-07-25|15/06/2025||2.25||934200000|153.38999938965|1|2025-04-25|15/03/2025||1.77||918610000|153.38999938965|1
2025-04-06 14:55:50|02411|17372|TOWN|2.27B|2270000000|30.61|246271|12.45|46|2025-07-24|15/06/2025||0.6563||199810000|30.610000610352|1|2025-04-24|15/03/2025||0.6154||190200000|30.610000610352|1
2025-04-06 14:55:59|02412|17098|RUSHA|4.04B|4040000000|50.36|357489|-3.34|47|2025-04-29|15/03/2025||0.735||1830000000|50.360000610352|1|2025-02-18|15/12/2024|0.91|0.84|2010000000|1860000000|60.470001220703|1
2025-04-06 14:56:10|02413|17118|SAVEQ|50.93M|50930000|0.465|3235229|-89.5|47|2025-04-23|15/03/2025||-1.6||1040000000|0.46500000357628|1|2025-03-26|15/12/2024||-1.62||1020000000|0.46500000357628|1
2025-04-06 14:56:22|02414|17186|SKYW|3.24B|3240000000|80.23|486564|15.91|48|2025-07-24|15/06/2025||2.37||965320000|80.230003356934|1|2025-04-24|15/03/2025||2.06||947060000|80.230003356934|1
2025-04-06 14:56:36|02415|24283|ELME|1.41B|1410000000|15.99|662867|13.16|48|2025-07-30|15/06/2025||||61620000|15.989999771118|1|2025-04-23|15/03/2025||||61320000|15.989999771118|1
2025-04-06 14:56:48|02416|20146|ARI|1.21B|1210000000|8.72|1022371|-20.8|48|2025-07-30|15/06/2025||0.2168||64990000|8.7200002670288|1|2025-04-29|15/03/2025||0.2232||62320000|8.7200002670288|1
2025-04-06 14:56:55|02417|16107|||||||36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2025-04-06 14:57:07|02418|977731|GMS|2.77B|2770000000|72.17|444356|-28.1|37|2025-06-19|15/04/2025||1.11||1430000000|72.169998168945|1|2025-03-06|15/01/2025|1.7|1.61|1300000000|1310000000|78.809997558594|1
2025-04-06 14:57:19|02419|17078|ROIC|2.36B|2360000000|17.49|1367009|42.66|47|2025-04-29|15/03/2025||0.06||83670000|17.489999771118|1|2025-02-25|15/12/2024||0.0604||83500000|17.489999771118|1
2025-04-06 14:57:25|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2025-04-06 14:57:35|02421|16306|HTLF|2.77B|2770000000|64.67|282625|90.77|46|2025-04-28|15/03/2025||1.03||178280000|64.669998168945|1|2025-01-28|15/12/2024|0.32|1.06|170450000|180140000|66.430000305176|1
2025-04-06 14:57:49|02422|8143|GNW|2.72B|2720000000|6.5|4903123|2.36|48|2025-04-30|15/03/2025||0.18|||6.5|1|2025-02-18|15/12/2024|0.04|0.22|1780000000||7.289999961853|1
2025-04-06 14:58:02|02423|278|ODP|413.57M|413570000|13.87|730723|-72.68|48|2025-07-30|15/06/2025||0.5401||1630000000|13.869999885559|1|2025-05-07|15/03/2025||0.9087||1660000000|13.869999885559|1
2025-04-06 14:58:15|02424|945633|XHR|994.27M|994270000|9.81|803850|-35.71|42|2025-07-31|15/06/2025||0.1539||287350000|9.8100004196167|1|2025-05-02|15/03/2025||0.0981||277380000|9.8100004196167|1
2025-04-06 14:58:25|02425|41227|PFSI|5.33B|5330000000|103.69|353150|16.36|47|2025-07-30|15/06/2025||3.21||581180000|103.69000244141|1|2025-05-01|15/03/2025||2.78||522210000|103.69000244141|1
2025-04-06 14:58:33|02426|1163554|ETWO|602.88M|602880000|1.95|1168454|-54.76|24|2025-07-09|15/05/2025||0.0432||147760000|1.9500000476837|1|2025-04-29|15/02/2025||0.0519||153010000|1.9500000476837|1
2025-04-06 14:58:44|02427|945068|UE|2.18B|2180000000|17.39|875595|4.57|41|2025-07-30|15/06/2025||0.0833||79960000|17.389999389648|1|2025-04-30|15/03/2025||0.0867||78120000|17.389999389648|1
2025-04-06 14:58:58|02428|17071|RNST|1.87B|1870000000|29.36|783698|-1.97|48|2025-07-29|15/06/2025||0.0717||255870000|||2025-04-29|15/03/2025||0.5183||170140000||
2025-04-06 14:59:06|02429|39297|||||||48|2025-07-30|15/06/2025||0.426||-13680000|11.539999961853|1|2025-05-05|15/03/2025||0.4106||-12860000|11.539999961853|1
2025-04-06 14:59:18|02430|20143|MFA|982.18M|982180000|9.58|1106849|-13.07|48|2025-07-31|15/06/2025||0.3491||71010000|9.579999923706|1|2025-05-01|15/03/2025||0.346||70300000|9.579999923706|1
2025-04-06 14:59:26|02431|39312|||||||48|2025-07-24|15/06/2025||0.46||1750000000|3.2599999904633|1|2025-04-24|15/03/2025||-0.5633||1170000000|3.2599999904633|1
2025-04-06 14:59:32|02432|1171969|COUR|1B|1000000000|6.26|1775770|-54.77|23|2025-07-24|15/06/2025||0.0838||177150000|6.2600002288818|1|2025-05-06|15/03/2025||0.0786||175580000|6.2600002288818|1
2025-04-06 14:59:40|02433|20755|||||||48|2025-08-01|15/06/2025||-0.143||791590000|3.6400001049042|1|2025-05-08|15/03/2025||-0.4289||773050000|3.6400001049042|1
2025-04-06 14:59:50|02434|17386|TRMK|1.87B|1870000000|30.82|309443|13.56|48|2025-07-29|15/06/2025||0.8472||198920000|30.819999694824|1|2025-04-22|15/03/2025||0.822||195290000|30.819999694824|1
2025-04-06 15:00:02|02435|102910|CTRE|5.25B|5250000000|27.97|673738|14.07|43|2025-07-31|15/06/2025||0.35||71700000|27.969999313354|1|2025-05-01|15/03/2025||0.35||69630000|27.969999313354|1
2025-04-06 15:00:13|02436|20909|B|2.42B|2420000000|47.48|753652|32.51|47|2025-04-25|15/03/2025||0.45||407530000|47.479999542236|1|2025-02-14|15/12/2024||0.4825||397930000|47.479999542236|1
2025-04-06 15:00:22|02437|32324|WKC|1.41B|1410000000|24.79|758622|-5.74|48|2025-07-24|15/06/2025||0.612||11050000000|24.790000915527|1|2025-04-24|15/03/2025||0.448||10470000000|24.790000915527|1
2025-04-06 15:00:30|02438|1064342|AHCO|1.36B|1360000000|10.1|1512406|-3.53|27|2025-05-13|15/03/2025||0.0951||774880000|10.10000038147|1|2025-02-25|15/12/2024|0.34|0.28|856600000|829190000|8.5500001907349|1
2025-04-06 15:00:45|02439|16951|PRAA|757M|757000000|19.16|292267|-24.24|47|2025-05-12|15/03/2025||0.4425||291140000|19.159999847412|1|2025-02-19|15/12/2024|0.47|0.37|293230000|266480000|23.950000762939|1
2025-04-06 15:00:51|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|||2018-05-09|15/03/2018|1.91|1.25|723220000|711490000||
2025-04-06 15:01:01|02441|955546|EPC|1.43B|1430000000|29.67|566619|-18.56|40|2025-05-08|15/03/2025||0.901||591010000|29.670000076294|1|2025-02-10|15/12/2024|0.07|0.12|478400000|483180000|31.60000038147|1
2025-04-06 15:01:13|02442|20277|TDS|4.04B|4040000000|35.67|950878|127.63|48|2025-07-31|15/06/2025||0.02||1160000000|35.669998168945|1|2025-05-01|15/03/2025||-0.01||1170000000|35.669998168945|1
2025-04-06 15:01:21|02443|20318|DRH|1.45B|1450000000|6.99|2204045|-25.95|48|2025-07-31|15/06/2025||0.2035||311110000|6.9899997711182|1|2025-05-01|15/03/2025||0.0391||258420000|6.9899997711182|1
2025-04-06 15:01:32|02444|16759|NTCT|1.39B|1390000000|19.31|465814|-3.45|48|2025-07-31|15/06/2025||0.3||179260000|19.309999465942|1|2025-05-01|15/03/2025||0.71||221320000|19.309999465942|1
2025-04-06 15:01:42|02445|20213|PFS|2.02B|2020000000|15.49|646704|7.64|48|2025-07-25|15/06/2025||0.5006||213950000|15.489999771118|1|2025-04-24|15/03/2025||0.4736||207050000|15.489999771118|1
2025-04-06 15:01:51|02446|20424|AAT|1.15B|1150000000|18.73|364910|-9.82|48|2025-07-29|15/06/2025||0.19||112600000|18.729999542236|1|2025-04-29|15/03/2025||0.14||112050000|18.729999542236|1
2025-04-06 15:02:04|02447|24323|THS|1.3B|1300000000|25.9|687270|-30.9|47|2025-05-12|15/03/2025||-0.2366||793000000|25.89999961853|1|2025-02-14|15/12/2024|0.95|0.97|905700000|907720000|33.259998321533|1
2025-04-06 15:02:14|02448|24410|PRK|2.31B|2310000000|142.71|55589|10.09|45|2025-07-28|15/06/2025||2.22||132930000|142.71000671387|1|2025-04-18|15/03/2025||2.14||130370000|142.71000671387|1
2025-04-06 15:02:26|02449|20521|BGS|520.73M|520730000|6.58|1953964|-40.29|48|2025-07-31|15/06/2025||0.0814||435800000|6.5799999237061|1|2025-05-13|15/03/2025||0.16||459330000|6.5799999237061|1
2025-04-06 15:02:37|02450|17396|ADEA|1.21B|1210000000|11.23|679476|5.05|47|2025-05-12|15/03/2025||0.2887||93850000|11.229999542236|1|2025-02-18|15/12/2024|0.47|0.42|119200000|113930000|13.279999732971|1
2025-04-06 15:02:49|02451|17121|SBCF|1.92B|1920000000|22.69|433587|-5.38|47|2025-07-24|15/06/2025||0.4172||142440000|22.690000534058|1|2025-04-24|15/03/2025||0.4033||138410000|22.690000534058|1
2025-04-06 15:03:01|02452|16325|ICFI|1.55B|1550000000|84.09|315913|-42.65|48|2025-07-31|15/06/2025||1.95||544370000|84.089996337891|1|2025-05-01|15/03/2025||1.87||525730000|84.089996337891|1
2025-04-06 15:03:10|02453|20939|||||||47|2025-04-30|15/03/2025||1.73||261900000|142.78999328613|1|2025-02-19|15/12/2024|1.57|1.75|258400000|263430000|195.39999389648|1
2025-04-06 15:03:22|02454|20727|AKR|2.19B|2190000000|18.33|1112474|10.89|48|2025-08-05|15/06/2025||0.0709||79740000|18.329999923706|1|2025-04-29|15/03/2025||0.0678||81200000|18.329999923706|1
2025-04-06 15:03:28|02455|1161066|||||||25|2025-05-08|15/03/2025||0.43||231870000|29.690000534058|1|2025-02-06|15/12/2024|1.56|1.91|407400000|385410000|35.869998931885|1
2025-04-06 15:03:38|02456|101870|KN|1.12B|1120000000|12.76|781643|-19.85|45|2025-07-30|15/06/2025||0.2475||141980000|12.760000228882|1|2025-04-24|15/03/2025||0.215||135930000|12.760000228882|1
2025-04-06 15:03:46|02457|954882|LILAK|1.1B|1100000000|5.56|847855|-23.84|41|2025-07-30|15/06/2025||0.0059||1130000000|5.5599999427795|1|2025-05-13|15/03/2025||-0.0544||1100000000|5.5599999427795|1
2025-04-06 15:03:56|02458|21222|CBZ|3.82B|3820000000|72.2|332912|-4.72|48|2025-07-24|15/06/2025||0.97||736990000|72.199996948242|1|2025-04-24|15/03/2025||2.11||859370000|72.199996948242|1
2025-04-06 15:04:06|02459|24295|WOR|2.33B|2330000000|46.46|390536|-24.57|47|2025-06-25|15/05/2025||0.8363||301840000|46.459999084473|1|2025-03-25|15/02/2025|0.91|0.7|304500000|289090000|41.029998779297|1
2025-04-06 15:04:15|02460|989525|NTB|1.56B|1560000000|36.24|189961|15.3|36|2025-07-28|15/06/2025||0.9864||137390000|36.240001678467|1|2025-04-29|15/03/2025||1.1||137150000|36.240001678467|1
2025-04-06 15:04:25|02461|1057998|ILPT|209.02M|209020000|3.16|292117|-16.84|35|2025-07-29|15/06/2025||||111700000|3.1600000858307|1|2025-04-29|15/03/2025||||111400000|3.1600000858307|1
2025-04-06 15:04:35|02462|13839|ATGE|3.65B|3650000000|98.02|431967|93.64|48|2025-08-07|15/06/2025||1.53||433690000|98.019996643066|1|2025-05-08|15/03/2025||1.7||441030000|98.019996643066|1
2025-04-06 15:04:47|02463|15520|BANR|1.95B|1950000000|56.52|232256|22.42|47|2025-07-16|15/06/2025||1.28||163330000|56.520000457764|1|2025-04-16|15/03/2025||1.22||159720000|56.520000457764|1
2025-04-06 15:04:57|02464|21236|SJW|1.8B|1800000000|53.5|274331|-1.74|48|2025-07-24|15/06/2025||0.8119||184000000|53.5|1|2025-04-23|15/03/2025||0.3132||155500000|53.5|1
2025-04-06 15:05:09|02465|8046|STC|1.87B|1870000000|67.08|193886|5.65|48|2025-07-23|15/06/2025||1.42||685000000|67.080001831055|1|2025-04-23|15/03/2025||0.3467||603550000|67.080001831055|1
2025-04-06 15:05:19|02466|20515|ALEX|1.2B|1200000000|16.54|413744|3.76|44|2025-07-24|15/06/2025||0.15||50200000|16.540000915527|1|2025-04-24|15/03/2025||0.15||49860000|16.540000915527|1
2025-04-06 15:05:29|02467|15554|BGC|3.76B|3760000000|7.79|2891969|-4.18|48|2025-07-30|15/06/2025||0.27||602060000|7.789999961853|1|2025-04-30|15/03/2025||0.28||631190000|7.789999961853|1
2025-04-06 15:05:40|02468|15357|ARGO|1.06B|1060000000|29.99|341025|0|42|2024-02-13|15/12/2023||0.4933||330450000|29.989999771118|1|2023-11-08|15/09/2023|-1.41|0.4|378400000|318650000|29.909999847412|1
2025-04-06 15:05:52|02469|20324|SVC|323.27M|323270000|1.94|2019508|-70.61|48|2025-08-06|15/06/2025||-0.1||497040000|1.9400000572205|1|2025-05-01|15/03/2025||-0.43||427380000|1.9400000572205|1
2025-04-06 15:06:03|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|40|2023-08-03|15/06/2023||0.375||76690000|47.6875|1|2023-04-26|15/03/2023|0.07|0.235|78300000|75890000|47.6875|1
2025-04-06 15:06:15|02471|945634|DEA|1.09B|1090000000|10.08|1432430|-11.03|42|2025-08-05|15/06/2025||0.05||79530000|10.079999923706|1|2025-05-06|15/03/2025||0.06||79040000|10.079999923706|1
2025-04-06 15:06:25|02472|15985|EGBN|585.96M|585960000|19.4|334596|-12.69|48|2025-07-23|15/06/2025||0.54||79790000|19.39999961853|1|2025-04-16|15/03/2025||0.4867||77530000|19.39999961853|1
2025-04-06 15:06:34|02473|20492|||||||47|2025-05-01|15/03/2025||-0.5167||705950000|72.050003051758|1|2025-02-13|15/12/2024|1.23|1.17|977000000|976760000|86.680000305176|1
2025-04-06 15:06:43|02474|20496|KAR|1.92B|1920000000|18|795437|5.08|48|2025-08-05|15/06/2025||0.23||453310000|18|1|2025-05-06|15/03/2025||0.2157||445700000|18|1
2025-04-06 15:06:51|02475|995930|||||||35|2025-07-31|15/06/2025||0.6977||503700000|18.979999542236|1|2025-05-01|15/03/2025||-0.141||267100000|18.979999542236|1
2025-04-06 15:07:02|02476|20474|BCEI|2.26B|2260000000|56.1|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2025-04-06 15:07:13|02477|16096|FIBK|2.58B|2580000000|24.72|655954|-4.33|48|2025-07-29|15/06/2025||0.6065||259360000|24.719999313354|1|2025-04-23|15/03/2025||0.5531||253500000|24.719999313354|1
2025-04-06 15:07:22|02478|15982|||||||48|2025-07-28|15/06/2025||1.18||156200000|47.860000610352|1|2025-04-28|15/03/2025||1.18||155870000|47.860000610352|1
2025-04-06 15:07:34|02479|9231|MDRX|678.31M|678310000|4|482515|-50|47|2025-05-09|15/03/2025||0.11||151800000|4|1|2025-02-28|15/12/2024|0.271|0.31|161010000|168700000|5|1
2025-04-06 15:07:45|02480|15523|HOPE|1.13B|1130000000|9.36|856215|-13.73|48|2025-07-29|15/06/2025||0.2075||133430000|9.3599996566772|1|2025-05-06|15/03/2025||0.1267||116600000|9.3599996566772|1
2025-04-06 15:07:58|02481|16783|NYMT|532.54M|532539999.99999994|5.88|696104|-17.53|39|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|11.479999542236|1
2025-04-06 15:08:13|02482|17270|STRA|1.97B|1970000000|81.07|146139|-21.66|48|2025-07-23|15/06/2025||1.48||327620000|81.069999694824|1|2025-04-24|15/03/2025||1.14||304220000|81.069999694824|1
2025-04-06 15:08:20|02483|1166007|AMWL|102.87M|102870000|6.59|68867|-54.24|22|2024-10-30|15/09/2024|-2.87|-0.19|61050000|64550000|9.6400003433228|1|2024-07-31|15/06/2024|-3.36|-0.2|62800000|61620000|8.3900003433228|1
2025-04-06 15:08:32|02484|16776|NWBI|1.43B|1430000000|11.18|702796|0.18|48|2025-07-28|15/06/2025||0.2467||144900000|11.180000305176|1|2025-04-28|15/03/2025||0.2417||142160000|11.180000305176|1
2025-04-06 15:08:42|02485|15967|ECPG|742.01M|742010000|31.32|289207|-28.08|48|2025-07-30|15/06/2025||1.68||398610000|31.319999694824|1|2025-04-30|15/03/2025||1.45||388450000|31.319999694824|1
2025-04-06 15:08:52|02486|8029|MHO|3.1B|3100000000|114.29|310180|-9.13|48|2025-07-23|15/06/2025||5.18||1160000000|114.29000091553|1|2025-04-23|15/03/2025||4.73||1100000000|114.29000091553|1
2025-04-06 15:09:01|02487|953810|GNL|1.73B|1730000000|7.52|1571723|2.87|41|2025-07-31|15/06/2025||-0.075||168550000|7.5199999809265|1|2025-05-07|15/03/2025||-0.085||190100000|7.5199999809265|1
2025-04-06 15:09:10|02488|6423|PTEN|2.19B|2190000000|5.66|10808683|-54.79|48|2025-07-23|15/06/2025||-0.0123||1220000000|5.6599998474121|1|2025-04-24|15/03/2025||-0.0426||1180000000|5.6599998474121|1
2025-04-06 15:09:21|02489|17316|TBBK|2.08B|2080000000|43.92|550731|37.38|48|2025-07-24|15/06/2025||1.28||148670000|43.919998168945|1|2025-04-24|15/03/2025||1.21||144550000|43.919998168945|1
2025-04-06 15:09:31|02490|15697|CFFN|681.61M|681610000|5.25|703447|-3.85|48|2025-07-23|15/06/2025||0.11||49010000|5.25|1|2025-04-23|15/03/2025||0.11||47810000|5.25|1
2025-04-06 15:09:41|02491|20541|MEI|206.29M|206290000|5.78|437143|-51.99|47|2025-06-19|15/04/2025||0.115||250290000|5.7800002098083|1|2025-03-05|15/01/2025|-0.21|-0.12|239900000|259270000|9.5900001525879|1
2025-04-06 15:09:55|02492|942641|PGRE|867.94M|867940000|3.99|1233695|-12.69|43|2025-07-29|15/06/2025||-0.09||167000000|3.9900000095367|1|2025-04-30|15/03/2025||-0.05||178530000|3.9900000095367|1
2025-04-06 15:10:08|02493|20619|VRE|1.47B|1470000000|15.78|447050|9.66|48|2025-07-23|15/06/2025||-0.05||64170000|15.779999732971|1|2025-05-01|15/03/2025||-0.09||63800000|15.779999732971|1
2025-04-06 15:10:20|02494|40978|BLUE|48.46M|48460000|4.95|424177|-79.88|43|2025-02-25|15/12/2024||-0.2944||26060000|4.0500001907349|1|2024-11-14|15/09/2024|-0.31|-0.36|10600000|18050000|7.5260000228882|1
2025-04-06 15:10:29|02495|103911|VRTV|2.31B|2310000000|170|147180|0.01|38|2024-02-29|15/12/2023||5.08||1610000000|169.99000549316|1|2023-11-07|15/09/2023||5.15||1630000000|169.42999267578|1
2025-04-06 15:10:39|02496|20404|HMN|1.7B|1700000000|41.43|201741|15.6|48|2025-07-30|15/06/2025||0.5669||307850000|41.430000305176|1|2025-05-06|15/03/2025||1.03||302650000|41.430000305176|1
2025-04-06 15:10:49|02497|17195|SMCI|17.7B|17700000000|29.82|73372056|-68.54|47|2025-05-06|15/03/2025||0.5359||5400000000|29.819999694824|1|2025-02-25|15/12/2024|0.51|8.12|5680000000|6950000000|51.610000610352|1
2025-04-06 15:10:58|02498|20899|RWT|710.81M|710810000|5.35|884835|-13.57|48|2025-07-24|15/06/2025||0.1596||73910000|5.3499999046326|1|2025-04-24|15/03/2025||0.1381||67680000|5.3499999046326|1
2025-04-06 15:11:08|02499|16057|FBNC|1.5B|1500000000|36.21|176408|6.37|48|2025-07-23|15/06/2025||0.8167||107910000|36.209999084473|1|2025-04-23|15/03/2025||0.7933||105810000|36.209999084473|1
2025-04-06 15:11:18|02500|8215|BIG|668.12K|668120|0.103|1869966|-97.27|43|2024-11-28|15/10/2024||-3.16||983960000|0.10249999910593|1|2024-09-12|15/07/2024|-2.9|-3.4|1040000000|1050000000|0.08049999922514|1
2025-04-06 15:11:29|02501|16709|NBTB|1.83B|1830000000|38.83|222115|8.77|48|2025-07-28|15/06/2025||0.7967||169450000|38.830001831055|1|2025-04-24|15/03/2025||0.7358||151040000|38.830001831055|1
2025-04-06 15:11:38|02502|943129|AVNS|617.36M|617360000|13.42|550041|-31.18|42|2025-04-30|15/03/2025||0.18||162000000|13.420000076294|1|2025-02-26|15/12/2024|0.43|0.4|179600000|177230000|15.560000419617|1
2025-04-06 15:11:48|02503|1072221|RCUS|727.1M|727100000|6.87|989729|-60.38|34|2025-07-31|15/06/2025||-1.03||37360000|6.8699998855591|1|2025-05-13|15/03/2025||-1.02||38610000|6.8699998855591|1
2025-04-06 15:11:56|02504|32360|||||||48|2025-07-31|15/06/2025||-0.0767||168540000|1.5499999523163|1|2025-05-13|15/03/2025||-0.094||163140000|1.5499999523163|1
2025-04-06 15:12:07|02505|16632|MLAB|586.83M|586830000|108|40714|7.02|44|2025-07-31|15/06/2025||1.39||61000000|108|1|2025-06-09|15/03/2025||1.91||61530000|108|1
2025-04-06 15:12:16|02506|21107|DLX|668.53M|668530000|14.95|370853|-24.38|48|2025-07-31|15/06/2025||0.785||538100000|14.949999809265|1|2025-05-01|15/03/2025||0.7175||527180000|14.949999809265|1
2025-04-06 15:12:31|02507|21077|LZB|1.54B|1540000000|37.33|566017|4.36|47|2025-06-24|15/04/2025||0.9833||558210000|37.330001831055|1|2025-02-18|15/01/2025|0.68|0.7|521780000|512270000|45.459999084473|1
2025-04-06 15:12:43|02508|20439|CRS|7.58B|7580000000|151.66|839218|94.26|48|2025-07-24|15/06/2025||2.03||806440000|151.66000366211|1|2025-04-24|15/03/2025||1.73||729670000|151.66000366211|1
2025-04-06 15:12:55|02509|30810|INO|57.2M|57200000|1.56|846547|-86.77|42|2024-05-08|15/03/2024||-0.84||650000|11.14999961853|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1
2025-04-06 15:13:07|02510|16925|PLUS|1.51B|1510000000|57.14|236155|-25.03|47|2025-05-21|15/03/2025||1.23||523830000|57.139999389648|1|2025-02-05|15/12/2024|1.06|1.46|511000000|566300000|80.209999084473|1
2025-04-06 15:13:15|02511|32380|||||||48|2025-07-31|15/06/2025||0.25||499400000|22.39999961853|1|2025-05-01|15/03/2025||0.22||484400000|22.39999961853|1
2025-04-06 15:13:25|02512|31069|SUPN|1.83B|1830000000|32.74|579273|-2.41|48|2025-07-31|15/06/2025||0.4767||154980000|32.740001678467|1|2025-05-13|15/03/2025||0.3733||146900000|32.740001678467|1
2025-04-06 15:13:36|02513|50909|RILY|100.95M|100950000|3.31|2003226|-85.84|42|2025-04-24|15/03/2025|||||3.3099999427795|1|2025-03-03|15/12/2024|||||6.3850002288818|1
2025-04-06 15:13:47|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2025-04-06 15:13:59|02515|16958|PRIM|2.84B|2840000000|52.66|935703|12.62|47|2025-05-13|15/03/2025||0.6047||1490000000|52.659999847412|1|2025-02-24|15/12/2024|1.13|0.75|1740000000|1590000000|66.019996643066|1
2025-04-06 15:14:10|02516|15740|CLNE|326.46M|326460000|1.46|2870564|-40.89|48|2025-08-06|15/06/2025||-0.0765||98170000|1.460000038147|1|2025-05-08|15/03/2025||-0.1533||99130000|1.460000038147|1
2025-04-06 15:14:22|02517|17530|WABC|1.21B|1210000000|45.39|151491|-4.5|48|2025-07-17|15/06/2025||1.1||66420000|45.389999389648|1|2025-04-17|15/03/2025||1.11||66470000|45.389999389648|1
2025-04-06 15:14:31|02518|17389|TRS|862.39M|862390000|21.25|390012|-19.57|48|2025-07-24|15/06/2025||0.518||251080000|21.25|1|2025-04-24|15/03/2025||0.4565||238690000|21.25|1
2025-04-06 15:14:41|02519|16171|GEVO|238.98M|238980000|1.03|4982396|37.1|48|2025-08-07|15/06/2025||-0.063||39420000|1.0299999713898|1|2025-05-07|15/03/2025||-0.0764||31910000|1.0299999713898|1
2025-04-06 15:14:53|02520|16392|CSR|1.01B|1010000000|60.22|88130|7.57|60|2025-08-04|15/06/2025||-0.105||66870000|60.220001220703|1|2025-05-01|15/03/2025||-0.195||66440000|60.220001220703|1
2025-04-06 15:15:03|02521|17407|TTMI|1.82B|1820000000|17.78|746601|21.78|48|2025-07-30|15/06/2025||0.4925||644540000|17.780000686646|1|2025-04-30|15/03/2025||0.3933||621940000|17.780000686646|1
2025-04-06 15:15:10|02522|15412|||||||33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2025-04-06 15:15:17|02523|1163662|PING|2.46B|2460000000|28.5|3190078|0|15|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2025-04-06 15:15:27|02524|41226|PBF|1.73B|1730000000|15|2746390|-75.82|48|2025-07-24|15/06/2025||-0.2982||7430000000|15|1|2025-05-01|15/03/2025||-2.17||6830000000|15|1
2025-04-06 15:15:36|02525|8930|DDS|5.05B|5050000000|317.25|152336|-21.27|46|2025-05-08|15/04/2025||8.88||1530000000|317.25|1|2025-02-25|15/01/2025|13.48|9.35|2020000000|1950000000|480.14999389648|1
2025-04-06 15:15:45|02526|21175|||||||47|2025-05-12|15/03/2025||1.87||390900000|102.7799987793|1|2025-02-27|15/12/2024|1.73|1.25|401610000|335500000|112.08000183105|1
2025-04-06 15:15:54|02527|101871|LADR|1.35B|1350000000|10.6|544668|-2.39|45|2025-07-24|15/06/2025||0.2633||70100000|10.60000038147|1|2025-04-24|15/03/2025||0.24||68980000|10.60000038147|1
2025-04-06 15:16:05|02528|41260|ESRT|1.21B|1210000000|7.21|1357929|-24.66|45|2025-07-23|15/06/2025||||167200000|7.210000038147|1|2025-04-23|15/03/2025||||178720000|7.210000038147|1
2025-04-06 15:16:16|02529|20413|NWN|1.66B|1660000000|41.21|224830|13.18|48|2025-07-31|15/06/2025||-0.1167||229630000|41.209999084473|1|2025-04-30|15/03/2025||2.05||483200000|41.209999084473|1
2025-04-06 15:16:29|02530|16208|GPRE|264.74M|264740000|4.09|2067695|-82.55|48|2025-07-30|15/06/2025||-0.2761||634530000|4.0900001525879|1|2025-05-05|15/03/2025||-0.5831||612680000|4.0900001525879|1
2025-04-06 15:16:41|02531|32314|OII|1.73B|1730000000|17.14|924469|-31.98|48|2025-07-23|15/06/2025||0.3889||698240000|17.139999389648|1|2025-04-23|15/03/2025||0.2978||652050000|17.139999389648|1
2025-04-06 15:16:53|02532|20188|FCF|1.43B|1430000000|14.12|754341|6.41|49|2025-07-29|15/06/2025||0.31||121540000|14.119999885559|1|2025-04-29|15/03/2025||0.3229||117380000|14.119999885559|1
2025-04-06 15:17:03|02533|989521|ASIX|544.51M|544510000|20.36|152784|-28.44|36|2025-08-01|15/06/2025||1.47||435050000|20.360000610352|1|2025-05-02|15/03/2025||0.865||367000000|20.360000610352|1
2025-04-06 15:17:18|02534|16791|OCFC|880.47M|880470000|15.07|308144|-2.4|48|2025-07-24|15/06/2025||0.3686||98900000|15.069999694824|1|2025-04-24|15/03/2025||0.3494||95680000|15.069999694824|1
2025-04-06 15:17:29|02535|16190|GLNG|3.21B|3210000000|30.7|1561127|20.72|48|2025-08-07|15/06/2025||0.3943||102100000|30.700000762939|1|2025-06-03|15/03/2025||0.2186||66340000|30.700000762939|1
2025-04-06 15:17:38|02536|15618|BUSE|1.09B|1090000000|19.21|462560|-16.84|46|2025-07-29|15/06/2025||0.6083||193830000|19.209999084473|1|2025-04-29|15/03/2025||0.3725||140750000|19.209999084473|1
2025-04-06 15:17:48|02537|20422|SXI|1.66B|1660000000|139.74|63994|-18.84|48|2025-07-31|15/06/2025||2.36||219890000|139.74000549316|1|2025-05-01|15/03/2025||1.92||204710000|139.74000549316|1
2025-04-06 15:17:57|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|20|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2025-04-06 15:18:05|02539|20446|GBX|1.43B|1430000000|45.61|477544|-14.2|48|2025-07-14|15/05/2025||1.17||885610000|45.610000610352|1|2025-04-07|15/02/2025||1.24||877080000|45.610000610352|1
2025-04-06 15:18:17|02540|15557|BHLB|1.07B|1070000000.0000001|23.54|489441|6.95|47|2025-07-16|15/06/2025||0.56||112270000|23.540000915527|1|2025-04-17|15/03/2025||0.53||109710000|23.540000915527|1
2025-04-06 15:18:31|02541|20628|DK|755.78M|755780000|12.09|1474442|-63.79|47|2025-05-13|15/03/2025||-1.81||2570000000|12.090000152588|1|2025-02-25|15/12/2024|-2.54|-1.89|2370000000|2640000000|16.389999389648|1
2025-04-06 15:18:37|02542|21241|||||||48|2025-07-14|15/05/2025||1.54||424730000|77|1|2025-04-21|15/02/2025||0.9826||375630000|77|1
2025-04-06 15:18:46|02543|15746|CMCO|416.31M|416310000|14.55|606106|-65.27|48|2025-07-30|15/06/2025||0.6067||236950000|14.550000190735|1|2025-05-28|15/03/2025||0.5809||248400000|14.550000190735|1
2025-04-06 15:18:59|02544|17126|SBSI|818.7M|818700000|26.94|115652|-2.67|48|2025-07-23|15/06/2025||0.7025||68700000|26.940000534058|1|2025-04-29|15/03/2025||0.675||67370000|26.940000534058|1
2025-04-06 15:19:08|02545|994248|LGFb|1.72B|1720000000|6.86|895851|-27.33|35|2025-07-31|15/06/2025||0.05||902270000|6.8600001335144|1|2025-05-22|15/03/2025||0.4137||1190000000|6.8600001335144|1
2025-04-06 15:19:16|02546|24332|TGI|1.94B|1940000000|25.09|1868879|74.12|48|2025-07-30|15/06/2025||0.125||302820000|25.090000152588|1|2025-05-14|15/03/2025||0.35||336760000|25.090000152588|1
2025-04-06 15:19:26|02547|40056|CNOB|826.88M|826880000|21.61|197312|15.62|46|2025-07-24|15/06/2025||-0.3633||78700000|21.610000610352|1|2025-04-24|15/03/2025||0.44||70980000|21.610000610352|1
2025-04-06 15:19:35|02548|15638|CALM|4.53B|4530000000|92.29|987688|46.72|42|2025-07-22|15/05/2025||5.49||774950000|92.290000915527|1|2025-04-08|15/02/2025||5.4||689250000|92.290000915527|1
2025-04-06 15:19:47|02549|20869|GTY|1.64B|1640000000|29.78|354514|11.54|48|2025-07-23|15/06/2025||0.333||50940000|29.780000686646|1|2025-04-23|15/03/2025||0.3202||50460000|29.780000686646|1
2025-04-06 15:19:58|02550|16179|GIII|1.12B|1120000000|25.6|570378|-9.09|47|2025-06-05|15/04/2025||0.1033||579890000|25.60000038147|1|2025-03-13|15/01/2025|1.27|0.96|839500000|808590000|25.340000152588|1
2025-04-06 15:20:12|02551|20334|OFG|1.59B|1590000000|34.99|425871|-2.32|48|2025-07-17|15/06/2025||0.98||176920000|34.990001678467|1|2025-04-23|15/03/2025||0.96||174720000|34.990001678467|1
2025-04-06 15:20:25|02552|15895|DCOM|1.1B|1100000000|25.17|297413|36.94|48|2025-07-25|15/06/2025||0.642||110690000|25.170000076294|1|2025-04-25|15/03/2025||0.598||105710000|25.170000076294|1
2025-04-06 15:20:38|02553|41267|NBHC|1.3B|1300000000|34.25|222913|-0.44|44|2025-07-29|15/06/2025||0.7932||110980000|34.25|1|2025-04-16|15/03/2025||0.7497||107470000|34.25|1
2025-04-06 15:20:48|02554|17322|||||||48|2025-07-23|15/06/2025||0.8167||101720000|36.290000915527|1|2025-04-23|15/03/2025||0.78||99590000|36.290000915527|1
2025-04-06 15:20:58|02555|20830|LTC|1.58B|1580000000|34.69|347233|8.71|48|2025-07-24|15/06/2025||0.4633||37850000|34.689998626709|1|2025-04-24|15/03/2025||0.4567||37300000|34.689998626709|1
2025-04-06 15:21:08|02556|21218|AIR|1.78B|1780000000|50.08|281684|-18.45|47|2025-07-22|15/05/2025||1.02||701990000|50.080001831055|1|2025-03-27|15/02/2025|0.99|0.98|678000000|698970000|69.699996948242|1
2025-04-06 15:21:19|02557|21067|GFF|3.25B|3250000000|68.28|378193|-8.32|48|2025-07-31|15/06/2025||1.52||667000000|68.279998779297|1|2025-04-30|15/03/2025||1.11||620400000|68.279998779297|1
2025-04-06 15:21:29|02558|20180|OPI|26.53M|26530000|0.38|708440|-79.46|49|2025-07-24|15/06/2025||-0.51||110440000|0.37999999523163|1|2025-04-30|15/03/2025||-0.54||114790000|0.37999999523163|1
2025-04-06 15:21:40|02559|24393|NOG|2.31B|2310000000|23.4|1738515|-43.59|48|2025-07-30|15/06/2025||1.08||553400000|23.39999961853|1|2025-05-01|15/03/2025||1.11||559590000|23.39999961853|1
2025-04-06 15:21:53|02560|15475|ASTE|720.85M|720850000|31.57|183320|-28.98|48|2025-07-30|15/06/2025||0.625||351250000|31.569999694824|1|2025-04-30|15/03/2025||0.52||320400000|31.569999694824|1
2025-04-06 15:22:03|02561|16073|PFC|1B|1000000000|28.04|236174|43.13|46|2025-04-29|15/03/2025||0.49||64550000|28.040000915527|1|2025-01-21|15/12/2024|0.63|0.51|65350000|64600000|25.139999389648|1
2025-04-06 15:22:15|02562|17481|VECO|1.04B|1040000000|17.93|747073|-48.48|47|2025-05-12|15/03/2025||0.3918||174340000|17.930000305176|1|2025-02-12|15/12/2024|0.41|0.46|182100000|183530000|23.680000305176|1
2025-04-06 15:22:24|02563|39252|BKD|1.16B|1160000000|5.81|2862726|-14.18|47|2025-05-13|15/03/2025||-0.13||814730000|5.8099999427795|1|2025-02-18|15/12/2024|-0.37|-0.21|780950000|781520000|5.3099999427795|1
2025-04-06 15:22:32|02564|24396|TMP|837.78M|837780000|58.04|53059|23.88|45|2025-07-18|15/06/2025||1.31||79500000|58.040000915527|1|2025-04-25|15/03/2025||1.3||79040000|58.040000915527|1
2025-04-06 15:22:43|02565|942638|ENVA|2.22B|2220000000|85.91|241572|36.71|43|2025-07-24|15/06/2025||3.02||742830000|85.910003662109|1|2025-04-29|15/03/2025||2.76||734150000|85.910003662109|1
2025-04-06 15:22:55|02566|20893|PRA|1.19B|1190000000|23.28|699756|87.74|48|2025-08-06|15/06/2025||0.218||227660000|23.280000686646|1|2025-05-12|15/03/2025||0.1917||228660000|23.280000686646|1
2025-04-06 15:23:05|02567|15705|CHCO|1.65B|1650000000|112.43|63899|10.76|48|2025-07-29|15/06/2025||1.88||74550000|112.43000030518|1|2025-04-17|15/03/2025||1.86||73280000|112.43000030518|1
2025-04-06 15:23:11|02568|15404|||||||48|2025-07-24|15/06/2025||0.55||80640000|50.110000610352|1|2025-04-29|15/03/2025||0.6076||84490000|50.110000610352|1
2025-04-06 15:23:23|02569|15519|BANF|3.34B|3340000000|100.43|110586|18.4|48|2025-07-17|15/06/2025||1.54||160830000|100.43000030518|1|2025-04-17|15/03/2025||1.58||161710000|100.43000030518|1
2025-04-06 15:23:32|02570|20172|||||||43|2025-05-12|15/03/2025||4.14||94020000|174.5|1|2025-02-21|15/12/2024|3.97|4.21|101260000|93050000|195.66999816895|1
2025-04-06 15:23:43|02571|15409|AMWD|851.51M|851510000|57.4|161314|-43.61|47|2025-05-22|15/04/2025||1.72||440610000|57.400001525879|1|2025-02-27|15/01/2025|1.05|1.33|397600000|414360000|71.150001525879|1
2025-04-06 15:23:50|02572|17107|||||||41|2025-04-30|15/03/2025|||||76.23999786377|1|2025-02-25|15/12/2024|0.94||286720000||78.319999694824|1
2025-04-06 15:23:58|02573|20359|||||||47|2025-04-30|15/03/2025||0.68||1110000000|30.549999237061|1|2025-02-24|15/12/2024|0.26|0.43|1010000000|1020000000|30.879999160767|1
2025-04-06 15:24:11|02574|15604|BRKL|876.79M|876790000|9.84|541028|4.13|48|2025-07-23|15/06/2025||0.2625||96430000|9.8400001525879|1|2025-04-23|15/03/2025||0.2275||92710000|9.8400001525879|1
2025-04-06 15:24:21|02575|24344|UVV|1.33B|1330000000|54.01|145862|12.71|47|2025-05-21|15/03/2025|||||54.009998321533|1|2025-02-10|15/12/2024|2.27||937200000|937200000|52.659999847412|1
2025-04-06 15:24:29|02576|994247|CNDT|402.96M|402960000|2.49|970773|-23.15|36|2025-07-30|15/06/2025||-0.1||793500000|2.4900000095367|1|2025-04-30|15/03/2025||-0.125||784000000|2.4900000095367|1
2025-04-06 15:24:35|02577|963703|||||||28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2025-04-06 15:24:46|02578|17257|STBA|1.29B|1290000000|33.79|174935|9.39|48|2025-07-17|15/06/2025||0.768||98350000|33.790000915527|1|2025-04-24|15/03/2025||0.75||96400000|33.790000915527|1
2025-04-06 15:24:53|02579|15961|||||||35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2025-04-06 15:25:06|02580|20633|AROC|3.82B|3820000000|21.79|1439337|3.37|48|2025-08-05|15/06/2025||0.3905||353390000|21.790000915527|1|2025-05-12|15/03/2025||0.3866||342590000|21.790000915527|1
2025-04-06 15:25:16|02581|13066|TUPBQ|469.96K|469960|0.0101|42538|-99.16|48|2025-05-07|15/03/2025|||||0.01009999960661|1|2025-02-28|15/12/2024||0.37||325240000|0.00760000012815|1
2025-04-06 15:25:29|02582|20722|SAH|1.9B|1900000000|56.16|227435|6.44|48|2025-07-24|15/06/2025||1.53||3580000000|56.159999847412|1|2025-04-24|15/03/2025||1.42||3470000000|56.159999847412|1
2025-04-06 15:25:44|02583|20161|MATV|264.96M|264959999.99999997|4.86|1077908|-73.89|48|2025-08-06|15/06/2025||0.32||506300000|4.8600001335144|1|2025-05-07|15/03/2025||0.115||487800000|4.8600001335144|1
2025-04-06 15:25:56|02584|20195|RPT|122.52M|122520000|2.58|232656|-33.33|46|2025-05-01|15/03/2025||0.01||4840000|2.579999923706|1|2025-01-30|15/12/2024|0.01|-0.39|5630000|6190000|2.8599998950958|1
2025-04-06 15:26:04|02585|942496|||||||40|2025-07-29|15/06/2025||0.045||68510000|4.75|1|2025-04-30|15/03/2025||0.015||63850000|4.75|1
2025-04-06 15:26:15|02586|16567|MATW|618.75M|618750000|19.98|245494|-28.18|48|2025-07-31|15/06/2025||0.47||429600000|19.979999542236|1|2025-04-24|15/03/2025||0.515||458500000|19.979999542236|1
2025-04-06 15:26:24|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2025-04-06 15:26:34|02588|15433|APOG|990.76M|990760000|45.13|278278|-23.86|47|2025-06-26|15/05/2025||0.99||330570000|45.130001068115|1|2025-04-24|15/02/2025||0.92||336110000|45.130001068115|1
2025-04-06 15:26:42|02589|21043|||||||47|2025-06-18|15/05/2025||0.1075||738480000|10.680000305176|1|2025-03-26|15/02/2025|0.26|0.21|788000000|781630000|10.579999923706|1
2025-04-06 15:26:50|02590|15420|||||||48|2025-07-09|15/05/2025||-0.1233||74240000|9.1099996566772|1|2025-04-02|15/02/2025|0.03|-0.11|72000000|70570000|9.6599998474121|1
2025-04-06 15:27:05|02591|13089|SSP|206.35M|206350000|2.38|1210845|-30.61|48|2025-08-01|15/06/2025||-0.214||541390000|2.3800001144409|1|2025-05-02|15/03/2025||-0.366||519880000|2.3800001144409|1
2025-04-06 15:27:17|02592|21022|FRO|2.86B|2860000000|12.83|3533353|-46.36|43|2025-05-30|15/03/2025||0.2533||266300000|12.829999923706|1|2025-02-28|15/12/2024|0.2|0.35|425600000|287250000|15.310000419617|1
2025-04-06 15:27:25|02593|20364|||||||48|2025-08-05|15/06/2025||0.03||200790000|4.0999999046326|1|2025-04-30|15/03/2025||-0.02||185370000|4.0999999046326|1
2025-04-06 15:27:38|02594|960623|KURA|475.65M|475650000|5.89|1454003|-71.07|38|2025-07-31|15/06/2025||-0.5534||22270000|5.8899998664856|1|2025-05-01|15/03/2025||-0.6219||13370000|5.8899998664856|1
2025-04-06 15:27:51|02595|39253|CXW|2.11B|2109999999.9999998|19.41|1266231|24.26|48|2025-08-06|15/06/2025||0.166||486710000|19.409999847412|1|2025-04-30|15/03/2025||0.122||477890000|19.409999847412|1
2025-04-06 15:27:58|02596|1166762|RADI|1.65B|1650000000|15|1098112|0|19|2023-11-08|15/09/2023||-0.31||45460000|15|1|2023-08-09|15/06/2023|-0.43|-0.3|42480000|42950000|14.869999885559|1
2025-04-06 15:28:10|02597|20575|EIG|1.17B|1170000000|48.06|156526|8.76|48|2025-07-24|15/06/2025||1.06||222630000|48.060001373291|1|2025-05-01|15/03/2025||0.7352||219760000|48.060001373291|1
2025-04-06 15:28:19|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|0|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2025-04-06 15:28:32|02599|15518|BANC|2.08B|2080000000|12.37|2345420|-15.45|48|2025-07-29|15/06/2025||0.2867||283980000|12.369999885559|1|2025-04-17|15/03/2025||0.2316||272500000|12.369999885559|1
2025-04-06 15:28:42|02600|16151|GABC|1.31B|1310000000|34.96|127607|5.17|48|2025-08-04|15/06/2025||0.7333||88930000|34.959999084473|1|2025-04-28|15/03/2025||0.4317||79720000|34.959999084473|1
2025-04-06 15:28:49|02601|20382|SMP|509.38M|509380000|23.3|154538|-31.31|47|2025-04-30|15/03/2025||0.48||366230000|23.299999237061|1|2025-02-27|15/12/2024|0.47|0.37|343000000|299400000|30.309999465942|1
2025-04-06 15:28:59|02602|16667|MRTN|1.08B|1080000000|13.2|459391|-25.97|47|2025-04-17|15/03/2025||0.065||233000000|13.199999809265|1|2025-01-27|15/12/2024|0.07|0.06|230430000|232910000|15.939999580383|1
2025-04-06 15:29:12|02603|16442|KAMN|1.30B|1300000000|46|289565|0.33|44|2024-07-31|15/06/2024||0.24||199350000|45.990001678467|1|2024-05-01|15/03/2024|0.05|0.125||193350000|45.990001678467|1
2025-04-06 15:29:21|02604|16233|HA|936.18M|936180000|18|2893872|36.99|46|2025-02-04|15/12/2024||-1.95||741000000|18|1|2024-10-22|15/09/2024||-1.6||750100000|18|1
2025-04-06 15:29:32|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-40|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2025-04-06 15:29:41|02606|16353|IMKTA|1.18B|1180000000|62.12|116682|-17.63|46|2025-05-08|15/03/2025|||||62.119998931885|1|2025-02-06|15/12/2024|||||67.470001220703|1
2025-04-06 15:29:54|02607|21094|TBI|149.13M|149130000|5.02|191464|-57.46|48|2025-07-28|15/06/2025||-0.1467||382390000|5.0199999809265|1|2025-04-28|15/03/2025||-0.35||369260000|5.0199999809265|1
2025-04-06 15:30:03|02608|985716|GMRE|516.91M|516909999.99999994|7.73|503343|-8.84|36|2025-07-30|15/06/2025||0.02||36350000|7.7300000190735|1|2025-04-30|15/03/2025||0.01||35340000|7.7300000190735|1
2025-04-06 15:30:16|02609|16188|GLDD|542.97M|542970000|8.07|456637|-2.77|48|2025-08-05|15/06/2025||0.0975||194330000|8.0699996948242|1|2025-05-06|15/03/2025||0.2525||198500000|8.0699996948242|1
2025-04-06 15:30:29|02610|17531|WASH|509.47M|509470000|26.43|187781|5.17|47|2025-07-28|15/06/2025||0.6767||51170000|26.430000305176|1|2025-04-28|15/03/2025||0.6367||50200000|26.430000305176|1
2025-04-06 15:30:41|02611|16488|LBAI|875.03M|875030000|13.43|345634|12.86|43|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1
2025-04-06 15:30:52|02612|1010610|BTU|1.27B|1270000000|10.47|4166770|-55.22|35|2025-07-31|15/06/2025||0.3676||973540000|10.470000267029|1|2025-05-01|15/03/2025||0.2033||969200000|10.470000267029|1
2025-04-06 15:31:08|02613|17129|SCHL|486.76M|486760000|18.24|404185|-50|47|2025-07-17|15/05/2025||1.93||521520000|18.239999771118|1|2025-03-20|15/02/2025|-0.13|-0.78|335400000|347050000|19.14999961853|1
2025-04-06 15:31:15|02614|15580|||||||34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2025-04-06 15:31:25|02615|1164645|NTST|1.25B|1250000000|15.28|878202|-13.28|24|2025-07-24|15/06/2025||0.0741||42970000|15.279999732971|1|2025-04-24|15/03/2025||0.0645||42350000|15.279999732971|1
2025-04-06 15:31:34|02616|40973|ARCT|247.06M|247060000|9.11|428945|-71.5|44|2025-05-12|15/03/2025||3.59||205210000|9.1099996566772|1|2025-03-06|15/12/2024|-1.11|-0.19|22770000|63220000|16.049999237061|1
2025-04-06 15:31:42|02617|1055312|CEIX|3.44B|3440000000|63.72|1111938|-22.08|33|2025-05-06|15/03/2025||1.26||908500000|63.720001220703|1|2025-02-20|15/12/2024|1.04|3.05|595290000|553150000|77.629997253418|1
2025-04-06 15:31:55|02618|17498|VNDA|241.43M|241430000|4.14|660852|-14.11|48|2025-07-24|15/06/2025||0.02||67450000|4.1399998664856|1|2025-04-30|15/03/2025||-0.02||61020000|4.1399998664856|1
2025-04-06 15:32:06|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|0|42|2024-01-25|15/12/2023||0.2753||178220000|23.940000534058|1|2023-10-24|15/09/2023|0.31|0.25|176420000|176960000|23.860000610352|1
2025-04-06 15:32:16|02620|20994|GEO|3.69B|3690000000|27.01|3001670|78.4|48|2025-08-06|15/06/2025||0.234||635620000|27.010000228882|1|2025-04-30|15/03/2025||0.188||611810000|27.010000228882|1
2025-04-06 15:32:26|02621|20921|DHT|1.52B|1520000000|9.45|2016320|-18.81|47|2025-05-13|15/03/2025||0.1961||84830000|9.4499998092651|1|2025-02-05|15/12/2024|0.34|0.22|85500000|93800000|11.85000038147|1
2025-04-06 15:32:38|02622|17116|SATS|6.17B|6170000000|21.53|2346426|61.88|48|2025-07-30|15/06/2025||-0.7882||3840000000|21.530000686646|1|2025-05-07|15/03/2025||-0.6614||3880000000|21.530000686646|1
2025-04-06 15:32:47|02623|24340|WMK|2.09B|2089999999.9999998|77.72|108356|24.59|43|2024-11-05|15/09/2024|||||64.669998168945|1|2024-08-06|15/06/2024|||||69.5|1
2025-04-06 15:32:56|02624|39250|IVR|449.39M|449390000|7.28|1749491|-17.74|48|2025-07-31|15/06/2025||0.6059||34850000|7.2800002098083|1|2025-04-30|15/03/2025||0.5813||34020000|7.2800002098083|1
2025-04-06 15:33:04|02625|1129434|PSN|6.29B|6290000000|58.88|1541575|-30.14|28|2025-07-30|15/06/2025||0.8848||1770000000|58.880001068115|1|2025-04-30|15/03/2025||0.7441||1630000000|58.880001068115|1
2025-04-06 15:33:13|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2025-04-06 15:33:21|02627|20570|||||||48|2025-08-05|15/06/2025||0.1217||432680000|17.120000839233|1|2025-04-30|15/03/2025||0.1423||417960000|17.120000839233|1
2025-04-06 15:33:34|02628|17141|SCSC|710.24M|710240000|30.27|271759|-27.2|47|2025-05-13|15/03/2025||0.8133||800400000|30.270000457764|1|2025-01-30|15/12/2024|0.85|0.91|747500000|857750000|49.990001678467|1
2025-04-06 15:33:44|02629|992963|RC|809.31M|809310000|4.71|2749721|-46.48|36|2025-08-06|15/06/2025||0.1615||96780000|4.710000038147|1|2025-05-01|15/03/2025||0.1356||92170000|4.710000038147|1
2025-04-06 15:33:57|02630|17625|ZUMZ|251.18M|251180000|13.11|326773|-7.74|42|2025-05-29|15/04/2025||-0.7767||182230000|13.109999656677|1|2025-03-13|15/01/2025|0.78|0.82|279160000|278320000|13.300000190735|1
2025-04-06 15:34:08|02631|21115|GCO|198.69M|198690000|18|311601|-31.45|47|2025-05-22|15/04/2025||-2.06||463910000|18|1|2025-03-07|15/01/2025|3.26|3.3|746000000|780430000|32.400001525879|1
2025-04-06 15:34:18|02632|17473|UVSP|753.75M|753750000|25.99|109086|33.42|48|2025-07-23|15/06/2025||0.6||76350000|25.989999771118|1|2025-04-23|15/03/2025||0.64||77650000|25.989999771118|1
2025-04-06 15:34:27|02633|24392|NHC|1.43B|1430000000|92.89|62533|0.32|42|2025-02-14|15/12/2024|||||103.55000305176|1|2024-11-08|15/09/2024|||||129.91999816895|1
2025-04-06 15:34:37|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1
2025-04-06 15:34:48|02635|16760|NTGR|576.51M|576510000|19.97|375888|32.96|48|2025-07-23|15/06/2025||-0.2857||172760000|19.969999313354|1|2025-04-23|15/03/2025||-0.3749||152240000|19.969999313354|1
2025-04-06 15:35:01|02636|17244|SRCE|1.34B|1340000000|54.61|99166|8.5|47|2025-07-17|15/06/2025||1.31||97430000|54.610000610352|1|2025-04-17|15/03/2025||1.26||96040000|54.610000610352|1
2025-04-06 15:35:11|02637|39243|DHC|550.1M|550100000|2.28|1000746|-11.97|48|2025-07-30|15/06/2025||-0.23||386600000|2.2799999713898|1|2025-05-12|15/03/2025||-0.25||385600000|2.2799999713898|1
2025-04-06 15:35:23|02638|17626|PEBO|953.27M|953270000|27.28|142613|-2.85|47|2025-07-29|15/06/2025||0.7949||113100000|27.280000686646|1|2025-04-22|15/03/2025||0.7298||112770000|27.280000686646|1
2025-04-06 15:35:35|02639|17008|QCRH|1.09B|1090000000|64.6|85470|12.41|44|2025-07-23|15/06/2025||1.64||97690000|64.599998474121|1|2025-04-22|15/03/2025||1.51||94010000|64.599998474121|1
2025-04-06 15:35:48|02640|15959|EBIXQ|309.01K|309010|0.01|684414|-98.9|43|2024-11-06|15/09/2024||0.4||126650000|0.00999999977648|1|2024-08-07|15/06/2024||0.37||123370000|0.00999999977648|1
2025-04-06 15:35:53|02641|17610|||||||36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2025-04-06 15:36:05|02642|20671|ARR|1.51B|1510000000|15.07|2740498|-22.52|48|2025-07-23|15/06/2025||0.9342||70060000|15.069999694824|1|2025-04-23|15/03/2025||0.8911||71370000|15.069999694824|1
2025-04-06 15:36:17|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2025-04-06 15:36:28|02644|16244|HBNC|584.95M|584950000|13.29|168364|11.77|47|2025-07-23|15/06/2025||0.4433||66830000|13.289999961853|1|2025-04-23|15/03/2025||0.4067||64520000|13.289999961853|1
2025-04-06 15:36:40|02645|20938|NP|537.25M|537250000|32|113309|0|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2025-04-06 15:36:50|02646|16262|HFWA|730.46M|730460000|21.49|269991|19.19|48|2025-07-17|15/06/2025||0.4933||63610000|21.489999771118|1|2025-04-24|15/03/2025||0.45||61740000|21.489999771118|1
2025-04-06 15:37:01|02647|945638|EFC|1.13B|1130000000|12.43|1095824|9.23|42|2025-08-06|15/06/2025||0.3991||90130000|12.430000305176|1|2025-05-07|15/03/2025||0.3833||88810000|12.430000305176|1
2025-04-06 15:37:14|02648|17240|SPTN|681.37M|681370000|20.18|279770|6.72|46|2025-05-29|15/03/2025||0.445||2870000000|20.180000305176|1|2025-02-12|15/12/2024|0.42|0.33|2260000000|2260000000|18.829999923706|1
2025-04-06 15:37:27|02649|20430|BHE|1.18B|1180000000|32.66|396864|9.08|47|2025-04-30|15/03/2025||0.5009||639430000|32.659999847412|1|2025-01-29|15/12/2024|0.61|0.55|657000000|657700000|43.900001525879|1
2025-04-06 15:37:36|02650|41187|SPNT|2.6B|2600000000|16.05|678782|25.88|47|2025-04-30|15/03/2025|||||16.049999237061|1|2025-02-18|15/12/2024|-0.13|0.36|612800000||14.180000305176|1
2025-04-06 15:37:48|02651|31040|HMST|214.75M|214750000|11.35|195458|-18.05|48|2025-07-28|15/06/2025||0.07||48050000|11.35000038147|1|2025-04-28|15/03/2025||-0.0475||46410000|11.35000038147|1
2025-04-06 15:37:55|02652|16056|FBMS|1.06B|1060000000|33.81|185247|39.6|44|2025-07-23|15/06/2025||0.71||77100000|33.810001373291|1|2025-04-23|15/03/2025||0.66||75000000|33.810001373291|1
2025-04-06 15:38:06|02653|1062592|BRSP|649.72M|649720000|5.01|806725|-23.04|34|2025-07-30|15/06/2025||0.1814||62910000|5.0100002288818|1|2025-04-29|15/03/2025||0.1757||63660000|5.0100002288818|1
2025-04-06 15:38:16|02654|20273|SFL|964.55M|964550000|7.2|1274852|-44.49|47|2025-05-08|15/03/2025||-0.0335||183750000|7.1999998092651|1|2025-02-12|15/12/2024|0.15|0.16|229100000|218180000|10.989999771118|1
2025-04-06 15:38:28|02655|41192|AHH|547.44M|547440000|6.85|950771|-33.94|45|2025-07-31|15/06/2025||0.04||66250000|6.8499999046326|1|2025-05-06|15/03/2025||0.01||66030000|6.8499999046326|1
2025-04-06 15:38:43|02656|21017|INVX|1B|1000000000|14.49|397492|-37.54|48|2025-07-24|15/06/2025||0.3574||255270000|14.489999771118|1|2025-04-24|15/03/2025||0.3091||255330000|14.489999771118|1
2025-04-06 15:38:53|02657|31077|IDEXQ|100.34K|100340|0.005|16656|-99.48|37|2023-11-21|15/09/2023|-5.19|-8.75|670000|104200000|2.210000038147|1|2023-08-25|15/06/2023|-3.19|-6.25|8200000|846000000|4.3249998092651|1
2025-04-06 15:39:04|02658|41207|VTOL|769.91M|769910000|26.89|124456|-0.74|46|2025-07-30|15/06/2025||0.755||380000000|26.889999389648|1|2025-04-30|15/03/2025||0.615||349500000|26.889999389648|1
2025-04-06 15:39:12|02659|997801|PUMP|539.57M|539570000|5.23|1691264|-39.19|35|2025-08-05|15/06/2025||0.0808||362220000|5.2300000190735|1|2025-04-29|15/03/2025||0.0554||344720000|5.2300000190735|1
2025-04-06 15:39:24|02660|22586|GCI|406.71M|406710000|2.84|1313676|21.37|41|2025-07-31|15/06/2025||-0.0296||611640000|2.8399999141693|1|2025-05-01|15/03/2025||-0.1189||602360000|2.8399999141693|1
2025-04-06 15:39:33|02661|993271|INSW|1.41B|1410000000|28.76|914049|-43.41|36|2025-08-06|15/06/2025||1.2||199440000|28.760000228882|1|2025-05-01|15/03/2025||0.8117||183280000|28.760000228882|1
2025-04-06 15:39:43|02662|101853|CIO|201.79M|201790000|5|164825|6.16|44|2025-07-31|15/06/2025||-0.095||42410000|5|1|2025-05-02|15/03/2025||-0.1||42210000|5|1
2025-04-06 15:39:55|02663|17569|WRLD|607.05M|607050000|112.54|25637|-19.22|47|2025-05-01|15/03/2025||5.2||152460000|112.54000091553|1|2025-01-28|15/12/2024|2.45|1.23|138600000|136670000|129.35000610352|1
2025-04-06 15:40:05|02664|103922|DNOW|1.56B|1560000000|14.78|1167348|-2.51|45|2025-07-30|15/06/2025||0.22||620650000|14.779999732971|1|2025-05-01|15/03/2025||0.18||587750000|14.779999732971|1
2025-04-06 15:40:12|02665|16728|NFBK|425.13M|425130000|9.86|178339|8.47|43|2025-07-23|15/06/2025||0.1889||34480000|9.8599996566772|1|2025-04-23|15/03/2025||0.1764||33210000|9.8599996566772|1
2025-04-06 15:40:23|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2025-04-06 15:40:34|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2025-04-06 15:40:45|02668|1024877|TRTX|609.15M|609150000|7.52|644250|-1.44|34|2025-08-05|15/06/2025||0.254||37100000|7.5199999809265|1|2025-05-06|15/03/2025||0.252||37000000|7.5199999809265|1
2025-04-06 15:40:51|02669|20296|||||||48|2025-07-31|15/06/2025||0.05||902270000|7.6500000953674|1|2025-05-22|15/03/2025||0.4137||1190000000|7.6500000953674|1
2025-04-06 15:40:58|02670|20788|STNG|1.47B|1470000000|31.86|1070474|-55.61|48|2025-07-30|15/06/2025||1.43||232290000|31.860000610352|1|2025-05-08|15/03/2025||0.9424||204670000|31.860000610352|1
2025-04-06 15:41:08|02671|16915|||||||46|2025-05-21|15/04/2025||0.48||212000000|17.510000228882|1|2025-02-26|15/01/2025|0.52|0.46|212140000|210000000|20.700000762939|1
2025-04-06 15:41:15|02672|1116151|||||||32|2025-05-13|15/03/2025||-0.19||4250000|0.80000001192093|1|2025-03-13|15/12/2024|-0.15|-0.17|9340000|7020000|1.3400000333786|1
2025-04-06 15:41:25|02673|960553|ABTX|1.32B|1320000000|41.63|105226|0|29|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1
2025-04-06 15:41:40|02674|20908|ACCO|360.38M|360380000|3.88|880339|-25.81|47|2025-04-29|15/03/2025||-0.045||318050000|3.8800001144409|1|2025-02-20|15/12/2024|0.39|0.41|448100000|455070000|5.5599999427795|1
2025-04-06 15:41:57|02675|16843|OSUR|232.63M|232630000|3.11|868574|-47.82|47|2025-05-07|15/03/2025||-0.205||29650000|3.1099998950958|1|2025-02-25|15/12/2024|-0.06|-0.06|37450000|36720000|3.9900000095367|1
2025-04-06 15:42:05|02676|16305|||||||48|2025-07-16|15/06/2025||0.012||265570000|8.5100002288818|1|2025-04-29|15/03/2025||-0.0511||241370000|8.5100002288818|1
2025-04-06 15:42:14|02677|40974|||||||47|2025-05-12|15/03/2025||-0.07||36000000|7.0900001525879|1|2025-02-26|15/12/2024|-0.12||18930000|24830000|11.89999961853|1
2025-04-06 15:42:28|02678|15840|CTBI|843.72M|843720000|46.61|63790|13.6|45|2025-07-16|15/06/2025||1.24||66620000|46.610000610352|1|2025-04-16|15/03/2025||1.19||64920000|46.610000610352|1
2025-04-06 15:42:40|02679|16248|HCI|1.48B|1480000000|137.07|110571|19.69|48|2025-08-07|15/06/2025||4.54||219800000|137.07000732422|1|2025-05-07|15/03/2025||4.83||214050000|137.07000732422|1
2025-04-06 15:42:52|02680|39136|AAN|309.89M|309890000|10.09|1076760|40.14|47|2025-02-19|15/12/2024||0.1||546330000|10.090000152588|1|2024-10-21|15/09/2024||0.11||524690000|10.090000152588|1
2025-04-06 15:43:02|02681|8162|MBI|220.19M|220190000|4.32|403556|-32.92|48|2025-07-30|15/06/2025||-0.13||6000000|4.3200001716614|1|2025-05-08|15/03/2025||-0.13||6000000|4.3200001716614|1
2025-04-06 15:43:11|02682|1013389|GPMT|107.96M|107960000|2.21|347167|-50.11|33|2025-05-13|15/03/2025||-0.7058||8800000|2.210000038147|1|2025-02-13|15/12/2024|-0.86|-0.76|7570000|10550000|3.0699999332428|1
2025-04-06 15:43:24|02683|1011048|PLYM|670.96M|670960000|14.73|362198|-31.23|34|2025-07-30|15/06/2025||-0.23||49660000|14.729999542236|1|2025-04-30|15/03/2025||-0.22||48580000|14.729999542236|1
2025-04-06 15:43:36|02684|100226|CARA|21.95M|21950000|4.8|27512|-54.26|42|2025-02-26|15/12/2024||-0.1967||1690000|5.0100002288818|1|2024-11-29|15/09/2024||-0.24||2020000|3.457200050354|1
2025-04-06 15:43:48|02685|16088|FFIC|381.68M|381680000|11.3|331722|-5.2|46|2025-07-29|15/06/2025||0.3251||58640000|11.300000190735|1|2025-04-29|15/03/2025||0.21||55380000|11.300000190735|1
2025-04-06 15:43:56|02686|21041|US90274J5618=UBSS|546.85K|546850|0.65|7832855|0.26|42|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2025-04-06 15:44:13|02687|7996|MTW|275.1M|275100000|7.83|271424|-43.18|48|2025-08-06|15/06/2025||0.2051||569560000|7.8299999237061|1|2025-05-06|15/03/2025||-0.0705||481390000|7.8299999237061|1
2025-04-06 15:44:30|02688|985778|HONE|415.4M|415400000|9.55|185784|-2.15|35|2025-04-24|15/03/2025||0.1767||44220000|9.5500001907349|1|2025-01-30|15/12/2024|0.2|0.1725|45520000|45700000|12.069999694824|1
2025-04-06 15:44:40|02689|102896|FMBH|756.16M|756160000|31.53|61144|1.74|39|2025-07-24|15/06/2025||0.8886||84470000|31.530000686646|1|2025-04-30|15/03/2025||0.9414||85730000|31.530000686646|1
2025-04-06 15:44:50|02690|15684|PRDO|1.68B|1680000000|25.49|551602|46.58|48|2025-07-31|15/06/2025||0.6||171740000|25.489999771118|1|2025-05-01|15/03/2025||0.62||175000000|25.489999771118|1
2025-04-06 15:45:08|02691|16900|PFBC|1B|1000000000|76.01|91467|2.4|48|2025-07-16|15/06/2025||2.4||72180000|76.01000213623|1|2025-04-22|15/03/2025||2.33||70460000|76.01000213623|1
2025-04-06 15:45:20|02692|15627|CAC|614.89M|614890000|36.46|85461|17.08|46|2025-07-29|15/06/2025||1.06||58610000|36.459999084473|1|2025-04-29|15/03/2025||0.98||57630000|36.459999084473|1
2025-04-06 15:45:32|02693|20695|KOP|512.14M|512140000|25|161353|-55.4|48|2025-07-31|15/06/2025||1.33||580000000|25|1|2025-05-02|15/03/2025||0.555||488000000|25|1
2025-04-06 15:45:44|02694|8284|NBR|420.9M|420900000|28.95|413361|-67.66|48|2025-07-29|15/06/2025||-1.12||800940000|28.950000762939|1|2025-04-23|15/03/2025||-2.88||708810000|28.950000762939|1
2025-04-06 15:45:53|02695|15907|DGII|890.01M|890010000|24.12|224736|-21.92|48|2025-08-07|15/06/2025||0.496||106430000|24.120000839233|1|2025-04-30|15/03/2025||0.482||104110000|24.120000839233|1
2025-04-06 15:46:03|02696|16301|HTBK|520.42M|520419999.99999994|8.47|381918|4.18|45|2025-07-24|15/06/2025||0.195||47050000|8.4700002670288|1|2025-04-24|15/03/2025||0.1783||45990000|8.4700002670288|1
2025-04-06 15:46:12|02697|21162|||||||47|2025-08-05|15/03/2025||0.05||878000000|14.960000038147|1|2025-02-06|15/12/2024|-1.69||702000000||19.590000152588|1
2025-04-06 15:46:21|02698|29673|SLCA|1.21B|1210000000|15.49|1925666|17.53|45|2024-10-31|15/09/2024||0.3012||337890000|15.489999771118|1|2024-07-31|15/06/2024|0.3252|0.2781|317520000|340270000|15.5|1
2025-04-06 15:46:31|02699|21015|CMRE|1.07B|1070000000.0000001|8.95|462838|-21.63|47|2025-05-01|15/03/2025||0.595||336020000|8.9499998092651|1|2025-02-05|15/12/2024|0.69|0.75|443170000|303690000|11.689999580383|1
2025-04-06 15:46:42|02700|20620|CLW|400.52M|400520000|24.73|296952|-40.75|47|2025-05-06|15/03/2025|||||24.729999542236|1|2025-02-13|15/12/2024|11.91|-0.73|387100000|637000000|28.680000305176|1
2025-04-06 15:46:51|02701|1009131|KREF|656.9M|656900000|9.56|471160|-2.05|35|2025-07-28|15/06/2025||0.27||37920000|9.5600004196167|1|2025-04-28|15/03/2025||0.2875||38570000|9.5600004196167|1
2025-04-06 15:47:00|02702|16884|PDFS|659.46M|659460000|16.86|248723|-48.11|48|2025-08-07|15/06/2025||0.1967||49890000|16.860000610352|1|2025-05-08|15/03/2025||0.1825||47760000|16.860000610352|1
2025-04-06 15:47:15|02703|20304|||||||47|2025-06-05|15/04/2025||0.535||441870000|17.60000038147|1|2025-03-10|15/01/2025|0.19|-0.05|400000000|385270000|20.219999313354|1
2025-04-06 15:47:22|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2025-04-06 15:47:31|02705|1122391|CLSK|2.06B|2060000000|7.32|24609503|-53.08|30|2025-05-07|15/03/2025||0.0405||195250000|7.3200001716614|1|2025-02-06|15/12/2024|0.83|0.17|162300000|153060000|10.310000419617|1
2025-04-06 15:47:38|02706|30935|||||||40|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1
2025-04-06 15:47:48|02707|16299|HSTM|951.38M|951380000|31.26|153280|24.29|48|2025-07-28|15/06/2025||0.1575||75240000|31.260000228882|1|2025-04-28|15/03/2025||0.1525||74890000|31.260000228882|1
2025-04-06 15:47:58|02708|29635|ACRE|221.45M|221450000|4.04|619342|-43.58|48|2025-08-06|15/06/2025||0.0384||14680000|4.039999961853|1|2025-05-06|15/03/2025||0.0376||15220000|4.039999961853|1
2025-04-06 15:48:12|02709|16797|OFIX|568.95M|568950000|14.58|206358|2.46|47|2025-05-13|15/03/2025||-0.554||191010000|14.579999923706|1|2025-02-25|15/12/2024|-0.75|-0.14|215700000|212830000|18.14999961853|1
2025-04-06 15:48:23|02710|39144|MRC|843.62M|843620000|9.8|784499|-21.97|47|2025-05-12|15/03/2025||0.22||763930000|9.8000001907349|1|2025-03-14|15/12/2024|-0.14|0.1|664000000|734100000|11.109999656677|1
2025-04-06 15:48:32|02711|15910|||||||43|2025-02-26|15/12/2024|2.73||39120000||147.17999267578|1|2024-11-04|15/09/2024|3.35||39020000||153.38000488281|1
2025-04-06 15:48:41|02712|1014080|BY|1.08B|1080000000|24.11|139122|16.42|34|2025-07-24|15/06/2025||0.6517||105650000|24.110000610352|1|2025-04-24|15/03/2025||0.625||100820000|24.110000610352|1
2025-04-06 15:48:53|02713|30655|APTS|1.61B|1610000000|25|1849423|0|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2025-04-06 15:49:00|02714|989530|ADV|417.83M|417830000|1.3|552395|-69.48|24|2025-05-07|15/03/2025||0.0893||786270000|1.2999999523163|1|2025-03-07|15/12/2024|-0.5796|0.12|892290000|863550000|2.3599998950958|1
2025-04-06 15:49:10|02715|1080084|BV|1.17B|1170000000|12.29|629890|0.99|31|2025-07-31|15/06/2025||0.3427||768180000|12.289999961853|1|2025-05-01|15/03/2025||0.1115||645920000|12.289999961853|1
2025-04-06 15:49:18|02716|103919|||||||44|2025-07-31|15/06/2025||0.1833||294450000|11.590000152588|1|2025-05-01|15/03/2025||0.1||259600000|11.590000152588|1
2025-04-06 15:49:27|02717|1084932|BRY|183M|183000000|2.37|985650|-72.73|34|2025-07-30|15/06/2025||0.115||172000000|2.3699998855591|1|2025-04-30|15/03/2025||0.105||174250000|2.3699998855591|1
2025-04-06 15:49:39|02718|100205|AMRK|550.11M|550110000|22.28|263838|-31.93|42|2025-05-08|15/03/2025||0.6507||2660000000|22.280000686646|1|2025-02-06|15/12/2024|0.5576|0.64|2740000000|2380000000|27.709999084473|1
2025-04-06 15:49:48|02719|995702|ANAB|567.64M|567640000|18.51|1020400|-12.19|35|2025-05-08|15/03/2025||-1.3||13700000|18.510000228882|1|2025-02-27|15/12/2024|-0.72|-1.62|43110000|8440000|17|1
2025-04-06 15:49:56|02720|16445|||||||48|2025-08-07|15/06/2025||0.63||1160000000|12.25|1|2025-05-08|15/03/2025||0.55||1150000000|12.25|1
2025-04-06 15:50:08|02721|24354|UTL|926.16M|926160000|57.01|62848|13.03|48|2025-08-05|15/06/2025||0.28||98490000|57.009998321533|1|2025-05-06|15/03/2025||1.75||193030000|57.009998321533|1
2025-04-06 15:50:16|02722|21245|||||||46|2025-04-23|15/03/2025||0.57||66730000|23.979999542236|1|2025-01-29|15/12/2024|0.7|0.58|58400000|66200000|28.569999694824|1
2025-04-06 15:50:26|02723|16218|GSBC|599.27M|599270000|51.67|35351|-1.17|48|2025-07-16|15/06/2025||1.3||56270000|51.669998168945|1|2025-04-16|15/03/2025||1.29||55530000|51.669998168945|1
2025-04-06 15:50:41|02724|16906|PGC|443.33M|443330000|25.39|91084|7.86|41|2025-07-29|15/06/2025||0.62||67400000|25.389999389648|1|2025-04-29|15/03/2025||0.5233||64070000|25.389999389648|1
2025-04-06 15:50:50|02725|1012042|BOC|444.44M|444440000|14.13|125022|-8.54|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2025-04-06 15:50:57|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|0|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2025-04-06 15:51:06|02727|960968|||||||31|2024-10-15|15/09/2024||1.14||40310000|73.589996337891|1|2024-07-22|15/06/2024||1.03||38000000|73.589996337891|1
2025-04-06 15:51:15|02728|24439|AGX|1.64B|1640000000|120.08|448716|139.35|37|2025-06-05|15/04/2025||0.9||175800000|120.08000183105|1|2025-03-27|15/01/2025|2.22|1.15|232470000|197500000|119.51999664307|1
2025-04-06 15:51:24|02729|16234|HAFC|611.31M|611310000|20.42|204353|34.61|47|2025-07-29|15/06/2025||0.5959||65590000|20.420000076294|1|2025-04-29|15/03/2025||0.576||63450000|20.420000076294|1
2025-04-06 15:51:35|02730|48652|ORC|619.47M|619470000|6.64|3165408|-23.68|43|2025-04-24|15/03/2025||0.0767||3040000|6.6399998664856|1|2025-01-30|15/12/2024|0.07|-0.02|8100000|1830000|7.8800001144409|1
2025-04-06 15:51:51|02731|15578|BMRC|319.79M|319790000|20.03|64362|30.57|48|2025-07-28|15/06/2025||0.3617||29000000|20.030000686646|1|2025-04-28|15/03/2025||0.3133||27990000|20.030000686646|1
2025-04-06 15:52:02|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2025-04-06 15:52:11|02733|20985|CVI|1.61B|1610000000|16.06|1011859|-57.25|48|2025-08-04|15/06/2025||0.1374||1850000000|16.059999465942|1|2025-05-05|15/03/2025||-0.8506||1410000000|16.059999465942|1
2025-04-06 15:52:22|02734|15421|ANIK|198.61M|198610000|14.01|73506|-45.32|47|2025-05-07|15/03/2025||-0.035||28130000|14.010000228882|1|2025-03-12|15/12/2024|-0.03|-0.23|30600000|29000000|16.790000915527|1
2025-04-06 15:52:32|02735|20314|CLDT|303.61M|303610000|6.2|341619|-36.86|48|2025-07-30|15/06/2025||0.1||82680000|6.1999998092651|1|2025-04-30|15/03/2025||-0.18||68020000|6.1999998092651|1
2025-04-06 15:52:41|02736|1050148|ECVT|653.74M|653740000|5.57|891315|-48.04|34|2025-07-31|15/06/2025||0.1501||199710000|5.5700001716614|1|2025-05-01|15/03/2025||-0.0342||168590000|5.5700001716614|1
2025-04-06 15:52:51|02737|17390|TRST|539.4M|539400000|28.36|88666|5.11|46|2025-04-28|15/03/2025||0.65||44990000|28.360000610352|1|2025-01-21|15/12/2024|0.59|0.64|43310000|43880000|32.220001220703|1
2025-04-06 15:53:01|02738|15529|BBSI|1.02B|1020000000|39.47|117787|27.88|48|2025-07-30|15/06/2025||0.7233||303260000|39.470001220703|1|2025-04-30|15/03/2025||-0.13||287140000|39.470001220703|1
2025-04-06 15:53:07|02739|1165971|||||||24|2025-07-30|15/06/2025||0.2967||1360000000|18.010000228882|1|2025-04-30|15/03/2025||0.1867||1260000000|18.010000228882|1
2025-04-06 15:53:17|02740|20841|SXC|698.43M|698430000|8.28|950107|-25.94|48|2025-08-05|15/06/2025||0.18|||8.2799997329712|1|2025-04-30|15/03/2025||0.17|||8.2799997329712|1
2025-04-06 15:53:26|02741|1141593|FULC|135.49M|135490000|2.51|446211|-70.54|29|2025-08-06|15/06/2025||-0.2533||0.00|2.5099999904633|1|2025-05-19|15/03/2025||-0.2567||0.00|2.5099999904633|1
2025-04-06 15:53:36|02742|15952|DXPE|1.15B|1150000000|73.45|233693|31.8|48|2025-08-07|15/06/2025||1.16||465000000|73.449996948242|1|2025-05-08|15/03/2025||0.96||447000000|73.449996948242|1
2025-04-06 15:53:46|02743|41234|RMAX|150.15M|150150000|7.91|147196|-1.62|48|2025-07-30|15/06/2025||0.3867||76400000|7.9099998474121|1|2025-05-01|15/03/2025||0.18||75240000|7.9099998474121|1
2025-04-06 15:53:57|02744|942647|SCU|790.33M|790330000|12.72|386055|0|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1
2025-04-06 15:54:08|02745|24285|UBA|798.74M|798740000|21.14|295066|0|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2025-04-06 15:54:27|02746|17521|VSEC|2.18B|2180000000|105.93|248098|34.14|44|2025-07-23|15/06/2025||0.812||294730000|105.93000030518|1|2025-04-30|15/03/2025||0.7||281700000|105.93000030518|1
2025-04-06 15:54:37|02747|1165433|AEVA|1.44B|1440000000|6.57|776433|64.66|19|2024-08-07|15/03/2024|-0.57|-0.12|2000000|2230000|2.9100000858307|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2025-04-06 15:54:44|02748|980196|MSBI|344.34M|344340000|16.02|120328|-33.94|37|2025-07-24|15/06/2025||0.632||74040000|16.020000457764|1|2025-04-24|15/03/2025||0.53||72950000|16.020000457764|1
2025-04-06 15:54:54|02749|16063|FCBC|663.61M|663610000|36.21|38215|15.91|45|2025-04-29|15/03/2025||0.64||39900000|36.209999084473|1|2025-01-28|15/12/2024|0.71|0.67|41670000|41200000|40.426597595215|1
2025-04-06 15:55:04|02750|17022|RBCAA|1.19B|1190000000|60.91|25308|20.93|46|2025-04-17|15/03/2025||1.63||126300000|60.909999847412|1|2025-01-24|15/12/2024|0.98|1.2|89500000|87200000|68.650001525879|1
2025-04-06 15:55:15|02751|15794|CPRX|2.8B|2800000000|23.07|1373322|52.08|46|2025-08-06|15/06/2025||0.3643||139990000|23.069999694824|1|2025-05-07|15/03/2025||0.3429||131540000|23.069999694824|1
2025-04-06 15:55:24|02752|24333|TPC|1.07B|1070000000.0000001|20.39|611492|30.12|48|2025-07-30|15/06/2025||0.3869||1210000000|20.389999389648|1|2025-04-30|15/03/2025||0.1048||1060000000|20.389999389648|1
2025-04-06 15:55:34|02753|955845|||||||39|2025-05-08|15/03/2025|||||2.7200000286102|1|2025-03-31|15/12/2024|||||3.2999999523163|1
2025-04-06 15:55:41|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2025-04-06 15:55:51|02755|32395|FOSL|54.32M|54320000|1.02|396288|7.3|48|2025-05-07|15/03/2025|||||1.0199999809265|1|2025-03-12|15/12/2024|0.39||342000000||1.2799999713898|1
2025-04-06 15:56:01|02756|16576|||||||47|2025-07-22|15/06/2025||1.11||59160000|39.450000762939|1|2025-04-22|15/03/2025||1.06||57570000|39.450000762939|1
2025-04-06 15:56:11|02757|24293|THR|844.27M|844270000|25.06|196931|-23.32|48|2025-08-07|15/06/2025||0.37||126390000|25.059999465942|1|2025-05-22|15/03/2025||0.4875||132100000|25.059999465942|1
2025-04-06 15:56:23|02758|1095928|AMTB|736.74M|736740000|17.59|183823|-21.16|33|2025-07-16|15/06/2025||0.47||105970000|17.590000152588|1|2025-04-23|15/03/2025||0.4||101910000|17.590000152588|1
2025-04-06 15:56:33|02759|20431|BLX|1.24B|1240000000|33.67|126967|12.16|47|2025-04-16|15/03/2025|||||33.669998168945|1|2025-02-28|15/12/2024|1.4|1.07|78400000|54840000|38.189998626709|1
2025-04-06 15:56:42|02760|16779|NWLI|1.82B|1820000000|499.98|26481|1.67|39|2024-08-07|15/06/2024|||||499.98001098633|1|2024-05-09|15/03/2024|||||490.19000244141|1
2025-04-06 15:56:51|02761|17356|TITN|341.85M|341850000|15|329831|-36.47|47|2025-05-22|15/04/2025||-0.91||470400000|15|1|2025-03-20|15/01/2025|-1.88|-0.62|759900000|728180000|14.729999542236|1
2025-04-06 15:57:00|02762|20323|GNK|500.27M|500270000|11.7|650536|-43.53|40|2025-07-30|15/06/2025||0.0016||56460000|11.699999809265|1|2025-04-30|15/03/2025||-0.2218||45580000|11.699999809265|1
2025-04-06 15:57:12|02763|15753|CMTL|39.91M|39910000|1.36|515569|-48.29|48|2025-06-04|15/04/2025||-0.4967||124130000|1.3600000143051|1|2025-03-12|15/01/2025|-0.76|-0.58|126570000|118750000|2.0199999809265|1
2025-04-06 15:57:25|02764|20862|DX|1.1B|1100000000|12.13|3176417|0|48|2025-07-28|15/06/2025||0.3365||35370000|12.130000114441|1|2025-04-23|15/03/2025||0.2809||31040000|12.130000114441|1
2025-04-06 15:57:37|02765|942325|VVX|1.41B|1410000000|45.46|258670|-0.83|43|2025-05-13|15/03/2025||0.9523||1040000000|45.459999084473|1|2025-02-24|15/12/2024|1.33|1.14|1160000000|1100000000|42.080001831055|1
2025-04-06 15:57:49|02766|17038|RGP|171.96M|171960000|5.2|299903|-56.77|48|2025-07-17|15/05/2025||-0.02||151000000|5.1999998092651|1|2025-04-02|15/02/2025|-0.08|-0.11|129440000|129420000|6.6500000953674|1
2025-04-06 15:57:57|02767|52321|||||||40|2025-07-31|15/06/2025||-0.3069||95640000|1.5750000476837|1|2025-05-08|15/03/2025||-0.3978||56890000|1.5750000476837|1
2025-04-06 15:58:07|02768|17341|THFF|520.01M|520010000|43.87|71425|19.67|46|2025-07-29|15/06/2025||1.36||62670000|43.869998931885|1|2025-04-29|15/03/2025||1.32||62040000|43.869998931885|1
2025-04-06 15:58:14|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2025-04-06 15:58:23|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2025-04-06 15:58:32|02771|20205|||||||48|2025-07-23|15/06/2025||0.2936||375450000|6.7399997711182|1|2025-04-28|15/03/2025||-0.0081||286370000|6.7399997711182|1
2025-04-06 15:58:42|02772|15763|CNSL|559.17M|559170000|4.72|1032858|9.51|47|2025-05-01|15/03/2025||-0.3935||272410000|4.7199997901917|1|2025-02-20|15/12/2024||-0.4452||265240000|4.7199997901917|1
2025-04-06 15:58:53|02773|17434|UEIC|68.31M|68310000|5.21|80689|-48.42|47|2025-05-01|15/03/2025||0.065||98230000|5.210000038147|1|2025-02-20|15/12/2024|0.2|0.15|110500000|99840000|9.6499996185303|1
2025-04-06 15:59:03|02774|1163488|ITOS|205.87M|205870000|5.39|308571|-56.39|24|2025-08-07|15/06/2025||-0.9725||2250000|5.3899998664856|1|2025-05-08|15/03/2025||-0.93||2250000|5.3899998664856|1
2025-04-06 15:59:11|02775|942324|LEU|912.53M|912530000|54.43|801434|21.55|43|2025-05-13|15/03/2025||-0.0215||70650000|54.430000305176|1|2025-02-06|15/12/2024|3.2|1.33|151600000|111670000|84.400001525879|1
2025-04-06 15:59:20|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-41.61|16|2023-11-14|15/09/2023|-53.06|-6.41|38000000|42500000|1.9500000476837|1|2023-08-11|15/06/2023|-14.11|-10.80|28030000|25000000|8.9700002670288|1
2025-04-06 15:59:32|02777|20936|MOV|336.06M|336060000|15.16|172574|-45.35|47|2025-05-22|15/04/2025||0.44||143500000|15.159999847412|1|2025-04-07|15/01/2025||0.3||179600000|15.159999847412|1
2025-04-06 15:59:42|02778|20678|BZH|621.69M|621690000|20.37|465378|-33.99|47|2025-05-01|15/03/2025||0.2867||625210000|20.370000839233|1|2025-01-30|15/12/2024|0.1|0.31|468950000|464920000|26.940000534058|1
2025-04-06 15:59:56|02779|20569|FBRT|980M|980000000|11.92|406174|-6.36|48|2025-08-05|15/06/2025||0.338||52870000|11.920000076294|1|2025-04-30|15/03/2025||0.2817||52210000|11.920000076294|1
2025-04-06 16:00:06|02780|15451|AROW|403.06M|403060000|24.11|38884|2.68|42|2025-07-29|15/06/2025||0.64||40100000|24.110000610352|1|2025-04-29|15/03/2025||0.605||39060000|24.110000610352|1
2025-04-06 16:00:16|02781|21062|DCO|803.78M|803780000|54.26|78537|11.69|48|2025-07-31|15/06/2025||0.8343||200760000|54.259998321533|1|2025-05-01|15/03/2025||0.685||193130000|54.259998321533|1
2025-04-06 16:00:25|02782|20444|||||||48|2025-07-30|15/06/2025||0.685||167100000|26.620000839233|1|2025-04-24|15/03/2025||0.41||143550000|26.620000839233|1
2025-04-06 16:00:37|02783|16875|CNXN|1.54B|1540000000|59.7|123278|-8.97|47|2025-05-01|15/03/2025||0.6||646980000|59.700000762939|1|2025-02-05|15/12/2024|0.78|1.02|708900000|746580000|72.800003051758|1
2025-04-06 16:00:49|02784|1073417|BFST|645.13M|645130000|21.83|99853|4.6|34|2025-07-24|15/06/2025||0.644||79760000|21.829999923706|1|2025-04-24|15/03/2025||0.61||77540000|21.829999923706|1
2025-04-06 16:01:01|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2025-04-06 16:01:12|02786|16099|||||||47|2025-07-24|15/06/2025||0.7967||58840000|22.120000839233|1|2025-04-28|15/03/2025||0.7567||57140000|22.120000839233|1
2025-04-06 16:01:29|02787|954881|LILA|1.1B|1100000000|5.69|378208|-22.05|41|2025-07-30|15/06/2025||0.009||1130000000|5.6900000572205|1|2025-05-13|15/03/2025||-0.0424||1100000000|5.6900000572205|1
2025-04-06 16:01:38|02788|20238|LL|293|293|0.844|751229|-53.88|45|2024-11-06|15/09/2024||-0.52||193600000|0.84399998188019|1|2024-08-27|15/06/2024||-0.54||200300000|0.84399998188019|1
2025-04-06 16:01:50|02789|20887|NPTN|859.56M|859560000|16.01|855978|0|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1
2025-04-06 16:01:58|02790|16240|||||||46|2025-01-30|15/12/2024||0.6633||146170000|60.990001678467|1|2024-11-28|15/09/2024||0.6425||151040000|60.990001678467|1
2025-04-06 16:02:09|02791|1050737|RYTM|2.97B|2970000000|46.95|519106|15.81|34|2025-08-05|15/06/2025||-0.6418||44730000|46.950000762939|1|2025-05-06|15/03/2025||-0.6734||40700000|46.950000762939|1
2025-04-06 16:02:16|02792|1163484|ANNX|185.41M|185410000|1.69|1543746|-72.7|25|2025-05-19|15/03/2025||-0.2961||0.00|1.6900000572205|1|2025-03-03|15/12/2024|-0.33|-0.27|||2.6400001049042|1
2025-04-06 16:02:25|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|0|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2025-04-06 16:02:35|02794|15403|AMSC|623.46M|623460000|15.8|1048253|23.15|42|2025-08-06|15/06/2025||0.085||58850000|15.800000190735|1|2025-05-28|15/03/2025||0.0833||59170000|15.800000190735|1
2025-04-06 16:02:44|02795|15555|||||||47|2025-05-06|15/03/2025|||||0.88999998569489|1|2025-02-25|15/12/2024|-0.95|-0.19|181620000|210280000|1.4349999427795|1
2025-04-06 16:02:53|02796|20414|OLP|538.6M|538600000|24.95|60144|10.74|40|2025-07-30|15/06/2025||0.14||25640000|24.950000762939|1|2025-05-01|15/03/2025||0.13||24810000|24.950000762939|1
2025-04-06 16:03:01|02797|15795|TBRG|364.67M|364670000|25.5|175526|187.49|47|2025-05-13|15/03/2025||0.307||86260000|25.5|1|2025-03-10|15/12/2024|-0.38|0.0049|87360000|84350000|28.305000305176|1
2025-04-06 16:03:13|02798|29677|TDW|1.79B|1790000000|34.78|1199836|-64.76|47|2025-05-01|15/03/2025||0.6564||324210000|34.779998779297|1|2025-02-27|15/12/2024|0.7|0.94|345100000|341670000|47.840000152588|1
2025-04-06 16:03:20|02799|20379|REX|614.84M|614840000|36.14|132823|-38.54|39|2025-05-21|15/04/2025||0.261||161270000|36.139999389648|1|2025-03-26|15/01/2025|0.63|0.27|158230000|151540000|36.610000610352|1
2025-04-06 16:03:30|02800|1152340|ALRS|421.02M|421020000|16.6|73094|-20.38|29|2025-07-23|15/06/2025||0.502||68020000|16.60000038147|1|2025-04-28|15/03/2025||0.434||66000000|16.60000038147|1
2025-04-06 16:03:38|02801|16110|||||||41|2025-04-23|15/03/2025||0.3433||45100000|12.090000152588|1|2025-01-29|15/12/2024|0.38|0.345|44150000|44400000|13.710000038147|1
2025-04-06 16:03:43|02802|15940|||||||36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2025-04-06 16:03:52|02803|24290|TR|2.08B|2080000000|30.59|114027|0.49|38|2025-04-29|15/03/2025|||||30.590000152588|1|2025-02-18|15/12/2024|||||29.950000762939|1
2025-04-06 16:04:02|02804|20760|IPI|318.04M|318040000|25.86|162377|20.45|48|2025-07-30|15/06/2025||-0.0423||54420000|25.860000610352|1|2025-05-05|15/03/2025||0.1125||70060000|25.860000610352|1
2025-04-06 16:04:10|02805|31044|||||||45|2025-07-23|15/06/2025||0.7477||50180000|32.150001525879|1|2025-04-23|15/03/2025||0.7357||49210000|32.150001525879|1
2025-04-06 16:04:17|02806|41263|HY|654.27M|654270000|36.97|76857|-42.28|48|2025-08-05|15/06/2025||1.86||1000000000|36.970001220703|1|2025-05-06|15/03/2025||1.66||989800000|36.970001220703|1
2025-04-06 16:04:25|02807|20508|OPY|558.68M|558680000|53.08|24045|38.09|41|2025-04-25|15/03/2025|||||53.080001831055|1|2025-01-31|15/12/2024|0.92||375420000||72.519996643066|1
2025-04-06 16:04:36|02808|1152813|OPRT|158.27M|158270000|4.38|564313|100.92|29|2025-08-07|15/06/2025||0.2586||235810000|4.3800001144409|1|2025-05-12|15/03/2025||0.05||228660000|4.3800001144409|1
2025-04-06 16:04:49|02809|21200|EBF|504.64M|504640000|19.4|185994|7.31|40|2025-06-23|15/05/2025||0.36|||19.39999961853|1|2025-04-28|15/02/2025||0.37||95600000|19.39999961853|1
2025-04-06 16:04:59|02810|16319|IBCP|588.92M|588920000|28.08|120112|15.08|46|2025-07-24|15/06/2025||0.7561||56680000|28.079999923706|1|2025-04-24|15/03/2025||0.7036||54990000|28.079999923706|1
2025-04-06 16:05:05|02811|16169|||||||48|2025-08-07|15/06/2025||-0.0271||55880000|1.3799999952316|1|2025-05-07|15/03/2025||-0.032||50460000|1.3799999952316|1
2025-04-06 16:05:14|02812|16653|||||||48|2025-07-30|15/06/2025||0.79||61050000|26.170000076294|1|2025-04-24|15/03/2025||0.728||59060000|26.170000076294|1
2025-04-06 16:05:22|02813|20228|EVC|175.58M|175580000|1.93|362432|0.52|47|2025-05-01|15/03/2025|||||1.9299999475479|1|2025-03-06|15/12/2024|-0.62|0.14|106960000|176200000|2|1
2025-04-06 16:05:34|02814|961630|EQBK|628.04M|628040000|35.87|73129|7.04|38|2025-07-22|15/06/2025||0.908||58100000|35.869998931885|1|2025-04-15|15/03/2025||0.844||56690000|35.869998931885|1
2025-04-06 16:05:42|02815|1141597|AMK|2.64B|2640000000|35.24|505206|2|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
2025-04-06 16:05:54|02816|29706|USM|5.49B|5490000000|64.48|149083|81.63|48|2025-07-31|15/06/2025||0.34||912360000|64.480003356934|1|2025-05-01|15/03/2025||0.31||925410000|64.480003356934|1
2025-04-06 16:06:01|02817|989654|||||||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
2025-04-06 16:06:10|02818|16102|||||||48|2025-07-24|15/06/2025||0.3||24840000|11|1|2025-04-24|15/03/2025||0.22||23110000|11|1
2025-04-06 16:06:23|02819|24385|FSP|176.06M|176060000|1.7|288205|-19.05|48|2025-08-05|15/06/2025||-0.07||30990000|1.7000000476837|1|2025-05-06|15/03/2025||-0.08||30910000|1.7000000476837|1
2025-04-06 16:06:31|02820|1097534|BFC|965.48M|965480000|96.6|19164|17.29|33|2025-04-22|15/03/2025||1.56||41100000|96.599998474121|1|2025-01-21|15/12/2024|1.75|1.58|40100000|40350000|98.940002441406|1
2025-04-06 16:06:39|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
2025-04-06 16:06:51|02822|1131006|FREE|211.57M|211570000|4.87|310717|1.25|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
2025-04-06 16:07:05|02823|15430|APEI|395.73M|395730000|21.99|100505|65.46|47|2025-05-13|15/03/2025||0.44||161970000|21.989999771118|1|2025-03-06|15/12/2024|0.63|0.69|164100000|161780000|20.280000686646|1
2025-04-06 16:07:15|02824|103918|RYAM|328.52M|328520000|4.98|480888|11.41|43|2025-05-13|15/03/2025||0.035||395750000|4.9800000190735|1|2025-03-05|15/12/2024|-0.25|-0.17|422000000|418670000|7.4800000190735|1
2025-04-06 16:07:24|02825|15489|||||||47|2025-04-23|15/03/2025||-0.2077||180710000|18.610000610352|1|2025-03-04|15/12/2024|0.14|-0.16|94770000|181730000|16.659999847412|1
2025-04-06 16:07:35|02826|30667|BHB|425.67M|425670000|27.79|44528|10.98|39|2025-07-17|15/06/2025||0.7||40010000|||2025-04-17|15/03/2025||0.675||39120000||
2025-04-06 16:07:42|02827|1010658|NESR|587.95M|587950000|6.21|239880|-29.83|33|2025-05-08|15/03/2025||0.14||314990000|6.210000038147|1|2025-03-12|15/12/2024|0.3|0.23|343680000|327510000|7.5999999046326|1
2025-04-06 16:07:52|02828|1052915|MBIN|1.53B|1530000000|33.43|163810|-19.21|34|2025-07-24|15/06/2025||1.39||174300000|33.430000305176|1|2025-04-24|15/03/2025||1.22||168500000|33.430000305176|1
2025-04-06 16:07:59|02829|1096115|||||||31|2025-05-08|15/03/2025||-0.18||1700000|0.00300000002608|1|2025-03-31|15/12/2024||-0.16||0.00|0.00300000002608|1
2025-04-06 16:08:11|02830|1056239|MVBF|212.23M|212230000|16.39|33243|-23.94|34|2025-08-04|15/06/2025||0.2733||35850000|16.389999389648|1|2025-05-05|15/03/2025||0.2067||34520000|16.389999389648|1
2025-04-06 16:08:17|02831|1166009|||||||23|2025-07-31|15/06/2025||-0.8704||0.00|8.2799997329712|1|2025-05-01|15/03/2025||-0.8538||0.00|8.2799997329712|1
2025-04-06 16:08:27|02832|15394|AMNB|497.64M|497640000|47.76|20143|0|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
2025-04-06 16:08:40|02833|48378|CPS|239.97M|239970000|13.85|257250|-14.24|46|2025-05-01|15/03/2025||-0.48||670000000|13.85000038147|1|2025-02-13|15/12/2024|-0.16|0.02|660800000|692200000|14.409999847412|1
2025-04-06 16:08:47|02834|17436|||||||47|2025-05-13|15/03/2025||0.6619||311900000|26.940000534058|1|2025-02-11|15/12/2024|1.25|0.61|333180000|294800000|24.780000686646|1
2025-04-06 16:08:55|02835|1166231|ATHA|9.76M|9760000|0.25|202045|-89.88|22|2025-05-08|15/03/2025||-0.176||0.00|0.25|1|2025-02-27|15/12/2024|-0.38|-0.38||0.00|0.43900001049042|1
2025-04-06 16:09:04|02836|8233|HOV|618.82M|618820000|104.37|79135|-31.52|47|2025-05-28|15/04/2025||7.52||821800000|104.37000274658|1|2025-02-24|15/01/2025|3.58|2.71|673600000|705800000|121.56999969482|1
2025-04-06 16:09:15|02837|15675|CCNE|421.65M|421650000|20.27|86138|3.47|45|2025-07-22|15/06/2025||0.62||60400000|20.270000457764|1|2025-04-21|15/03/2025||0.56||58600000|20.270000457764|1
2025-04-06 16:09:23|02838|21078|MCS|484.49M|484490000|15.26|211237|10.02|48|2025-07-30|15/06/2025||0.1633||196920000|15.260000228882|1|2025-05-01|15/03/2025||-0.43||145560000|15.260000228882|1
2025-04-06 16:09:28|02839|17193|||||||40|2025-07-28|15/06/2025||1.29||46180000|47.439998626709|1|2025-04-28|15/03/2025||1.29||45350000|47.439998626709|1
2025-04-06 16:09:38|02840|24419|ALT|326.54M|326540000|4.24|2519893|-53.36|46|2025-08-07|15/06/2025||-0.3633||0.00|4.2399997711182|1|2025-05-08|15/03/2025||-0.3757||0.00|4.2399997711182|1
2025-04-06 16:09:50|02841|15885|CZNC|295.09M|295090000|19.08|34402|7.67|36|2025-04-17|15/03/2025||0.435||27700000|19.079999923706|1|2025-01-23|15/12/2024|0.53|0.45|28020000|27190000|18.959999084473|1
2025-04-06 16:09:59|02842|24294|VPG|270.98M|270980000|20.44|116334|-40.2|47|2025-05-13|15/03/2025||0.1802||75180000|20.440000534058|1|2025-02-12|15/12/2024|0.03|0.21|72650000|74180000|24.020000457764|1
2025-04-06 16:10:06|02843|20269|NPK|588.77M|588770000|82.42|39756|-0.72|42|2025-02-14|15/12/2024|||||99.75|1|2024-11-18|15/09/2024|||||76.050003051758|1
2025-04-06 16:10:17|02844|951005|VKTX|2.54B|2540000000|22.62|4476705|-70.41|39|2025-07-23|15/06/2025||-0.3759||0.00|22.620000839233|1|2025-04-23|15/03/2025||-0.3333||0.00|22.620000839233|1
2025-04-06 16:10:26|02845|958117|BNED|297.97M|297970000|8.75|395675|-87.83|37|2024-08-28|15/07/2024||-0.81||268320000|13.210000038147|1|2024-06-25|15/04/2024||-0.36||253770000|7.2699999809265|1
2025-04-06 16:10:34|02846|24384|||||||45|2025-07-23|15/06/2025||1.19||595620000|22.290000915527|1|2025-04-24|15/03/2025||1.12||459560000|22.290000915527|1
2025-04-06 16:10:39|02847|15917|||||||32|2025-02-14|15/12/2024|||||426.92001342773|1|2024-12-16|15/09/2024|||||565.01000976562|1
2025-04-06 16:10:49|02848|24421|WSR|687.59M|687590000|13.51|230579|17.38|48|2025-08-05|15/06/2025||0.315||39280000|13.510000228882|1|2025-04-30|15/03/2025||0.315||38700000|13.510000228882|1
2025-04-06 16:11:01|02849|101926|TRUE|123.03M|123030000|1.41|358416|-57.66|44|2025-07-30|15/06/2025||-0.0575||47430000|1.4099999666214|1|2025-05-12|15/03/2025||-0.095||44260000|1.4099999666214|1
2025-04-06 16:11:16|02850|15779|CONNQ|248|248|0.0001|3079|-100|47|2025-05-29|15/04/2025||-0.17||462700000|9.999999747E-5|1|2025-04-07|15/01/2025||0.2||567630000|9.999999747E-5|1
2025-04-06 16:11:26|02851|16837|OSBC|666.25M|666250000|14.79|233614|9.64|44|2025-07-16|15/06/2025||0.4433||71580000|14.789999961853|1|2025-04-16|15/03/2025||0.435||70960000|14.789999961853|1
2025-04-06 16:11:31|02852|52891|||||||32|2025-04-24|15/03/2025||0.3008||43000000|14.590000152588|1|2025-01-23|15/12/2024|0.36|0.23|34510000|35050000|17.540000915527|1
2025-04-06 16:11:39|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
2025-04-06 16:11:51|02854|15987|EGLE|856.16M|856160000|62.58|175483|0.05|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
2025-04-06 16:12:01|02855|24339|||||||47|2025-05-06|15/03/2025||-0.07||123950000|1.2400000095367|1|2025-03-03|15/12/2024|-0.18|-0.2|120340000|133750000|1.6699999570847|1
2025-04-06 16:12:09|02856|16890|||||||47|2025-05-12|15/03/2025||-0.02||236100000|0.90340000391006|1|2025-03-05|15/12/2024|-0.57|0.06|236300000|268620000|1.4400000572205|1
2025-04-06 16:12:16|02857|50840|||||||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
2025-04-06 16:12:32|02858|17099|RUSHB|4.04B|4040000000|53.43|27052|4.79|47|2025-04-29|15/03/2025||0.735||1830000000|53.430000305176|1|2025-02-18|15/12/2024|0.91|0.84|2010000000|1860000000|57.25|1
2025-04-06 16:12:39|02859|6385|||||||48|2025-07-23|15/06/2025||0.052||210550000|||2025-04-23|15/03/2025||0.018||194520000||
2025-04-06 16:12:49|02860|16865|FRPH|533.3M|533299999.99999994|27.94|37453|-7.79|44|2025-03-05|15/12/2024|0.09||10530000||30.989999771118|1|2024-11-06|15/09/2024|||||30.180000305176|1
2025-04-06 16:12:59|02861|100234|||||||43|2025-05-29|15/04/2025||-0.1825||278880000|9.5100002288818|1|2025-03-20|15/01/2025|0.57|0.59|441700000|464100000|11.439999580383|1
2025-04-06 16:13:07|02862|15670|CCBG|577.29M|577290000|33.85|24484|24.86|48|2025-07-29|15/06/2025||0.7667||61100000|33.849998474121|1|2025-04-28|15/03/2025||0.73||59500000|33.849998474121|1
2025-04-06 16:13:17|02863|17221|||||||45|2025-07-24|15/06/2025||0.24||36570000|8.420000076294|1|2025-04-24|15/03/2025||0.26||33490000|8.420000076294|1
2025-04-06 16:13:28|02864|20321|AUDAQ|785.57K|785570|0.1575|60729|-7.41|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
2025-04-06 16:13:38|02865|24343|TRC|420.75M|420750000|15.66|108693|3.57|41|2025-05-12|15/03/2025|||||15.659999847412|1|2025-03-06|15/12/2024|0.17|0.03|17940000|15500000|15.329999923706|1
2025-04-06 16:13:49|02866|16072|CIVB|286.53M|286530000|18.51|43781|23.24|44|2025-07-25|15/06/2025||0.5767||42200000|18.510000228882|1|2025-04-24|15/03/2025||0.5133||40330000|18.510000228882|1
2025-04-06 16:13:58|02867|16513|EGIOQ|58.55K|58550|0.01|1514|-99.91|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
2025-04-06 16:14:05|02868|1008646|||||||35|2025-08-05|15/06/2025||0.1541||372260000|8.7299995422363|1|2025-05-06|15/03/2025||0.0946||359680000|8.7299995422363|1
2025-04-06 16:14:14|02869|15962|EBTC|427.43M|427430000|34.8|36393|41.35|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
2025-04-06 16:14:20|02870|962332|SMBK|469.7M|469700000|27.6|48464|33.66|36|2025-07-28|15/06/2025||0.5783||47790000|27.60000038147|1|2025-04-28|15/03/2025||0.545||46240000|27.60000038147|1
2025-04-06 16:14:29|02871|41330|TIPT|811.88M|811880000|21.79|143336|29.76|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
2025-04-06 16:14:36|02872|16048|||||||48|2025-07-30|15/06/2025||0.2725||301390000|15.229999542236|1|2025-04-30|15/03/2025||0.3067||310460000|15.229999542236|1
2025-04-06 16:14:45|02873|20335|OIS|224.81M|224810000|3.64|700154|-43.48|47|2025-04-24|15/03/2025||0.0433||164200000|3.6400001049042|1|2025-02-21|15/12/2024|0.09|0.08|164590000|182130000|5.3699998855591|1
2025-04-06 16:14:58|02874|15613|BSRR|350.55M|350550000|25.42|43940|31.17|48|2025-07-28|15/06/2025||0.688||38620000|25.420000076294|1|2025-04-28|15/03/2025||0.652||37690000|25.420000076294|1
2025-04-06 16:15:06|02875|32536|||||||47|2025-08-06|15/06/2025||1.53||187980000|67.519996643066|1|2025-05-07|15/03/2025||1.34||179210000|67.519996643066|1
2025-04-06 16:15:20|02876|13954|RES|917.41M|917410000|4.32|1657314|-45.86|48|2025-07-23|15/06/2025||0.0775||343720000|4.3200001716614|1|2025-04-24|15/03/2025||0.05||323700000|4.3200001716614|1
2025-04-06 16:15:29|02877|20373|NAT|467.97M|467970000|2.21|2954963|-44.89|47|2025-05-26|15/03/2025||0.0233||49780000|2.210000038147|1|2025-02-28|15/12/2024|0.01|0.06|46380000|56270000|2.460000038147|1
2025-04-06 16:15:35|02878|21152|||||||44|2025-05-15|15/04/2025|||||2.8199999332428|1|2025-03-20|15/01/2025|-0.74||157910000||3.039999961853|1
2025-04-06 16:15:46|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
2025-04-06 16:15:56|02880|48368|TCSGQ|484.90K|484900|0.1405|158754|-99.15|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
2025-04-06 16:16:08|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
2025-04-06 16:16:17|02882|15861|||||||47|2025-07-23|15/06/2025||0.5603||297200000|19.860000610352|1|2025-04-23|15/03/2025||0.4135||291500000|19.860000610352|1
2025-04-06 16:16:27|02883|13987|MPAA|169.4M|169400000|8.65|124587|22.87|45|2025-06-17|15/03/2025||0.47||197400000|8.6499996185303|1|2025-02-10|15/12/2024|0.11|0.02|186200000|178700000|5.75|1
2025-04-06 16:16:37|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
2025-04-06 16:16:48|02885|17149|SENEA|601.52M|601520000|86.39|22983|54.9|32|2025-02-05|15/12/2024|||||73.339996337891|1|2024-11-06|15/09/2024|||||64.209999084473|1
2025-04-06 16:16:58|02886|40068|INBK|206.64M|206640000|23.76|35184|-27.78|41|2025-07-23|15/06/2025||0.9811||39640000|23.760000228882|1|2025-04-23|15/03/2025||0.7589||36690000|23.760000228882|1
2025-04-06 16:17:04|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
2025-04-06 16:17:09|02888|101910|||||||34|2025-07-17|15/06/2025||1.32||44500000|41.354999542236|1|2025-04-24|15/03/2025||1.35||44350000|41.354999542236|1
2025-04-06 16:17:15|02889|1156858|||||||24|2025-07-31|15/06/2025||-0.25||0.00|0.34000000357628|1|2025-05-19|15/03/2025||-0.25||0.00|0.34000000357628|1
2025-04-06 16:17:24|02890|24358|UFI|86.43M|86430000|4.71|62381|-19.21|47|2025-04-30|15/03/2025||-0.07||161100000|||2025-02-05|15/12/2024|-0.62|-0.11|138900000|152340000||
2025-04-06 16:17:34|02891|16114|FNLC|273.62M|273620000|24.44|23268|1.71|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
2025-04-06 16:17:43|02892|21057|CIA|183.66M|183660000|3.68|112890|71.16|38|2025-07-31|15/06/2025||0.06||63170000|3.6800000667572|1|2025-05-07|15/03/2025||0.05||58930000|3.6800000667572|1
2025-04-06 16:17:51|02893|15513|||||||48|2025-07-23|15/06/2025||-0.0193||26860000|1.2400000095367|1|2025-05-01|15/03/2025||-0.0464||23850000|1.2400000095367|1
2025-04-06 16:18:01|02894|29688|TLYS|63.02M|63020000|2.09|101361|-66.77|44|2025-05-29|15/04/2025||-0.68||107600000|2.0899999141693|1|2025-03-12|15/01/2025|-0.45|-0.24|147290000|159900000|3.579999923706|1
2025-04-06 16:18:10|02895|21085|QMCO|66.22M|66220000|11.35|1588290|1.45|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
2025-04-06 16:18:18|02896|16241|HBCP|340.99M|340990000|42.11|24633|14.09|44|2025-04-29|15/03/2025||1.15||34650000|42.110000610352|1|2025-01-27|15/12/2024|1.21|1.11|35220000|34000000|47.569999694824|1
2025-04-06 16:18:25|02897|1010528|||||||35|2025-07-21|15/06/2025||0.7667||31940000|37.409999847412|1|2025-04-21|15/03/2025||0.7||30940000|37.409999847412|1
2025-04-06 16:18:30|02898|949584|||||||42|2025-07-23|15/06/2025||-0.0233||6440000|10.579999923706|1|2025-05-06|15/03/2025||-0.01||6630000|10.579999923706|1
2025-04-06 16:18:36|02899|1165658|AOUT|137.79M|137790000|10.82|65560|23.38|21|2025-07-10|15/04/2025||-0.07||50140000|10.819999694824|1|2025-03-06|15/01/2025|0.21|0.11|58500000|56250000|15.529999732971|1
2025-04-06 16:18:44|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
2025-04-06 16:18:52|02901|24326|TNK|1.19B|1190000000|34.47|470755|-39.76|48|2025-07-31|15/06/2025||1.83||161200000|34.470001220703|1|2025-05-08|15/03/2025||1.25||146230000|34.470001220703|1
2025-04-06 16:18:58|02902|1168392|BRBS|267.76M|267760000|3.05|207589|10.11|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
2025-04-06 16:19:06|02903|15456|ARTNA|331.42M|331420000|32.22|43918|-8.88|43|2025-07-30|15/06/2025||0.55||28000000|32.220001220703|1|2025-05-13|15/03/2025||0.35||25000000|32.220001220703|1
2025-04-06 16:19:15|02904|24394|CTO|577.94M|577940000|18.15|331082|8.23|37|2025-07-24|15/06/2025||0.045||35940000|||2025-05-01|15/03/2025||0.01||34880000||
2025-04-06 16:19:27|02905|15495|||||||48|2025-08-01|15/06/2025||0.28||206080000|22.319999694824|1|2025-05-01|15/03/2025||0.21||193640000|22.319999694824|1
2025-04-06 16:19:34|02906|1169506|BOLT|13.8M|13800000|0.36|130007|-72.93|23|2025-05-08|15/03/2025||-0.41||400000|0.36000001430511|1|2025-03-24|15/12/2024|-0.42|-0.36|10000|1080000|0.43900001049042|1
2025-04-06 16:19:42|02907|20652|||||||48|2025-08-05|15/06/2025||0.095||62000000|5.0500001907349|1|2025-05-06|15/03/2025||0.07||56470000|5.0500001907349|1
2025-04-06 16:19:50|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
2025-04-06 16:19:55|02909|17198|||||||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
2025-04-06 16:20:01|02910|1167138|||||||22|2025-05-08|15/03/2025|||||0.02800000086427|1|2025-03-20|15/12/2024|||||0.02800000086427|1
2025-04-06 16:20:09|02911|945635|||||||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
2025-04-06 16:20:18|02912|958240|PVBC|185.52M|185520000|11.06|25575|22.89|34|2025-07-24|15/06/2025||0.07||14500000|11.060000419617|1|2025-04-24|15/03/2025||0.12||14400000|11.060000419617|1
2025-04-06 16:20:28|02913|1129489|||||||29|2025-07-29|15/06/2025||0.6808||51160000|31.209999084473|1|2025-04-29|15/03/2025||0.6122||49150000|31.209999084473|1
2025-04-06 16:20:35|02914|16752|NRIM|377.13M|377130000|68.31|41743|39.15|48|2025-07-24|15/06/2025||2.03||46800000|68.309997558594|1|2025-04-24|15/03/2025||1.73||44900000|68.309997558594|1
2025-04-06 16:20:47|02915|976068|SYRE|770.92M|770920000|12.79|663095|-64.65|37|2025-07-31|15/06/2025||-0.84||0.00|12.789999961853|1|2025-05-08|15/03/2025||-0.8433||4000000|12.789999961853|1
2025-04-06 16:20:57|02916|15330|ACTG|283.45M|283450000|2.95|217968|-43.49|47|2025-05-08|15/03/2025||-0.03||30000000|2.9500000476837|1|2025-03-13|15/12/2024|-0.07|-0.07|48800000|47800000|4.2199997901917|1
2025-04-06 16:21:07|02917|24438|||||||45|2025-08-07|15/06/2025||-0.025||2010000|0.43239998817444|1|2025-05-08|15/03/2025||-0.025||2010000|0.43239998817444|1
2025-04-06 16:21:14|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
2025-04-06 16:21:24|02919|31020|CSTE|88.46M|88460000|2.56|56449|-39.34|47|2025-05-07|15/03/2025||-0.17||108200000|2.5599999427795|1|2025-03-05|15/12/2024|-0.35|-0.15|97900000|121000000|3.6600000858307|1
2025-04-06 16:21:34|02920|940762|LOCO|276.93M|276930000|9.3|239566|1.86|44|2025-07-31|15/06/2025||0.268||125460000|9.3000001907349|1|2025-05-01|15/03/2025||0.188||118200000|9.3000001907349|1
2025-04-06 16:21:38|02921|1089602|||||||33|2025-07-24|15/06/2025||0.845||81390000|||2025-04-24|15/03/2025||0.79||78050000||
2025-04-06 16:21:49|02922|1081658|KZR|30.1M|30100000|4.12|31038|-48.34|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
2025-04-06 16:21:59|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|0|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
2025-04-06 16:22:08|02924|16836|||||||42|2025-07-29|15/06/2025||0.995||61530000|26.709999084473|1|2025-04-29|15/03/2025||0.9425||60130000|26.709999084473|1
2025-04-06 16:22:16|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
2025-04-06 16:22:24|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
2025-04-06 16:22:33|02927|20945|||||||47|2025-05-06|15/03/2025||0.02||51000000|3.2300000190735|1|2025-02-18|15/12/2024|0.15|0.16|71500000|70950000|3.5899999141693|1
2025-04-06 16:22:40|02928|16659|MPB|469.19M|469190000|24.24|76144|22.05|34|2025-07-24|15/06/2025||0.665||55000000|24.239999771118|1|2025-04-23|15/03/2025||0.62||47200000|24.239999771118|1
2025-04-06 16:22:51|02929|30911|RLGT|265.67M|265670000.00000003|5.78|168562|10.31|45|2025-05-08|15/03/2025||0.018||198330000|5.7800002098083|1|2025-02-10|15/12/2024|0.13|0.0721|264540000|216560000|6.9200000762939|1
2025-04-06 16:22:57|02930|17140|||||||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
2025-04-06 16:23:05|02931|16683|MTRX|277.45M|277450000|10.05|228603|-23.52|47|2025-05-07|15/03/2025||-0.0503||247560000|10.050000190735|1|2025-02-05|15/12/2024|-0.2|-0.14|187200000|200730000|14.125|1
2025-04-06 16:23:15|02932|48365|BHR|148.84M|148840000|2.22|268463|10.45|44|2025-07-30|15/06/2025||-0.42||178330000|2.2200000286102|1|2025-05-07|15/03/2025||-0.15||221680000|2.2200000286102|1
2025-04-06 16:23:23|02933|28172|||||||44|2025-05-28|15/03/2025|||||9.999999747E-5|1|2025-02-28|15/12/2024|||||9.999999747E-5|1
2025-04-06 16:23:31|02934|1129393|RRBI|332.11M|332110000|49|11015|1.45|29|2025-07-25|15/06/2025||1.32||29210000|49|1|2025-04-24|15/03/2025||1.18||28240000|49|1
2025-04-06 16:23:41|02935|20707|ONIT|216.82M|216820000|27.54|47835|7.62|48|2025-07-31|15/06/2025||1.93||258550000|27.540000915527|1|2025-05-01|15/03/2025||1.51||250100000|27.540000915527|1
2025-04-06 16:23:51|02936|17201|SMSI|12.8M|12800000|0.72|297757|-70.64|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
2025-04-06 16:24:01|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
2025-04-06 16:24:11|02938|17609|ZEUS|322.94M|322940000|28.93|94054|-59.83|48|2025-07-31|15/06/2025||0.7867||523580000|28.930000305176|1|2025-05-01|15/03/2025||0.26||473750000|28.930000305176|1
2025-04-06 16:24:15|02939|1046340|||||||29|2025-05-07|15/03/2025||0.11||303870000|3.9800000190735|1|2025-03-13|15/12/2024|0.11|-0.06|305280000|289500000|1.7400000095367|1
2025-04-06 16:24:24|02940|17507|VRA|59.14M|59140000|2.13|223979|-68.21|47|2025-06-04|15/04/2025||-0.12||68530000|2.1349999904633|1|2025-03-12|15/01/2025|-0.3|0.055|99960000|110860000|2.7149999141693|1
2025-04-06 16:24:33|02941|31035|FSBW|277.82M|277820000|36.27|14664|7.28|35|2025-07-24|15/06/2025||1.11||37400000|36.270000457764|1|2025-04-23|15/03/2025||1.01||36370000|36.270000457764|1
2025-04-06 16:24:41|02942|16523|LFCR|195.86M|195860000|5.29|208393|-13.84|46|2025-04-03|15/02/2025|-0.47|-0.1433|35150000|33830000|7.1999998092651|1|2025-01-02|15/11/2024|-0.25|-0.27|32560000|30180000|7.4299998283386|1
2025-04-06 16:24:49|02943|48416|FRBA|341.48M|341480000|13.58|51916|4.54|42|2025-07-23|15/06/2025||0.4033||33960000|13.579999923706|1|2025-04-22|15/03/2025||0.3866||33330000|13.579999923706|1
2025-04-06 16:24:53|02944|993273|||||||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
2025-04-06 16:25:00|02945|1089261|MESA|29.34M|29340000|0.71|195680|-17.44|36|2025-05-12|15/03/2025|||||0.71009999513626|1|2025-02-28|15/12/2024||-0.32||126000000|1.1100000143051|1
2025-04-06 16:25:06|02946|20279|||||||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
2025-04-06 16:25:17|02947|15508|AVNW|213.98M|213980000|16.87|167975|-52.1|47|2025-04-30|15/03/2025||0.2867||107330000|16.870000839233|1|2025-02-04|15/12/2024|0.82|0.09|118200000|105260000|19.549999237061|1
2025-04-06 16:25:28|02948|20460|PKE|249.26M|249260000|12.51|55129|-22.15|47|2025-07-03|15/05/2025|||||12.510000228882|1|2025-05-08|15/02/2025|||||12.510000228882|1
2025-04-06 16:25:34|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
2025-04-06 16:25:44|02950|16577|MCBC|509.24M|509240000|14.82|209758|53.73|43|2024-10-24|15/09/2024||0.3||26700000|14.819999694824|1|2024-08-13|15/06/2024||0.29||26100000|14.819999694824|1
2025-04-06 16:25:53|02951|29685|TK|488.71M|488710000|5.85|691250|-10.05|47|2025-05-08|15/03/2025|||||5.8499999046326|1|2025-02-19|15/12/2024|0.19||256570000||7.0199999809265|1
2025-04-06 16:26:05|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
2025-04-06 16:26:13|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
2025-04-06 16:26:24|02954|24401|VHC|37.55M|37550000|8.86|8530|43.37|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||8.6219997406006|1
2025-04-06 16:26:32|02955|16946|||||||48|2025-08-05|15/06/2025||3.83||303370000|164.44999694824|1|2025-05-06|15/03/2025||3.37||279280000|164.44999694824|1
2025-04-06 16:26:40|02956|1073036|QTTB|20M|20000000|1.64|218608|-91.89|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
2025-04-06 16:26:48|02957|20915|BRT|315.27M|315270000|15.89|27403|-4.85|35|2025-05-12|15/03/2025||-0.19||23630000|15.890000343323|1|2025-03-18|15/12/2024|-0.115|-0.135|23520000|24220000|17.770000457764|1
2025-04-06 16:26:57|02958|1129485|PSTL|324.28M|324280000|13.75|174717|-1.43|26|2025-05-13|15/03/2025||0.045||18580000|13.75|1|2025-02-26|15/12/2024|0.17|0.01|20400000|17900000|12.520000457764|1
2025-04-06 16:27:09|02959|949628|XBIT|87.5M|87500000|2.87|51445|-65.04|40|2025-05-07|15/03/2025|||||2.8699998855591|1|2025-02-26|15/12/2024|||||3.0199999809265|1
2025-04-06 16:27:18|02960|16973|EYPT|316.84M|316840000|4.61|835378|-77.27|46|2025-07-30|15/06/2025||-0.7021||6490000|||2025-04-30|15/03/2025||-0.6737||7870000||
2025-04-06 16:27:25|02961|1163124|NKTX|115.66M|115660000|1.63|1492057|-82.64|24|2025-08-07|15/06/2025||-0.4159||0.00|1.6299999952316|1|2025-05-08|15/03/2025||-0.4497||0.00|1.6299999952316|1
2025-04-06 16:27:31|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
2025-04-06 16:27:42|02963|15905|DGICA|655.71M|655710000|18.66|106037|35.51|48|2025-07-24|15/06/2025||0.315||257310000|18.659999847412|1|2025-04-24|15/03/2025||0.3493||263760000|18.659999847412|1
2025-04-06 16:27:50|02964|31073|CRDF|182.94M|182940000|2.75|1110135|-52.91|47|2025-07-31|15/06/2025||-0.1956||91670|2.75|1|2025-05-01|15/03/2025||-0.1926||91670|2.75|1
2025-04-06 16:28:00|02965|992681|CTXR|8.72M|8720000|1.015|295446|-95.94|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
2025-04-06 16:28:07|02966|16622|||||||47|2025-05-13|15/03/2025|||||||2025-03-10|15/12/2024|-1.59|||||
2025-04-06 16:28:15|02967|1034513|BBCP|289.13M|289130000|5.45|218135|-21.94|33|2025-06-16|15/04/2025||0.0578||101630000|||2025-03-12|15/01/2025|-0.06|0.01|86400000|90280000||
2025-04-06 16:28:25|02968|16780|NWPX|394.33M|394330000|39.69|82850|15.14|48|2025-07-30|15/06/2025||0.9691||129470000|39.689998626709|1|2025-04-30|15/03/2025||0.4783||113500000|39.689998626709|1
2025-04-06 16:28:30|02969|1052355|FDBC|241.61M|241610000|41.36|6833|-12.06|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
2025-04-06 16:28:36|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|||2022-05-12|15/03/2022||0.00||36090000||
2025-04-06 16:28:45|02971|50995|||||||39|2025-05-20|15/03/2025||-0.095||7470000|0.56000000238419|1|2025-03-10|15/12/2024|-0.08|-0.2267|7600000|7510000|0.72899997234344|1
2025-04-06 16:28:55|02972|15683|CECO|692.8M|692800000|19.8|304301|-16.39|46|2025-05-13|15/03/2025||0.0845||151530000|19.799999237061|1|2025-02-25|15/12/2024|0.27|0.23|158570000|156090000|22.64999961853|1
2025-04-06 16:29:01|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
2025-04-06 16:29:09|02974|16744|NNBR|102.27M|102270000|2.05|633549|-52.44|46|2025-07-31|15/06/2025||0.0067||118290000|2.0499999523163|1|2025-05-01|15/03/2025||-0.03||115830000|2.0499999523163|1
2025-04-06 16:29:16|02975|1166560|ONCR|3.39M|3390000|0.13|493532|0|18|2024-05-01|15/03/2024||-0.26||0.00|0.12999999523163|1|2024-03-06|15/12/2023||-0.27||0.00|0.12999999523163|1
2025-04-06 16:29:25|02976|20960|FF|168.64M|168640000|3.85|290807|-31.49|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
2025-04-06 16:29:31|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
2025-04-06 16:29:38|02978|15889|DAKT|579.27M|579270000|11.61|468809|12.94|47|2025-06-04|15/04/2025||0.15||193970000|11.609999656677|1|2025-03-05|15/01/2025|0.0098|0.075|149510000|171000000|14.329999923706|1
2025-04-06 16:29:47|02979|100200|EIGRQ|12.59M|12590000|8.5|9902|269.57|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
2025-04-06 16:29:55|02980|16495|||||||48|2025-07-31|15/06/2025||-0.0864||143940000|4.6799998283386|1|2025-05-01|15/03/2025||-0.1||144470000|4.6799998283386|1
2025-04-06 16:30:01|02981|1080088|TECX|291.51M|291510000|15.62|351172|2.49|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
2025-04-06 16:30:10|02982|1096079|CBNK|434.91M|434910000|26.11|51952|27.86|33|2025-07-24|15/06/2025||0.8127||59850000|26.110000610352|1|2025-04-17|15/03/2025||0.7225||57540000|26.110000610352|1
2025-04-06 16:30:18|02983|1153038|HBT|664.96M|664960000|21.07|35841|11.19|28|2025-07-28|15/06/2025||0.576||58410000|21.069999694824|1|2025-04-28|15/03/2025||0.566||57570000|21.069999694824|1
2025-04-06 16:30:25|02984|1152989|KRRO|135.01M|135010000|14.38|86902|-78.74|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
2025-04-06 16:30:33|02985|16192|GLRE|446.91M|446910000|12.93|93268|3.19|47|2025-05-13|15/03/2025|||||12.930000305176|1|2025-03-10|15/12/2024|-0.81|0.59|143760000||13.949999809265|1
2025-04-06 16:30:41|02986|16923|PLPC|663.92M|663920000|134.37|29119|5.64|33|2024-10-30|15/09/2024|||||127.26000213623|1|2024-07-31|15/06/2024|||||133.86999511719|1
2025-04-06 16:30:49|02987|998045|NODK|278.37M|278370000|13.46|15473|-10.39|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
2025-04-06 16:30:56|02988|1169488|AFCG|114.11M|114110000|5.05|224854|-37.64|19|2025-05-13|15/03/2025||0.2866||10250000|5.0500001907349|1|2025-03-13|15/12/2024|0.29|0.3683|7640000|11590000|8.4899997711182|1
2025-04-06 16:31:03|02989|16914|||||||47|2025-08-05|15/06/2025||1.05||455100000|19.39999961853|1|2025-05-06|15/03/2025||0.905||442700000|19.39999961853|1
2025-04-06 16:31:09|02990|940832|ADVM|80.3M|80300000|3.86|173428|-69.41|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
2025-04-06 16:31:15|02991|1121798|ASLE|361.76M|361760000|6.79|452639|-3.82|25|2025-05-13|15/03/2025||0.09||99520000|6.789999961853|1|2025-03-06|15/12/2024|0.09|0.09|94700000|90740000|6.9699997901917|1
2025-04-06 16:31:24|02992|20884|MG|289.22M|289220000|9.32|143242|-2.41|50|2025-07-30|15/06/2025||0.27||191830000|9.3199996948242|1|2025-04-30|15/03/2025||0.125||180700000|9.3199996948242|1
2025-04-06 16:31:31|02993|41341|TNXP|100.64M|100640000|15.64|1662745|-97.18|42|2025-05-12|15/03/2025||-20||4200000|15.640000343323|1|2025-03-18|15/12/2024|-9.77|-3.91|2580000|3200000|16.280000686646|1
2025-04-06 16:31:40|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
2025-04-06 16:31:47|02995|17495|VLGEA|536.49M|536490000|36.38|37199|29.7|37|2024-12-03|15/10/2024|||||31.909999847412|1|2024-10-08|15/07/2024|||||29.329999923706|1
2025-04-06 16:31:57|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
2025-04-06 16:32:05|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
2025-04-06 16:32:12|02998|16106|FLXS|181.42M|181420000|34.43|25786|-14.86|42|2025-05-05|15/03/2025||0.81||109470000|34.430000305176|1|2025-02-03|15/12/2024|0.95|0.63|108500000|102930000|49.330001831055|1
2025-04-06 16:32:24|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
2025-04-06 16:32:35|03000|976457|SCWX|756.45M|756450000|8.51|304087|34.65|36|2025-06-05|15/04/2025||0.025||84040000|8.5100002288818|1|2025-03-27|15/01/2025||||82340000|8.5100002288818|1
2025-04-06 16:32:42|03001|20546|ODC|631.17M|631170000|43.26|37740|21.86|46|2024-12-09|15/10/2024|2.25||127950||||2024-10-10|15/07/2024|1.17||113700000|||
2025-04-06 16:32:50|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
2025-04-06 16:32:57|03003|1169484|SNSE|7.28M|7280000|0.2887|2931834|-71.42|23|2025-07-31|15/06/2025||-0.1633|||0.2887000143528|1|2025-05-13|15/03/2025||-0.2267|||0.2887000143528|1
2025-04-06 16:33:07|03004|1163254|PSTX|928.85M|928850000|9.5|1851503|217.73|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
2025-04-06 16:33:18|03005|1153684|ETNB|842.33M|842330000|5.77|2508175|-46.38|29|2025-08-07|15/06/2025||-0.5084||0.00|5.7699999809265|1|2025-05-07|15/03/2025||-0.5204||0.00|5.7699999809265|1
2025-04-06 16:33:30|03006|17502|VOXX|168.96M|168960000|7.5|199795|-9.53|48|2025-05-20|15/02/2025||||132700000|7.5|1|2025-02-07|15/11/2024|-1.9|-0.10|105180000|133300000|7.4000000953674|1
2025-04-06 16:33:36|03007|1156575|||||||26|2025-05-07|15/03/2025||0.0479||28000000|1.3999999761581|1|2025-03-06|15/12/2024|-0.28|-0.35|0.00||1.8600000143051|1
2025-04-06 16:33:43|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
2025-04-06 16:33:53|03009|16702|NATR|217.74M|217740000|11.78|34452|-40.32|48|2025-08-07|15/06/2025||0.205||114690000|11.779999732971|1|2025-05-01|15/03/2025||0.165||109420000|11.779999732971|1
2025-04-06 16:34:00|03010|1167743|SPRY|1.26B|1260000000|12.8|1597851|29.69|22|2025-08-06|15/06/2025||-0.4244||14680000|12.800000190735|1|2025-05-19|15/03/2025||-0.3381||7480000|12.800000190735|1
2025-04-06 16:34:05|03011|1163753|PBFS|281.26M|281260000|11.19|21754|20.19|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
2025-04-06 16:34:10|03012|1061143|||||||35|2025-08-06|15/06/2025||-0.32||0.00|0.63870000839233|1|2025-05-20|15/03/2025||-0.334||0.00|0.63870000839233|1
2025-04-06 16:34:18|03013|21030|||||||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
2025-04-06 16:34:26|03014|102927|||||||44|2025-08-07|15/06/2025||-0.1778||0.00|0.99500000476837|1|2025-05-08|15/03/2025||-0.2225||0.00|0.99500000476837|1
2025-04-06 16:34:35|03015|30798|IBIO|31.85M|31850000|3.225|518068|52.84|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
2025-04-06 16:34:45|03016|1131052|FOA|207.38M|207380000|19.36|137883|168.89|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
2025-04-06 16:34:54|03017|20854|CRDa|498.16M|498160000|10.17|54730|10.54|47|2025-04-30|15/03/2025||0.2||323370000|10.170000076294|1|2025-03-03|15/12/2024|0.19|0.235|347250000|328190000|12.279999732971|1
2025-04-06 16:35:02|03018|1129438|MEC|256.68M|256680000|12.57|95020|-8.38|29|2025-08-05|15/06/2025||0.1442||138350000|12.569999694824|1|2025-05-06|15/03/2025||0.068||134520000|12.569999694824|1
2025-04-06 16:35:09|03019|16229|ONCT|1.56M|1560000|0.5266|140486|-93.91|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
2025-04-06 16:35:20|03020|15609|BSET|132.48M|132479999.99999999|15.22|17771|7.33|43|2025-06-26|15/05/2025||0.14||82120000|15.220000267029|1|2025-04-02|15/02/2025|0.21|0.03|82200000|80170000|15.159999847412|1
2025-04-06 16:35:28|03021|1072329|GORV|26.41M|26410000|0.24|180389|-93.73|33|2025-05-08|15/03/2025|||||0.24040000140667|1|2025-03-31|15/12/2024|-0.8947|-1.2|159880000|172500000|0.46900001168251|1
2025-04-06 16:35:36|03022|1043280|MBIO|4.03M|4030000.0000000005|1.22|229386|-96.8|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
2025-04-06 16:35:45|03023|16478|KVHI|99.22M|99220000|5.02|31029|-0.79|48|2025-08-01|15/06/2025||-0.03||27750000|5.0199999809265|1|2025-05-01|15/03/2025||-0.07||27320000|5.0199999809265|1
2025-04-06 16:35:56|03024|16124|FRBKQ|21.28K|21280|0.0003|21762|-97|41|2025-04-23|15/03/2025|||||0.00030000001425|1|2025-02-28|15/12/2024||-0.01||30530000|9.999999747E-5|1
2025-04-06 16:36:05|03025|1097779|LEGH|584.65M|584650000|24.23|85461|14.62|30|2025-08-06|15/06/2025||0.59||47210000|24.229999542236|1|2025-05-07|15/03/2025||0.59||44130000|24.229999542236|1
2025-04-06 16:36:11|03026|1174322|||||||20|2025-05-07|15/03/2025||0.2905||10920000|8.4300003051758|1|2025-03-04|15/12/2024|0.42|0.2917|15160000|9670000|9.5600004196167|1
2025-04-06 16:36:21|03027|20673|BH|639.58M|639580000|203.78|5012|4.95|37|2025-05-09|15/03/2025|||||203.7799987793|1|2025-03-01|15/12/2024|||||245.11999511719|1
2025-04-06 16:36:30|03028|1137408|BCEL|3.57M|3570000|0.09|209935|25|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
2025-04-06 16:36:36|03029|1163487|||||||23|2025-05-13|15/03/2025||-0.3986||0.00|0.82120001316071|1|2025-03-10|15/12/2024|-0.41|-0.4033|0.00|0.00|1.1499999761581|1
2025-04-06 16:36:43|03030|1072283|HOFV|5.58M|5580000|0.832|23218|-75.78|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
2025-04-06 16:36:55|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
2025-04-06 16:37:05|03032|1061145|SLDB|241.39M|241390000|3.115|2468965|-74.38|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
2025-04-06 16:37:09|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
2025-04-06 16:37:17|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
2025-04-06 16:37:26|03035|1008760|EEX|734.17M|734170000|3.67|151860|-43.28|34|2025-05-12|15/03/2025||0.11||143800000|3.670000076294|1|2025-03-14|15/12/2024|0.03|0.09|106800000|114750000|3.6500000953674|1
2025-04-06 16:37:37|03036|41224|NGVC|942.7M|942700000|41.11|152819|143.98|47|2025-05-01|15/03/2025||0.4||332080000|41.110000610352|1|2025-02-06|15/12/2024|0.43|0.19|330200000|328290000|48.319999694824|1
2025-04-06 16:37:46|03037|989653|FLNT|45.62M|45620000|2.21|12446|-28.07|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
2025-04-06 16:37:55|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
2025-04-06 16:38:02|03039|40101|ACIC|521.57M|521570000.00000006|10.81|160296|0.15|47|2025-08-06|15/06/2025||0.45||238630000|10.810000419617|1|2025-05-07|15/03/2025||0.45||192910000|10.810000419617|1
2025-04-06 16:38:10|03040|1156304|VEL|610.58M|610580000|17.95|91733|6.72|26|2025-07-31|15/06/2025||0.5523||56900000|17.950000762939|1|2025-05-01|15/03/2025||0.5552||55300000|17.950000762939|1
2025-04-06 16:38:18|03041|961750|AC|699.72M|699720000|33.08|5627|7.1|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
2025-04-06 16:38:25|03042|1169946|TLIS|2.83M|2830000|1.555|3425|-81.49|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
2025-04-06 16:38:32|03043|1082076|LSEA|227.06M|227060000|6.25|334825|-53.43|25|2025-07-31|15/06/2025||0.08||390170000|6.25|1|2025-04-30|15/03/2025||-0.0825||313670000|6.25|1
2025-04-06 16:38:43|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
2025-04-06 16:38:49|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
2025-04-06 16:38:59|03046|17355|TISI|85.91M|85910000|19.12|16086|105.7|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
2025-04-06 16:39:09|03047|20885|NL|354.63M|354630000|7.26|28230|-5.46|47|2025-07-30|15/06/2025||0.19|||7.2600002288818|1|2025-04-30|15/03/2025||0.205|||7.2600002288818|1
2025-04-06 16:39:16|03048|16857|HPK|1.22B|1220000000|9.69|270755|-39.74|26|2025-05-19|15/03/2025||0.2871||258630000|9.6899995803833|1|2025-03-10|15/12/2024|0.19|0.15|234810000|251480000|11.949999809265|1
2025-04-06 16:39:26|03049|29712|VHI|467.15M|467150000|16.51|22061|1.6|46|2025-05-08|15/03/2025||0.655|||16.510000228882|1|2025-03-06|15/12/2024|0.17|0.6|453000000||16.479999542236|1
2025-04-06 16:39:32|03050|1166745|||||||22|2025-05-07|15/03/2025||-0.17||500000|0.28060001134872|1|2025-03-31|15/12/2024||-0.21||885000|0.29510000348091|1
2025-04-06 16:39:37|03051|1169333|||||||16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2025-04-06 16:39:45|03052|24437|||||||44|2024-11-06|15/09/2024|||||30.530000686646|1|2024-08-06|15/06/2024|||||20.734058380127|1
2025-04-06 16:39:55|03053|348|ADSGN|35.02B|35020000000|196.15|513006|-2.7|48|2025-07-30|15/06/2025||2.02||6460000000|196.14999389648|1|2025-04-29|15/03/2025||2.06||6210000000|196.14999389648|1
2025-04-06 16:40:05|03054|347|||||||49|2025-08-07|15/06/2025||6.94||19460000000|332.39999389648|1|2025-05-15|15/03/2025||6.74||18650000000|332.39999389648|1
2025-04-06 16:40:17|03055|345|BASFN|37.04B|37040000000|41.505|3288732|-22.9|47|2025-07-30|15/06/2025||0.7475||16270000000|41.505001068115|1|2025-05-02|15/03/2025||1.45||17540000000|41.505001068115|1
2025-04-06 16:40:26|03056|346|BAYGN|19.74B|19740000000|20.1|4096756|-26.74|48|2025-08-06|15/06/2025||0.8962||11230000000|20.094999313354|1|2025-05-13|15/03/2025||1.93||13990000000|20.094999313354|1
2025-04-06 16:40:39|03057|6283|BEIG|26.88B|26880000000|120.4|276281|-7.63|48|2025-08-06|15/06/2025||||2710000000|120.40000152588|1|2025-04-15|15/03/2025||||2670000000|120.40000152588|1
2025-04-06 16:40:48|03058|652|BMWG|42.08B|42080000000|68|1422798|-39.56|48|2025-07-31|15/06/2025||3.89||38290000000|68|1|2025-05-07|15/03/2025||3.71||36690000000|68|1
2025-04-06 16:40:57|03059|14145|||||||47|2025-05-14|15/03/2025||1.2||4080000000|55.639999389648|1|2025-03-12|15/12/2024|0.89|1.12|3990000000|3840000000|64.400001525879|1
2025-04-06 16:41:07|03060|353|CONG|12.11B|12110000000|60.56|457766|-6.95|48|2025-08-05|15/06/2025||2.33||11530000000|60.560001373291|1|2025-05-06|15/03/2025||0.9251||9500000000|60.560001373291|1
2025-04-06 16:41:17|03061|958839|1COVG|11.14B|11140000000|59|85128|15.19|39|2025-07-31|15/06/2025||||3900000000|59|1|2025-05-06|15/03/2025||||3620000000|59|1
2025-04-06 16:41:25|03062|355|MBGn|47.21B|47210000000|49.065|2984896|-34.33|40|2025-07-30|15/06/2025||2.33||35120000000|49.064998626709|1|2025-04-30|15/03/2025||2.2||34610000000|49.064998626709|1
2025-04-06 16:41:33|03063|1014089|DHER|6.29B|6290000000|21.72|849976|-32.13|33|2025-04-24|15/12/2024||||3080000000|21.719999313354|1|2025-04-24|15/03/2025|||||21.719999313354|1
2025-04-06 16:41:43|03064|352|DBKGn|36.62B|36620000000|18.794|9578312|27.31|48|2025-07-24|15/06/2025||0.83||8120000000|18.79400062561|1|2025-04-29|15/03/2025||0.97||8410000000|18.79400062561|1
2025-04-06 16:41:52|03065|359|DB1Gn|47.82B|47820000000|260.2|371740|39.11|37|2025-07-24|15/06/2025||2.77||1520000000|260.20001220703|1|2025-04-28|15/03/2025||2.84||1500000000|260.20001220703|1
2025-04-06 16:42:01|03066|354|DHLn|40.28B|40280000000|34.98|2999223|-10.38|48|2025-08-05|15/06/2025||0.7036||21240000000|34.979999542236|1|2025-05-08|15/03/2025||0.625||20880000000|34.979999542236|1
2025-04-06 16:42:10|03067|656|DTEGn|159.41B|159410000000|32.6|8019503|48.18|38|2025-08-07|15/06/2025||0.54|||32.599998474121|1|2025-05-15|15/03/2025||0.46|||32.599998474121|1
2025-04-06 16:42:20|03068|9251|EONGn|36.65B|36650000000|14.025|6948608|13.24|47|2025-05-14|15/03/2025|||||14.02499961853|1|2025-02-26|15/12/2024|0.25|0.3|23840000000|55920000000|12.064999580383|1
2025-04-06 16:42:31|03069|653|FMEG|13.06B|13060000000|44.5|523120|28.39|48|2025-08-05|15/06/2025||0.9341||5250000000|44.5|1|2025-05-06|15/03/2025||0.8222||4680000000|44.5|1
2025-04-06 16:42:41|03070|6284|FREG|21.44B|21440000000|38.06|1195983|51.51|48|2025-08-06|15/06/2025||0.8225||5430000000|38.060001373291|1|2025-05-07|15/03/2025||0.7787||5360000000|38.060001373291|1
2025-04-06 16:42:52|03071|6334|HEIG|27.03B|27030000000|151.5|551850|54.09|48|2025-07-31|15/06/2025||||5790000000|151.5|1|2025-05-08|15/03/2025||||4740000000|151.5|1
2025-04-06 16:43:02|03072|1054774|HFGG|1.19B|1190000000|7.44|1273789|20.43|33|2025-04-29|15/03/2025||||1930000000|7.4359998703003|1|2025-03-11|15/12/2024|-0.18|0.4602|1810000000|1810000000|10.055000305176|1
2025-04-06 16:43:16|03073|357|HNKG_p|28.36B|28360000000|71.92|457272|-1.07|47|2025-05-08|15/03/2025||1.4||5360000000|71.919998168945|1|2025-03-11|15/12/2024|6.96|2.58|5280000000|10750000000|86.720001220703|1
2025-04-06 16:43:25|03074|659|||||||48|2025-07-30|15/06/2025||0.3994||3860000000|26.170000076294|1|2025-05-08|15/03/2025||0.3284||3560000000|26.170000076294|1
2025-04-06 16:43:32|03075|1097708|LIN|189.04B|189040000000|412.2|24097|-3.74|36|2025-07-24|15/06/2025||3.92||8130000000|412.20001220703|1|2025-05-01|15/03/2025||3.73||7960000000|412.20001220703|1
2025-04-06 16:43:38|03076|658|||||||48|2025-08-07|15/06/2025||2.39||5570000000|117.75|1|2025-05-15|15/03/2025||2.24||5330000000|117.75|1
2025-04-06 16:43:48|03077|6321|MTXGn|15.42B|15420000000|286.5|156489|24.3|48|2025-07-24|15/06/2025||3.42|||286.5|1|2025-05-05|15/03/2025||3.71|||286.5|1
2025-04-06 16:43:58|03078|662|MUVGn|73.06B|73060000000|559|263206|31.72|48|2025-08-08|15/06/2025||12.61||18530000000|559|1|2025-05-13|15/03/2025||12.86||18500000000|559|1
2025-04-06 16:44:07|03079|356|PSHG_p|10.02B|10020000000|32.71|801674|-35.53|46|2025-05-14|15/03/2025|||||32.709999084473|1|2025-03-26|15/12/2024|-72.65|3.68|||37.700000762939|1
2025-04-06 16:44:18|03080|958793|PUMG|2.97B|2970000000|20.17|1361497|-52.14|40|2025-07-31|15/06/2025||0.1337||2240000000|20.170000076294|1|2025-05-08|15/03/2025||0.1045||2070000000|20.170000076294|1
2025-04-06 16:44:28|03081|6336|QIA|7.55B|7550000000|35.33|628872|-6.56|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
2025-04-06 16:44:36|03082|6306|RWEG|23.81B|23810000000|32.33|2826455|5.14|47|2025-05-15|15/03/2025|||||32.330001831055|1|2025-03-20|15/12/2024|0.7837|0.7915|17200000000|13350000000|33.049999237061|1
2025-04-06 16:44:48|03083|663|SAPG|269.72B|269720000000.00003|231.2|1758562|30.31|46|2025-07-22|15/06/2025||1.48||9340000000|231.19999694824|1|2025-04-22|15/03/2025||1.32||9060000000|231.19999694824|1
2025-04-06 16:44:57|03084|19900|SATG_p|11.73B|11730000000|187.95|102626|-44.92|48|2025-07-22|15/06/2025||1.21||908900000|187.94999694824|1|2025-04-16|15/03/2025||1.2||863970000|187.94999694824|1
2025-04-06 16:45:09|03085|350|SIEGn|145.33B|145330000000|185.62|1605419|7.69|48|2025-08-07|15/06/2025||2.61||19800000000|185.61999511719|1|2025-05-15|15/03/2025||2.44||19330000000|185.61999511719|1
2025-04-06 16:45:16|03086|1166602|ENR1n|39.11B|39110000000|49.5|4317356|179.19|24|2025-08-06|15/06/2025||0.2808||9520000000|49.5|1|2025-05-08|15/03/2025||0.2493||9080000000|49.5|1
2025-04-06 16:45:24|03087|1072226|SHLG|49.89B|49890000000|44.57|902702|-20.01|35|2025-07-30|15/06/2025||0.5858||5870000000|44.569999694824|1|2025-05-07|15/03/2025||0.5708||5850000000|44.569999694824|1
2025-04-06 16:45:34|03088|6328|SY1G|13.32B|13320000000|95.32|368712|-11.37|48|2025-07-30|15/06/2025||||1350000000|95.319999694824|1|2025-04-29|15/03/2025||||1340000000|95.319999694824|1
2025-04-06 16:45:44|03089|22402|VOWG_p|44.63B|44630000000|87.5|1351470|-30.78|48|2025-07-25|15/06/2025||5.34||85320000000|87.5|1|2025-04-30|15/03/2025||5.17||77880000000|87.5|1
2025-04-06 16:45:54|03090|49817|VNAn|21.81B|21810000000|26.5|3178222|4.99|47|2025-08-06|15/06/2025||0.5145||834380000|26.5|1|2025-05-07|15/03/2025||0.4794||813490000|26.5|1
2025-04-06 16:46:03|03091|942333|ZALG|7.82B|7820000000|30.15|1104162|24.43|43|2025-08-06|15/06/2025||0.3617||2630000000|30.14999961853|1|2025-05-06|15/03/2025||0.085||2350000000|30.14999961853|1
2025-04-06 16:46:13|03092|19756|UUUG|48.08M|48080000|1.432|9138|-17.89|36|2025-05-13|15/03/2025|||||1.432000041008|1|2025-03-28|15/12/2024|||||1.5720000267029|1
2025-04-06 16:46:23|03093|6325|ARLn|1.98B|1980000000|10.09|14412|-72.42|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2025-04-06 16:46:34|03094|1174918|YOUG|1.17B|1170000000|6.7|225685|56.54|21|2025-07-09|15/05/2025||||484140000|6.6999998092651|1|2025-05-08|15/02/2025||-0.1899||460590000|6.6999998092651|1
2025-04-06 16:46:47|03095|962888|A4Y|4.54M|4540000|0.14|11686|-83.53|34|2025-05-28|15/03/2025|||||0.14000000059605|1|2025-02-26|15/12/2024|||||0.25600001215935|1
2025-04-06 16:46:58|03096|19760|APME|51.37M|51370000|2.34|9585|3.54|38|2025-05-23|15/03/2025|||||2.3399999141693|1|2025-04-30|15/12/2024|||||2.3399999141693|1
2025-04-06 16:47:04|03097|49818|||||||30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2025-04-06 16:47:14|03098|962340|ADJ|30.53M|30530000|0.22|74894|10|37|2025-05-27|15/03/2025|||||0.21649999916553|1|2025-04-29|15/12/2024|||||0.21649999916553|1
2025-04-06 16:47:22|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
2025-04-06 16:47:32|03100|953064|LNSX|198.9M|198900000|9.65|226|-12.27|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2025-04-06 16:47:44|03101|19200|AOXG|982.09M|982090000|5.5|30951|61.76|47|2025-05-08|15/03/2025|||||5.5|1|2025-03-05|15/12/2024|||||5.6199998855591|1
2025-04-06 16:47:54|03102|1056289|ACT1|954.17M|954170000|94|30412|134.41|33|2025-04-30|15/03/2025|||||94|1|2025-02-28|15/12/2024|1.49||139000000|140000000|73.599998474121|1
2025-04-06 16:48:03|03103|19201|AMDG|386.77M|386770000|71.2|16750|-40.86|46|2025-05-06|15/03/2025|||||71.199996948242|1|2025-03-26|15/12/2024|1.22||99200000||82|1
2025-04-06 16:48:13|03104|961763|AT1|2.61B|2610000000|2.388|2267908|34.54|35|2025-05-28|15/03/2025||||388650000|2.3880000114441|1|2025-03-26|15/12/2024||0.04|341400000|387920000|2.3440001010895|1
2025-04-06 16:48:24|03105|962860|AYDGn|45.93M|45930000|8.05|4750|36.44|31|2024-11-11|15/09/2024|||||6.6999998092651|1|2024-08-13|15/06/2024|||||5.75|1
2025-04-06 16:48:36|03106|1034495|AAGG|170.13M|170130000|11.86|11134|-31.68|33|2025-05-13|15/03/2025|||||11.859999656677|1|2025-03-31|15/12/2024|0.45||79200000|89900000|12.060000419617|1
2025-04-06 16:48:48|03107|6311|NAFG|3.38B|3380000000|77.35|152279|12.92|42|2025-08-05|15/06/2025||1.28||5130000000|77.349998474121|1|2025-05-08|15/03/2025||1.13||4920000000|77.349998474121|1
2025-04-06 16:48:57|03108|1169593|AG1G|3.69B|3690000000|16.95|475825|253.42|24|2025-07-30|15/06/2025||0.09||1770000000|16.950000762939|1|2025-05-07|15/03/2025||0.08||1740000000|16.950000762939|1
2025-04-06 16:49:04|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
2025-04-06 16:49:13|03110|49821|BST1|145.2M|145200000|11|2872|69.23|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
2025-04-06 16:49:23|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
2025-04-06 16:49:31|03112|962864|BYWG|285.46M|285460000|19.15|450|-39.01|35|2025-05-08|15/03/2025|||||19.14999961853|1|2025-03-27|15/12/2024|||5110000000||21.299999237061|1
2025-04-06 16:49:42|03113|40204|||||||43|2025-05-08|15/03/2025|||||7.5|1|2025-03-27|15/12/2024|||5110000000||8.329999923706|1
2025-04-06 16:49:50|03114|1054775|BFSA|932M|932000000|23.3|92472|-36.13|34|2025-07-30|15/06/2025||0.5904||342920000|23.299999237061|1|2025-04-30|15/03/2025||0.4201||321240000|23.299999237061|1
2025-04-06 16:50:00|03115|39127|BDTG|227.38M|227380000|22.5|11788|-49.21|42|2025-05-15|15/03/2025|||||22.5|1|2025-02-24|15/12/2024|-0.36|-0.36|266500000|266500000|25|1
2025-04-06 16:50:08|03116|964570|ARTG|19.16M|19160000|2.73|2807|10.98|35|2025-05-14|15/03/2025|||||2.7300000190735|1|2025-03-06|15/12/2024|||||2.8199999332428|1
2025-04-06 16:50:15|03117|1174916|BIKE|75.08M|75080000|1.7|32069|23.64|18|2025-05-02|15/03/2025|||||1.7000000476837|1|2025-03-26|15/12/2024|||50300000||1.4249999523163|1
2025-04-06 16:50:27|03118|6300|GBFG|2.28B|2280000000|60.8|121347|41.72|47|2025-05-14|15/03/2025|||||60.799999237061|1|2025-03-04|15/12/2024|1.38|1.28|1360000000|1350000000|59.099998474121|1
2025-04-06 16:50:35|03119|19781|BIOG|1.43B|1430000000|42.6|268|1.91|42|2025-05-12|15/03/2025|||||42.599998474121|1|2025-03-31|15/12/2024|||||40.799999237061|1
2025-04-06 16:50:47|03120|19203|BIOG_p|1.43B|1430000000|29.9|10182|2.05|42|2025-05-12|15/03/2025|||||29.89999961853|1|2025-03-31|15/12/2024|||||29.299999237061|1
2025-04-06 16:50:57|03121|19783|BMWG_p|42.08B|42080000000|63.85|92326|-38.19|48|2025-07-31|15/06/2025||3.89||38290000000|63.849998474121|1|2025-05-07|15/03/2025||3.71||36690000000|63.849998474121|1
2025-04-06 16:51:13|03122|963035|BVB|325.61M|325610000|2.95|212976|-15.71|35|2025-05-15|15/03/2025|||||2.9500000476837|1|2025-02-14|15/12/2024||||257000000|3.3099999427795|1
2025-04-06 16:51:21|03123|963713|BNNn|48.5M|48500000|2.22|12117|-27.21|36|2025-05-28|15/03/2025|||||2.2200000286102|1|2025-02-26|15/12/2024|||13100000||2.8399999141693|1
2025-04-06 16:51:29|03124|1081719|CPXG|58.9M|58900000|16.9|73|14.97|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2025-04-06 16:51:39|03125|661|CECG|1.44B|1440000000|2.966|384983|56.93|45|2025-05-15|15/03/2025|||||2.9660000801086|1|2025-02-11|15/12/2024|0.3||7570000000||3.1679999828339|1
2025-04-06 16:51:47|03126|19866|CEC1_p|1.44B|1440000000|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
2025-04-06 16:51:58|03127|19206|CWCG|674.19M|674190000|97.9|6154|-5.5|44|2025-05-15|15/03/2025|||||97.900001525879|1|2025-03-27|15/12/2024|||351200000|504900000|98.599998474121|1
2025-04-06 16:52:07|03128|358|CBKG|24.09B|24090000000|20.41|6428731|53.52|38|2025-08-06|15/06/2025||0.57||2820000000|20.409999847412|1|2025-05-09|15/03/2025||0.6||2890000000|20.409999847412|1
2025-04-06 16:52:15|03129|1056259|CCAG|59.65M|59650000|0.359|9480|15.43|33|2025-05-13|15/03/2025|||||0.3589999973774|1|2025-03-11|15/12/2024|||||0.37099999189377|1
2025-04-06 16:52:22|03130|1088691|CSQG|7.68K|7680|0.0055|268|-99.63|29|2024-11-15|15/09/2024|||||2.2999999523163|1|2024-08-30|15/06/2024|||||2.2999999523163|1
2025-04-06 16:52:34|03131|19212|EVDG|8.64B|8640000000|90|148201|5.63|47|2025-05-22|15/03/2025||0.6926||451000000|90|1|2025-03-27|15/12/2024|1.34||781150000|666860000|100.69999694824|1
2025-04-06 16:52:44|03132|23008|DEXd|32.68M|32680000|2.22|11612|1.83|37|2025-05-14|15/03/2025|||||2.2200000286102|1|2025-03-27|15/12/2024|0.37||163000000||2.3399999141693|1
2025-04-06 16:52:53|03133|964642|DMRE|71.22M|71220000|0.68|7256|-19.05|35|2025-05-08|15/03/2025|||||0.67500001192093|1|2025-03-20|15/12/2024|||||0.85000002384186|1
2025-04-06 16:53:02|03134|1061941|DMPG|1.91B|1910000000|35.55|28509|11.09|34|2025-05-15|15/03/2025|||||35.549999237061|1|2025-03-14|15/12/2024|0.38||291000000|298900000|38|1
2025-04-06 16:53:13|03135|19208|DBANn|401.15M|401150000|22.25|19450|-13.93|41|2025-05-08|15/12/2024|||||22.25|1|2024-11-29|15/09/2024|||||23.89999961853|1
2025-04-06 16:53:23|03136|23007|DEQGn|1.33B|1330000000|17.58|16360|-7.28|47|2025-05-14|15/03/2025|||||17.579999923706|1|2025-03-31|15/12/2024|||||19.280000686646|1
2025-04-06 16:53:28|03137|1056151|||||||18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2025-04-06 16:53:37|03138|962341|DKG|129.62M|129620000|2.99|13985|-0.33|33|2025-05-15|15/03/2025|||||2.9900000095367|1|2025-02-14|15/12/2024|0.04||14150000||3.6600000858307|1
2025-04-06 16:53:51|03139|958262|PBBG|670.76M|670760000|4.99|405222|6.08|36|2025-05-14|15/03/2025|||||4.9879999160767|1|2025-02-26|15/12/2024|0.07||119000000||5.8699998855591|1
2025-04-06 16:54:02|03140|22138|DWNG|8.12B|8119999999.999999|20.45|232129|15.15|47|2025-05-13|15/03/2025|||||20.450000762939|1|2025-03-25|15/12/2024|||||19.89999961853|1
2025-04-06 16:54:14|03141|6327|DEZG|806.21M|806210000|5.81|1237634|-4.83|42|2025-04-30|15/03/2025|||||5.8099999427795|1|2025-03-20|15/12/2024|0.15||511600000||6.789999961853|1
2025-04-06 16:54:22|03142|1114558|DFV|96.28M|96280000|6.6|11891|17.86|24|2024-11-21|15/09/2024|||||6.5500001907349|1|2024-09-12|15/06/2024|||||6.25|1
2025-04-06 16:54:32|03143|19207|BRNKn|142.06M|142060000|1.7|61636|32.61|43|2025-05-08|15/03/2025|||||1.7000000476837|1|2025-03-10|15/12/2024|0.43||39200000||2.3399999141693|1
2025-04-06 16:54:42|03144|6315|GILG|3.62B|3620000000|45.9|3869|4.56|47|2025-05-07|15/03/2025|||||45.900001525879|1|2025-03-20|15/12/2024|||||46.099998474121|1
2025-04-06 16:54:52|03145|32558|DUEG|1.33B|1330000000|19.17|99996|-11.98|47|2025-05-13|15/03/2025||0.5133||1130000000|19.170000076294|1|2025-03-31|15/12/2024|0.32|0.629|1260000000|1340000000|23.680000305176|1
2025-04-06 16:55:00|03146|1072321|DWSG|8.3B|8300000000.000001|41.5|131072|1.97|32|2025-07-24|15/06/2025||1.14||725210000|41.5|1|2025-04-29|15/03/2025||1.02||699690000|41.5|1
2025-04-06 16:55:12|03147|964658|ED4|165.5M|165500000|6.62|4390|-46.4|36|2025-05-08|15/03/2025|||||6.6199998855591|1|2025-03-27|15/12/2024|-1.2||188100000||7|1
2025-04-06 16:55:24|03148|962884|EIN_p|656.75M|656750000|58|2742|8.75|35|2025-05-21|15/03/2025|||||58|1|2025-04-30|15/12/2024||||269000000|58|1
2025-04-06 16:55:36|03149|6293|ZILGn|299.38M|299380000|4.725|36209|-28.19|47|2025-05-08|15/03/2025|||||4.7249999046326|1|2025-03-27|15/12/2024|||452000000||4.6799998283386|1
2025-04-06 16:55:46|03150|955862|ELBG|11.5M|11500000|1.94|5891|-15.65|36|2025-05-14|15/03/2025|||||1.9400000572205|1|2025-04-28|15/12/2024|||||1.9400000572205|1
2025-04-06 16:55:55|03151|49819|ECVG|2.83B|2830000000|17.53|139661|3.97|38|2025-03-20|15/12/2024||0.63|||17.530000686646|1|2024-11-13|15/09/2024||||122000000|16.930000305176|1
2025-04-06 16:56:01|03152|1176374|ERWE|8.94M|8940000|0.364|2803|-39.33|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
2025-04-06 16:56:08|03153|41033|EVKn|8.57B|8570000000|18.395|1168154|-2.52|48|2025-08-01|15/06/2025||0.492||3920000000|18.395000457764|1|2025-05-12|15/03/2025||0.3968||3810000000|18.395000457764|1
2025-04-06 16:56:17|03154|949641|MULT|113.49M|113490000|5.24|8074|1.16|36|2025-05-22|15/03/2025|||||5.2399997711182|1|2025-04-03|15/12/2024|0.2803|0.15|57030000|54000000|4.8850002288818|1
2025-04-06 16:56:25|03155|23018|||||||47|2025-04-30|15/03/2025|||||40.450000762939|1|2025-02-26|15/12/2024|||580000000|559800000|41.400001525879|1
2025-04-06 16:56:31|03156|964687|FTKn|2.12B|2120000000|19.63|410116|91.33|28|2025-04-29|15/03/2025|||||19.629999160767|1|2025-02-25|15/12/2024|||126700000|109300000|19.014999389648|1
2025-04-06 16:56:42|03157|19823|FPHG|35.31M|35310000|2.26|5019|-12.4|36|2025-05-28|15/03/2025|||||2.2599999904633|1|2025-04-28|15/12/2024|||||2.2599999904633|1
2025-04-06 16:56:53|03158|6289|FRAG|5.04B|5040000000|54.5|191504|12.79|48|2025-08-05|15/06/2025||1.26||1070000000|54.5|1|2025-05-13|15/03/2025||-0.2159||812790000|54.5|1
2025-04-06 16:57:02|03159|1171960|VH2|1.05B|1050000000|52.4|41154|237.63|21|2025-05-13|15/03/2025|||||52.400001525879|1|2025-03-31|15/12/2024|0.67||159300000|155500000|46.599998474121|1
2025-04-06 16:57:12|03160|22584|FPEn|4.64B|4640000000|30.55|29930|-18.32|43|2025-07-31|15/06/2025||0.69||946000000|30.549999237061|1|2025-04-30|15/03/2025||0.66||939000000|30.549999237061|1
2025-04-06 16:57:26|03161|14148|FPE3_p|4.64B|4640000000|40.34|136955|-13.77|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
2025-04-06 16:57:35|03162|1131047|GTYG|130.73M|130729999.99999999|0.7|5819|-14.63|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2025-04-06 16:57:49|03163|6296|G1AG|8.48B|8480000000|51.8|421356|34.55|48|2025-08-07|15/06/2025||0.7092||1340000000|51.799999237061|1|2025-05-08|15/03/2025||0.6252||1290000000|51.799999237061|1
2025-04-06 16:58:01|03164|22460|GXId|1.9B|1900000000|55|259287|-47.01|40|2025-07-10|15/05/2025||0.9654||596810000|55|1|2025-04-11|15/02/2025||0.745||558950000|55|1
2025-04-06 16:58:13|03165|19214|GSC1n|161.34M|161340000|14.9|7556|-16.76|36|2025-05-09|15/03/2025|||||14.89999961853|1|2025-04-29|15/12/2024|||||14.89999961853|1
2025-04-06 16:58:22|03166|1137590|GFG|59.72M|59720000|0.265|143752|19.64|28|2025-04-29|15/03/2025|||||0.26499998569489|1|2025-03-06|15/12/2024|||||0.30000001192093|1
2025-04-06 16:58:31|03167|13151|GMMG|109.57M|109570000|7.35|1779|-25|42|2025-04-29|15/03/2025|||||7.3499999046326|1|2025-03-28|15/12/2024|||||7.3499999046326|1
2025-04-06 16:58:40|03168|962342|GYC|1.73B|1730000000|9.85|170014|-2.96|35|2025-05-14|15/03/2025||||147430000|9.8450002670288|1|2025-03-17|15/12/2024|-0.0292|0.258|127990000|151930000|9.585000038147|1
2025-04-06 16:58:50|03169|19213|GLJn|577.85M|577850000|13.08|134736|-43.13|46|2025-05-15|15/03/2025|||||13.079999923706|1|2025-03-13|15/12/2024|0.36||112500000||17.120000839233|1
2025-04-06 16:59:02|03170|19198|2HR|140.33M|140330000|3.77|8681|-22.27|41|2025-05-09|15/03/2025|||||3.7699999809265|1|2025-03-27|15/12/2024||||335300000|4.2800002098083|1
2025-04-06 16:59:15|03171|19215|HABAn|479.11M|479110000|5.89|128449|-14.01|43|2025-05-08|15/03/2025|||||5.8899998664856|1|2025-02-25|15/12/2024|||23200000||6.2300000190735|1
2025-04-06 16:59:25|03172|21613|HHFAd|1.22B|1220000000|16.22|4265|-3.68|40|2025-05-15|15/03/2025|||||16.219999313354|1|2025-03-26|15/12/2024|||||17.260000228882|1
2025-04-06 16:59:35|03173|6298|HNRGn|32.03B|32030000000|265.6|114922|10.81|47|2025-05-13|15/03/2025|||||265.60000610352|1|2025-03-13|15/12/2024|4.45|4.78||6410000000|272.10000610352|1
2025-04-06 16:59:44|03174|960689|HLAG|21.25B|21250000000|120.9|19688|-13.46|36|2025-05-14|15/03/2025||2.39||4720000000|120.90000152588|1|2025-03-20|15/12/2024|4.17|4.11|5050000000|4640000000|146|1
2025-04-06 16:59:57|03175|19216|HAWG|217.4M|217400000|24.2|968|-16.84|46|2025-05-13|15/03/2025|||||24.200000762939|1|2025-04-24|15/12/2024||1.71||652400000|24.200000762939|1
2025-04-06 17:00:09|03176|6324|HDDG|293.38M|293380000|0.964|601346|-7.49|43|2025-06-05|15/03/2025|||||0.96399998664856|1|2025-02-12|15/12/2024|||594000000||1.1840000152588|1
2025-04-06 17:00:18|03177|942682|HLE|9.56B|9560000000|86|20552|2.99|42|2025-05-08|15/03/2025|||||86|1|2025-02-28|15/12/2024||||2050000000|90.800003051758|1
2025-04-06 17:00:25|03178|19834|||||||47|2025-05-08|15/03/2025||1.4||5360000000|64.900001525879|1|2025-03-11|15/12/2024|6.96|2.58|5280000000|10750000000|77.800003051758|1
2025-04-06 17:00:37|03179|1173428|HGEA|18.88M|18880000|1.82|8742|-31.06|19|2025-05-07|15/03/2025|||||1.8150000572205|1|2025-03-26|15/12/2024|||23100000|26900000|1.8500000238419|1
2025-04-06 17:00:44|03180|19218|HLGZ|69.8M|69800000|1.23|9385|-48.75|32|2024-11-18|15/09/2024|||||0.99000000953674|1|2024-08-27|15/06/2024|||||1.789999961853|1
2025-04-06 17:00:53|03181|6305|HOTG|10.54B|10540000000|140.1|100265|35.76|47|2025-05-13|15/03/2025|||||140.10000610352|1|2025-02-19|15/12/2024|2.33|1.9|9720000000|7760000000|154.5|1
2025-04-06 17:01:01|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2025-04-06 17:01:08|03183|19217|HBH|1.37B|1370000000|85.6|13170|16.46|35|2025-06-24|15/05/2025|||||85.599998474121|1|2025-05-21|15/02/2025||||1270000000|85.599998474121|1
2025-04-06 17:01:17|03184|19836|HBMG|2.13B|2130000000|67|717|34|35|2025-06-27|15/05/2025|||||67|1|2025-06-03|15/02/2025|||||67|1
2025-04-06 17:01:27|03185|6352|BOSSn|2.3B|2300000000|33.3|336845|-32.69|48|2025-08-05|15/06/2025||0.862||1030000000|33.299999237061|1|2025-05-06|15/03/2025||0.7348||998250000|33.299999237061|1
2025-04-06 17:01:41|03186|19837|HYQGn|1.12B|1120000000|167.9|29654|-29.92|36|2025-05-12|15/03/2025|||||167.89999389648|1|2025-03-10|15/12/2024|0.61||228700000|63400000|190.80000305176|1
2025-04-06 17:01:49|03187|19219|||||||47|2025-05-14|15/03/2025|||||21.950000762939|1|2025-03-24|15/12/2024|0.18||439600000||26.700000762939|1
2025-04-06 17:01:57|03188|1064311|INS2|336.62M|336620000|7.77|10139|-11.4|34|2025-05-08|15/03/2025|||||7.7699999809265|1|2025-03-27|15/12/2024|0.18||142700000||8.2600002288818|1
2025-04-06 17:02:06|03189|1031264|JST|680.19M|680190000|45.65|11385|-4.1|33|2025-05-15|15/03/2025|||||45.650001525879|1|2025-03-26|15/12/2024|0.31|4.21|226500000|1180000000|52.200000762939|1
2025-04-06 17:02:20|03190|19220|JUNG_p|2.71B|2710000000|26.52|229151|-29.58|48|2025-08-08|15/06/2025||0.6954||1350000000|26.520000457764|1|2025-05-07|15/03/2025||0.6153||1280000000|26.520000457764|1
2025-04-06 17:02:31|03191|6320|SDFGn|2.2B|2200000000|12.275|1196594|-16.07|47|2025-05-13|15/03/2025||0.11||987520000|12.27499961853|1|2025-03-19|15/12/2024|-0.06|0.12|925100000|884570000|13.470000267029|1
2025-04-06 17:02:40|03192|1129329|IURG|78.45M|78450000|10.1|954|-0.98|21|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1
2025-04-06 17:02:50|03193|49816|KGX|4.13B|4130000000|31.51|438719|-34.34|46|2025-07-30|15/06/2025||0.5446||2730000000|31.510000228882|1|2025-04-30|15/03/2025||0.0341||2780000000|31.510000228882|1
2025-04-06 17:03:07|03194|6304|KCOGn|668.33M|668330000|6.7|211929|-1.62|47|2025-05-07|15/03/2025|||||6.6999998092651|1|2025-03-12|15/12/2024|-0.87|-0.01|1480000000|1440000000|6.9499998092651|1
2025-04-06 17:03:16|03195|1176379|KTAG|137.6M|137600000|13.26|18635|-67.78|20|2025-05-14|15/03/2025|||||13.260000228882|1|2025-03-31|15/12/2024|-1.96|0.715|184900000|357000000|14.920000076294|1
2025-04-06 17:03:26|03196|1096501|KBX|12.12B|12120000000|75.2|182677|7.58|32|2025-08-08|15/06/2025||1.1||2040000000|75.199996948242|1|2025-05-08|15/03/2025||1||1980000000|75.199996948242|1
2025-04-06 17:03:35|03197|19232|SKBG|254.81M|254810000|15.42|49310|28.07|42|2025-05-06|15/03/2025|||||15.420000076294|1|2025-03-26|15/12/2024|0.45||454800000||15.239999771118|1
2025-04-06 17:03:46|03198|6295|KRNG|3.44B|3440000000|109|40872|-14.44|45|2025-05-09|15/03/2025|||||109|1|2025-02-20|15/12/2024|2.42|2.56|1420000000|1430000000|132.60000610352|1
2025-04-06 17:03:54|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2025-04-06 17:04:04|03200|19221|KWSG|1.77B|1770000000|53.6|16599|7.96|41|2025-05-13|15/03/2025||||856000000|53.599998474121|1|2025-02-13|15/12/2024|-2.23||169000000|182000000|59|1
2025-04-06 17:04:18|03201|6281|LXSG|1.99B|1990000000|23.03|442667|-17.4|47|2025-05-08|15/03/2025||-0.15||1630000000|23.030000686646|1|2025-03-20|15/12/2024|0.21|0.2724|1480000000|1510000000|30.819999694824|1
2025-04-06 17:04:28|03202|40213|LEGn|5.17B|5170000000|69.36|270999|-7.94|48|2025-08-07|15/06/2025||1.49||206150000|69.360000610352|1|2025-05-13|15/03/2025||1.3||190160000|69.360000610352|1
2025-04-06 17:04:39|03203|19854|LEIG|157.76M|157760000|16.8|4732|11.26|40|2025-05-07|15/03/2025|||||16.799999237061|1|2025-04-09|15/12/2024|||||16.799999237061|1
2025-04-06 17:04:48|03204|6339|LEOGn|1.31M|1310000|0.04|254692|0.25|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2025-04-06 17:05:00|03205|19857|TGHN|662.22M|662220000|230|105|-10.85|39|2025-04-25|15/03/2025|||||230|1|2025-03-19|15/12/2024|||||234|1
2025-04-06 17:05:11|03206|962919|ECKG|60.23M|60230000|16.3|754|-25.91|35|2025-04-17|15/03/2025|||||16.299999237061|1|2025-03-27|15/12/2024|||||11.89999961853|1
2025-04-06 17:05:21|03207|349|LHAG|7.28B|7280000000|6.074|8774836|-12.2|38|2025-07-31|15/06/2025||0.4913||11210000000|6.0739998817444|1|2025-04-29|15/03/2025||-0.4659||8450000000|6.0739998817444|1
2025-04-06 17:05:31|03208|19863|MZXG|95.41M|95410000|9.92|3012|1.22|39|2025-05-07|15/03/2025|||||9.920000076294|1|2025-03-28|15/12/2024|||21200000||10.64999961853|1
2025-04-06 17:05:40|03209|949642|MXHNn|245.81M|245810000|5.96|5963|1.71|35|2025-05-15|15/03/2025|||||5.960000038147|1|2025-03-20|15/12/2024|||92900000||6.0799999237061|1
2025-04-06 17:05:54|03210|962922|MBBG|759.65M|759650000|140.4|5842|37.65|35|2025-05-13|15/03/2025|||||140.39999389648|1|2025-03-31|15/12/2024|||||138.60000610352|1
2025-04-06 17:06:04|03211|962923|MEDG|138.7M|138700000|2.92|5840|14.06|31|2024-11-04|15/09/2024|||||2.3399999141693|1|2024-07-31|15/06/2024|||||2.460000038147|1
2025-04-06 17:06:15|03212|993276|ILM1k|281.07M|281070000|11.02|47542|-29.36|31|2025-05-13|15/03/2025|||||11.020000457764|1|2025-03-25|15/12/2024|0.25||482500000||12.880000114441|1
2025-04-06 17:06:24|03213|1029194|B4B|1.94B|1940000000|5.33|413515|5.75|33|2025-05-15|15/03/2025|||||5.3299999237061|1|2025-02-05|15/12/2024|0.21||8570000000|8440000000|3.8450000286102|1
2025-04-06 17:06:31|03214|1029195|B4B3_p|1.94B|1940000000|5.35|7278|0|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2025-04-06 17:06:40|03215|1174802|MRXG|50.24M|50240000|1.47|20518|-52.27|21|2025-05-08|15/03/2025|||||1.4700000286102|1|2025-03-27|15/12/2024|-1.58||40300000||1.6399999856949|1
2025-04-06 17:06:51|03216|23634|MLPG|748.02M|748020000|6.86|65159|19.1|43|2025-05-15|15/03/2025|||||6.8600001335144|1|2025-03-13|15/12/2024||0.15|303000000|297000000|7|1
2025-04-06 17:07:00|03217|964815|MUXG|606.34M|606340000|28.4|86458|-29.27|33|2025-05-15|15/03/2025|||||28.39999961853|1|2025-04-29|15/12/2024||0.82||1700000000|28.39999961853|1
2025-04-06 17:07:15|03218|32557|MVVGn|1.98B|1980000000|30|770|-3.85|40|2025-02-14|15/12/2024|||||31|1|2024-12-12|15/09/2024|||||30.60000038147|1
2025-04-06 17:07:25|03219|19223|NOEJ|320.54M|320540000|10.06|60682|-43.61|47|2025-05-06|15/03/2025|||||10.060000419617|1|2025-03-31|15/12/2024|0.24|0.19|266800000|276900000|12.939999580383|1
2025-04-06 17:07:40|03220|962933|O4BG|319.23M|319230000|22.4|257|13.71|34|2025-05-08|15/03/2025|||||22.39999961853|1|2025-03-28|15/12/2024|0.45|0.36|112270000|101000000|22.60000038147|1
2025-04-06 17:07:48|03221|19880|PGNG|9.23M|9230000|2.04|3339|-37.8|36|2025-05-07|15/03/2025|||||2.039999961853|1|2025-04-30|15/12/2024|||||2.039999961853|1
2025-04-06 17:07:59|03222|19225|PATGn|602.74M|602740000|6.99|66610|-20.11|47|2025-05-13|15/03/2025|||||6.9899997711182|1|2025-03-24|15/12/2024|||||7.5900001525879|1
2025-04-06 17:08:08|03223|19224|O2C|109.42M|109420000|2.24|16216|0|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2025-04-06 17:08:19|03224|1162596|PSGG|290.16M|290160000|24.2|689|9.01|24|2025-05-28|15/03/2025|||||24.200000762939|1|2025-04-30|15/12/2024||0.47||26600000|24.200000762939|1
2025-04-06 17:08:27|03225|994481|PCZ|479.43M|479430000|8.14|79860|-10.94|34|2025-05-12|15/03/2025|||||8.1400003433228|1|2025-03-27|15/12/2024|||114000000||10.050000190735|1
2025-04-06 17:08:37|03226|962938|PWO|86.25M|86250000|27.6|1006|-9.8|35|2025-05-15|15/03/2025|||||27.60000038147|1|2025-03-24|15/12/2024|||||29.60000038147|1
2025-04-06 17:08:47|03227|23190|PSMGn|1.29B|1290000000|5.685|674690|-15.28|35|2025-05-15|15/03/2025|||||5.6849999427795|1|2025-03-06|15/12/2024|0.64|0.7915|1260000000|1320000000|6.0199999809265|1
2025-04-06 17:08:57|03228|1097504|690D|28.46B|28460000000|1.63|86418|21.01|35|2025-04-24|15/03/2025||0.0768||9960000000|1.6319999694824|1|2025-03-27|15/12/2024|0.0483|0.0587|10560000000|8570000000|1.8899999856949|1
2025-04-06 17:09:08|03229|19892|RSL2|114.63M|114630000|17.8|1855|-18.35|38|2025-05-06|15/03/2025|||||17.799999237061|1|2025-04-10|15/12/2024|||||17.799999237061|1
2025-04-06 17:09:18|03230|23066|RAAd|7.91B|7910000000|695.5|13715|-12.57|40|2025-05-06|15/03/2025|||||695.5|1|2025-03-27|15/12/2024|6.23|5.41|318000000|310790000|824|1
2025-04-06 17:09:28|03231|665|RHMG|55.43B|55430000000|1276|480735|137.7|47|2025-05-08|15/03/2025|||||1276|1|2025-03-12|15/12/2024|10.64|13.01|3480000000|3660000000|1154|1
2025-04-06 17:09:39|03232|6314|RHKG|930.44M|930440000|13.9|2113|18.8|46|2025-05-08|15/03/2025|||||13.89999961853|1|2025-03-27|15/12/2024|||||13.300000190735|1
2025-04-06 17:09:46|03233|1176384|RY8|108.65K|108650|0.04|40503|-39.85|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2025-04-06 17:09:52|03234|41032|||||||35|2025-05-15|15/03/2025|||||32.299999237061|1|2025-03-20|15/12/2024|||2230000000||35.75|1
2025-04-06 17:10:02|03235|32431|SFQ|646.41M|646410000|14.24|91431|-24.09|40|2025-05-08|15/03/2025|||||14.239999771118|1|2025-03-20|15/12/2024|0.37|0.57|424400000|424550000|17.559999465942|1
2025-04-06 17:10:13|03236|6286|SZGG|1.19B|1190000000|21.98|148182|-9.1|47|2025-05-12|15/03/2025||0.0461||2480000000|21.979999542236|1|2025-03-21|15/12/2024||-2.31|2280000000|2170000000|26.139999389648|1
2025-04-06 17:10:21|03237|963693|SHA_p|3.23B|3230000000|4.63|540214|-26.39|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
2025-04-06 17:10:31|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2025-04-06 17:10:40|03239|958843|G24n|6.79B|6790000000|93.8|177065|32.67|36|2025-08-07|15/06/2025||0.83||155140000|93.800003051758|1|2025-05-06|15/03/2025||||155380000|93.800003051758|1
2025-04-06 17:10:51|03240|6317|SGCG|368.04M|368040000|3.01|252083|-57.72|47|2025-05-08|15/03/2025|||||3.0099999904633|1|2025-03-20|15/12/2024|||244250000|283830000|4.5700001716614|1
2025-04-06 17:10:59|03241|992973|RDC|2.54B|2540000000|123.2|98623|-17.37|35|2025-07-29|15/06/2025||||700150000|123.19999694824|1|2025-05-06|15/03/2025||||716000000|123.19999694824|1
2025-04-06 17:11:08|03242|19230|SIXG|2.94B|2940000000|69.35|49998|-23.96|42|2025-05-15|15/03/2025||-0.2||838000000|69.349998474121|1|2025-02-27|15/12/2024|0.83|0.85|971900000|939630000|80.949996948242|1
2025-04-06 17:11:18|03243|19906|SIXG_p|2.94B|2940000000|50.1|26889|-23.63|42|2025-05-15|15/03/2025||-0.2||838000000|50.099998474121|1|2025-02-27|15/12/2024|0.83||971900000|933300000|58.900001525879|1
2025-04-06 17:11:30|03244|941175|STM1|474.24M|474240000|19.2|66429|-67.4|36|2025-05-05|15/03/2025||0.70|||19.200000762939|1|2025-01-27|15/12/2024|0.56|0.74|326000000|305800000|31|1
2025-04-06 17:11:41|03245|19227|SAXG|2.68B|2680000000|47.9|75430|-13.22|47|2025-05-08|15/03/2025||0.23||478960000|47.900001525879|1|2025-03-06|15/12/2024|1.28|1.47|586000000|588770000|54.5|1
2025-04-06 17:11:51|03246|6322|SZUG|2.29B|2290000000|11.22|188141|-15.26|43|2025-05-15|15/02/2025|||||11.220000267029|1|2025-01-14|15/11/2024|-0.62||2370000000||10.159999847412|1
2025-04-06 17:12:03|03247|19913|SURG|252.74M|252740000|16.3|961|7.24|40|2025-04-30|15/12/2024|||||16.299999237061|1|2025-04-25|15/03/2025|||||16.299999237061|1
2025-04-06 17:12:13|03248|1172891|SYAB|2.43B|2430000000|12.64|166|16.39|18|2024-11-07|15/09/2024|||||11.060000419617|1|2024-08-08|15/06/2024|||||11.060000419617|1
2025-04-06 17:12:24|03249|19234|TEGG|2.37B|2370000000|13.51|617744|13.72|47|2025-05-15|15/03/2025|||||13.510000228882|1|2025-03-26|15/12/2024|||||11.979999542236|1
2025-04-06 17:12:36|03250|19237|TTKG|436.65M|436650000|6.82|20798|-46.72|42|2025-04-29|15/03/2025|||||6.8200001716614|1|2025-02-13|15/12/2024|-0.865||254500000||7.9400000572205|1
2025-04-06 17:12:48|03251|40219|TLXGn|23.12B|23120000000|89.6|121435|25.14|47|2025-05-15|15/03/2025|||||89.599998474121|1|2025-03-19|15/12/2024|||||96.349998474121|1
2025-04-06 17:12:59|03252|664|TKAG|5.21B|5210000000|8.366|7285780|60.15|47|2025-05-15|15/03/2025||||8840000000|8.3660001754761|1|2025-02-12|15/12/2024|-0.08||7830000000|7970000000|4.4539999961853|1
2025-04-06 17:13:08|03253|1137593|8TRA|14.2B|14200000000|28.4|267020|-17.8|29|2025-07-25|15/06/2025||1.21||11310000000|28.39999961853|1|2025-04-28|15/03/2025||1.25||11040000000|28.39999961853|1
2025-04-06 17:13:17|03254|989449|UN0k|16.08B|16079999999.999998|38.6|4965|-25.4|35|2025-05-06|15/03/2025|||||38.599998474121|1|2025-02-25|15/12/2024|-1.21|0.42|21380000000||44.779998779297|1
2025-04-06 17:13:26|03255|962961|ULCG|9.08M|9080000|1.31|3476|-43.53|31|2024-11-20|15/09/2024|||||1.5800000429153|1|2024-08-27|15/06/2024|||||1.8700000047684|1
2025-04-06 17:13:38|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
2025-04-06 17:13:45|03257|19929|||||||40|2025-05-15|15/03/2025|||||16.5|1|2025-03-13|15/12/2024|||||16.25|1
2025-04-06 17:13:55|03258|962966|V3Vn|69.73M|69730000|4|1692|-11.11|34|2025-05-28|15/03/2025|||||4|1|2025-04-30|15/12/2024|||||4|1
2025-04-06 17:14:05|03259|1177472|VTSCn|2.12B|2120000000|52.75|110|-19.1|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
2025-04-06 17:14:12|03260|351|VOWG|44.63B|44630000000|90.1|68012|-39.41|48|2025-07-25|15/06/2025||5.34||85320000000|90.099998474121|1|2025-04-30|15/03/2025||5.17||77880000000|90.099998474121|1
2025-04-06 17:14:23|03261|6294|VOSG|1.13B|1130000000|58.7|41642|31.47|47|2025-04-24|15/03/2025|||||58.700000762939|1|2025-03-27|15/12/2024|0.86||350000000||63.299999237061|1
2025-04-06 17:14:32|03262|6290|WCHG|3.09B|3090000000|62.12|179208|-44.34|48|2025-07-31|15/06/2025||0.54||1560000000|62.119998931885|1|2025-04-30|15/03/2025||-0.03||1460000000|62.119998931885|1
2025-04-06 17:14:41|03263|19239|WACGn|1.32B|1320000000|19.46|65833|9.08|42|2025-05-08|15/03/2025|||||19.459999084473|1|2025-03-26|15/12/2024|0.09||515050000||21.25|1
2025-04-06 17:14:52|03264|19932|WSU|521.91M|521909999.99999994|39|2464|-1.27|40|2025-05-06|15/03/2025|||||39|1|2025-03-26|15/12/2024|||142700000||39.900001525879|1
2025-04-06 17:15:00|03265|1096426|WEW|146.06M|146060000|7.76|6643|-0.77|32|2025-05-08|15/03/2025|||||7.7600002288818|1|2025-03-27|15/12/2024|0.09||133900000|127320000|8.7200002670288|1
2025-04-06 17:15:09|03266|953067|WDL1k|1.28M|1280000|0.22|3663|511.11|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2025-04-06 17:15:19|03267|964973|WUWGn|1.24B|1240000000|13.24|35341|-0.45|36|2025-05-15|15/03/2025|||||13.239999771118|1|2025-03-28|15/12/2024|||||14.380000114441|1
2025-04-06 17:15:30|03268|993600|TIMAn|824.78M|824780000|39.1|3650|12.68|32|2025-05-07|15/03/2025|||||39.099998474121|1|2025-03-26|15/12/2024|0.7||67200000|37810000|41.5|1
2025-04-06 17:15:40|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
2025-04-06 17:15:50|03270|19918|TGTG|16.92M|16920000|0.645|2873|-9.15|38|2024-11-07|15/09/2024|||||0.88499999046326|1|2024-08-08|15/06/2024|||||0.81000000238419|1
2025-04-06 17:16:00|03271|13155|1U1|2.46B|2460000000|13.98|90573|-13.17|47|2025-05-12|15/03/2025|||||13.979999542236|1|2025-03-27|15/12/2024|0.5378|0.5378||1090000000|14.619999885559|1
2025-04-06 17:16:08|03272|962854|VSCk|27.28M|27280000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2025-04-06 17:16:19|03273|23598|ADVG|1.05B|1050000000|20.2|10733|0.75|43|2025-05-08|15/03/2025|||||20.200000762939|1|2025-02-28|15/12/2024|||||20.14999961853|1
2025-04-06 17:16:30|03274|6313|AIXGn|1.04B|1040000000|9.204|1046913|-59.49|48|2025-07-31|15/06/2025||0.1187||120070000|9.2040004730225|1|2025-04-30|15/03/2025||0.0572||109840000|9.2040004730225|1
2025-04-06 17:16:44|03275|40203|A1OS|239.2M|239200000|49.5|4504|-16.39|36|2025-05-15|15/03/2025||3.98||533700000|49.5|1|2025-02-10|15/12/2024|1.33|1.46|134200000|138500000|59.599998474121|1
2025-04-06 17:16:51|03276|19774|AOFG|1.94B|1940000000|121.8|14381|-5.03|35|2025-04-29|15/03/2025|||||121.80000305176|1|2025-03-10|15/12/2024|1.4|1.4|44700000|88000000|118|1
2025-04-06 17:17:01|03277|19776|BSLG|240.72M|240720000|7.83|12283|-31.68|40|2025-05-08|15/03/2025|||||7.8299999237061|1|2025-03-27|15/12/2024|-0.23||47000000||8.3100004196167|1
2025-04-06 17:17:14|03278|22689|BIONn|1.6B|1600000000|29.2|28287|-33.71|47|2025-04-25|15/03/2025|||||29.200000762939|1|2025-02-28|15/12/2024|||||39.5|1
2025-04-06 17:17:24|03279|23435|BC8G|4.25B|4250000000|33.74|415701|-31.31|48|2025-08-08|15/06/2025||0.4596||1530000000|33.740001678467|1|2025-05-09|15/03/2025||0.4422||1500000000|33.740001678467|1
2025-04-06 17:17:32|03280|940925|B8Fk|15.1M|15100000|2.485|1358|-41.12|35|2025-05-28|15/03/2025|||||2.4849998950958|1|2025-04-24|15/12/2024|||||2.4849998950958|1
2025-04-06 17:17:43|03281|1163902|BKHTn|231M|231000000|15.3|6566|-29.82|25|2025-05-15|15/03/2025|||||15.300000190735|1|2025-03-28|15/12/2024|||||17.799999237061|1
2025-04-06 17:17:55|03282|19786|COKG|759.52M|759520000|24.1|71467|-19.61|46|2025-05-13|15/03/2025||0.4||462000000|24.10000038147|1|2025-03-31|15/12/2024|0.22|0.41|479700000|488650000|26.440000534058|1
2025-04-06 17:18:04|03283|22416|AFXG|4.27B|4269999999.9999995|48.74|295684|-54.19|47|2025-08-07|15/06/2025||0.5564||566860000|48.740001678467|1|2025-05-14|15/03/2025||0.4117||525450000|48.740001678467|1
2025-04-06 17:18:13|03284|19787|CSHG|61.92M|61920000|7.4|9626|-43.08|39|2025-05-14|15/03/2025|||||7.4000000953674|1|2025-04-10|15/12/2024|||||7.4000000953674|1
2025-04-06 17:18:21|03285|1174682|C3RY|16.05M|16050000|0.69|38995|-56.6|17|2025-05-14|15/03/2025|||||0.69199997186661|1|2025-03-27|15/12/2024|||26000000||0.85000002384186|1
2025-04-06 17:18:27|03286|1166985|C0M|577.96K|577960|0.14|6443|-46.97|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2025-04-06 17:18:37|03287|19791|COP1n|1.14B|1140000000|22.1|113286|-26.14|47|2025-04-30|15/03/2025|||||22.10000038147|1|2025-03-06|15/12/2024|-0.005|0.3|308700000|281400000|22.5|1
2025-04-06 17:18:47|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
2025-04-06 17:18:56|03289|19797|DAMG|81.1M|81100000|23|580|-37.84|36|2025-05-08|15/03/2025|||||23|1|2025-03-21|15/12/2024|||53900000||26.799999237061|1
2025-04-06 17:19:01|03290|991234|DBD|1.31B|1310000000|2.96|6103|0|0||
2025-04-06 17:19:11|03291|19803|HNLG|49.71M|49710000|8.2|11672|-59|38|2025-05-08|15/03/2025|||||8.1999998092651|1|2025-02-25|15/12/2024|-0.1||21400000||9.7600002288818|1
2025-04-06 17:19:20|03292|19804|DRWG|1.02B|1020000000|49|4648|6.29|47|2025-04-30|15/03/2025|||||49|1|2025-03-31|15/12/2024|4.06||1080000000|2220000000|53|1
2025-04-06 17:19:30|03293|6301|DRWG_p|1.02B|1020000000|60.3|15305|15.96|47|2025-04-30|15/03/2025|||||60.299999237061|1|2025-03-31|15/12/2024|4.06||1080000000|1070000000|63.799999237061|1
2025-04-06 17:19:38|03294|19807|EUZG|1.01B|1010000000|48.4|48122|32.1|40|2025-05-13|15/03/2025|||||48.400001525879|1|2025-03-27|15/12/2024|||||55.700000762939|1
2025-04-06 17:19:47|03295|962883|E4CG|43.62M|43620000|12.4|567|-15.93|33|2025-05-13|15/03/2025|||||12.39999961853|1|2025-03-31|15/12/2024|||||13|1
2025-04-06 17:19:58|03296|19811|ELGG|886.25M|886250000|51.7|22521|-28.69|45|2025-07-31|15/06/2025||1.45||147700000|51.700000762939|1|2025-05-06|15/03/2025||1.39||148000000|51.700000762939|1
2025-04-06 17:20:07|03297|19813|ECXk|918.91K|918910|1.05|163|-40|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2025-04-06 17:20:17|03298|19241|EVTG|977.83M|977830000|5.515|801113|-60.61|46|2025-05-06|15/03/2025||-0.02||232400000|5.5149998664856|1|2025-04-17|15/12/2024||-0.0699||223180000|5.5149998664856|1
2025-04-06 17:20:24|03299|962891|H2A|76.35M|76350000|2.1|6433|-67.94|35|2025-05-28|15/03/2025|||||2.0999999046326|1|2025-04-30|15/12/2024|||||2.0999999046326|1
2025-04-06 17:20:34|03300|962892|FAAS|175.65M|175650000|16.3|7708|-17.68|33|2025-06-10|15/03/2025|||||16.299999237061|1|2025-02-14|15/12/2024|||22900000||17.89999961853|1
2025-04-06 17:20:44|03301|19821|SISG|601.53M|601530000|58.2|671|-1.36|47|2025-05-15|15/03/2025|||||58.200000762939|1|2025-01-31|15/12/2024|||||58.799999237061|1
2025-04-06 17:20:54|03302|962895|FEVG|49.73M|49730000|15.3|1581|-35.71|34|2025-05-28|15/03/2025|||||15.300000190735|1|2025-03-27|15/12/2024|||||15.89999961853|1
2025-04-06 17:21:04|03303|6285|FNTGn|4.01B|4010000000|33.74|349877|28.48|48|2025-08-06|15/06/2025||0.7421||630460000|33.740001678467|1|2025-05-07|15/03/2025||0.7333||611070000|33.740001678467|1
2025-04-06 17:21:14|03304|19826|GMEG|18.07M|18070000|3.36|1229|-22.22|41|2025-05-28|15/03/2025|||||3.3599998950958|1|2025-02-26|15/12/2024|||||3.579999923706|1
2025-04-06 17:21:24|03305|19827|GFTG|535.73M|535730000|20.35|61362|-28.47|42|2025-05-08|15/03/2025|||||20.35000038147|1|2025-03-05|15/12/2024|0.48||225400000|207000000|19.379999160767|1
2025-04-06 17:21:34|03306|6340|GGS|3.44M|3440000|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
2025-04-06 17:21:42|03307|19828|GKSG|470.52M|470520000|206|412|0|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2025-04-06 17:21:53|03308|19935|HPHA|130.96M|130960000.00000001|2.81|4448|-7.87|39|2025-04-24|15/02/2025|||||2.8099999427795|1|2025-03-21|15/11/2024|||||2.6199998855591|1
2025-04-06 17:21:59|03309|1166364|HAGG|6.67B|6670000000|57.75|996777|41.61|23|2025-05-07|15/03/2025|||||57.75|1|2025-02-27|15/12/2024|1.54|1.26|863000000|920700000|50.950000762939|1
2025-04-06 17:22:08|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
2025-04-06 17:22:23|03311|19840|IXXG|368.38M|368380000|37.3|6078|-0.8|47|2025-05-15|15/03/2025|||||37.299999237061|1|2025-03-20|15/12/2024|0.74||87500000||41.200000762939|1
2025-04-06 17:22:32|03312|19842|ISH1k|26.39M|26390000|1.81|4707|-3.72|39|2025-04-30|15/03/2025|||||1.8099999427795|1|2025-02-19|15/12/2024|||||2.1800000667572|1
2025-04-06 17:22:42|03313|19843|IS7|9.04M|9040000|2.14|3417|-45.13|40|2025-05-28|15/03/2025|||||2.1400001049042|1|2025-04-30|15/12/2024|||||2.1400001049042|1
2025-04-06 17:22:52|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
2025-04-06 17:23:03|03315|19847|IVUG|298.79M|298790000|17.3|10568|12.7|39|2025-05-27|15/03/2025|||||17.299999237061|1|2025-03-31|15/12/2024|||||17.75|1
2025-04-06 17:23:13|03316|25375|JENGn|899.78M|899780000|15.72|227527|-42.79|47|2025-05-13|15/03/2025||0.25|||15.720000267029|1|2025-03-25|15/12/2024|0.44|0.42|300700000|301980000|23.280000686646|1
2025-04-06 17:23:19|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
2025-04-06 17:23:28|03318|964718|HACGn|32.02M|32020000.000000004|0.78|13631|-38.58|37|2025-05-08|15/03/2025|||||0.77799999713898|1|2025-02-13|15/12/2024|||32500000||0.87000000476837|1
2025-04-06 17:23:38|03319|19858|LPKG|193.19M|193190000|7.9|22661|-1.25|46|2025-04-30|15/03/2025|||||7.9000000953674|1|2025-03-27|15/12/2024|0.17||40400000||8.3699998855591|1
2025-04-06 17:23:50|03320|6346|M5ZG|3.23M|3230000|0.32|25927|-96.48|47|2025-05-20|15/03/2025|||||0.33100000023842|1|2025-03-27|15/12/2024|||||0.33100000023842|1
2025-04-06 17:24:00|03321|23383|MDG1k|9.73M|9730000|0.66|23344|-83.99|46|2025-05-14|15/03/2025|||||0.66000002622604|1|2025-03-26|15/12/2024||-0.38|6520000|6520000|1.5779999494553|1
2025-04-06 17:24:10|03322|6343|MORG|2.53B|2530000000|54.62|70185|-18.5|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
2025-04-06 17:24:16|03323|1168311|NA9n|908.95M|908950000|69|35435|-6.19|22|2025-05-15|15/03/2025|||||69|1|2025-04-29|15/12/2024|||||69|1
2025-04-06 17:24:26|03324|19871|||||||48|2025-07-31|15/06/2025||0.4121||280910000|98.650001525879|1|2025-04-30|15/03/2025||0.4038||275180000|98.650001525879|1
2025-04-06 17:24:36|03325|19242|NWOn|372.07M|372070000|67.6|17|4.81|45|2024-11-06|15/09/2024||||270900000|66.199996948242|1|2024-08-05|15/06/2024|1.66||65500000|68100000|66|1
2025-04-06 17:24:44|03326|19872|NXUG|1.20B|1200000000|70|2720|21.53|40|2025-05-20|15/03/2025|||||70|1|2025-03-11|15/12/2024|||||68.699996948242|1
2025-04-06 17:24:53|03327|1076550|NFN|111.79M|111790000|6.75|11757|18.42|30|2025-05-22|15/03/2025|||||6.75|1|2025-04-17|15/12/2024|||||6.75|1
2025-04-06 17:25:04|03328|6308|NDXG|3.46B|3460000000|14.63|1165579|22.32|47|2025-04-30|15/03/2025||0.0702||1670000000|14.630000114441|1|2025-02-27|15/12/2024|0.075|0.05|2190000000|2130000000|12.689999580383|1
2025-04-06 17:25:15|03329|19874|OHBG|1.27B|1270000000|66.4|4343|53|41|2025-05-08|15/03/2025|||||66.400001525879|1|2025-03-20|15/12/2024|||||83.400001525879|1
2025-04-06 17:25:24|03330|19879|PA8|104.15K|104150|0.015|1975|-57.14|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2025-04-06 17:25:34|03331|6331|PV|1.52B|1520000000|154|2688|-1.16|47|2025-05-08|15/03/2025|||||154|1|2025-03-31|15/12/2024|||||154.80000305176|1
2025-04-06 17:25:41|03332|19882|PNEGn|1.07B|1070000000.0000001|13.92|88334|5.45|41|2025-05-09|15/03/2025|||||13.920000076294|1|2025-03-27|15/12/2024|||132800000||14.180000305176|1
2025-04-06 17:25:51|03333|19243|PSAGn|362.42M|362420000|23.4|5734|9.35|42|2025-04-30|15/03/2025|||||23.39999961853|1|2025-03-28|15/12/2024|||||27|1
2025-04-06 17:26:02|03334|19890|TPEG|260.61M|260610000|12.31|83387|-33.53|41|2025-05-14|15/03/2025||||58000000|12.310000419617|1|2025-03-19|15/12/2024||1.27|71900000|280600000|14.680000305176|1
2025-04-06 17:26:10|03335|6292|||||||41|2025-05-12|15/03/2025|||||0.74000000953674|1|2025-03-05|15/12/2024|||51200000||0.68000000715256|1
2025-04-06 17:26:16|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
2025-04-06 17:26:28|03337|962940|KTN|1.28B|1280000000|20.92|227884|10.11|35|2025-05-06|15/03/2025|||||20.920000076294|1|2025-03-27|15/12/2024|0.46||477200000||24.299999237061|1
2025-04-06 17:26:39|03338|962945|SATG|11.73B|11730000000|151.6|2857|-41.58|36|2025-07-22|15/06/2025||1.21||908900000|151.60000610352|1|2025-04-16|15/03/2025||1.2||863970000|151.60000610352|1
2025-04-06 17:26:49|03339|19901|YSNG|989.83M|989830000|153|7586|-3.04|47|2025-05-13|15/03/2025|||||153|1|2025-03-28|15/12/2024|||151600000|146000000|194.39999389648|1
2025-04-06 17:26:58|03340|1073424|SJJG|144.9M|144900000|13.8|2529|15|30|2025-04-30|15/02/2025|||||13.800000190735|1|2025-01-29|15/11/2024|||26300000||13.10000038147|1
2025-04-06 17:27:08|03341|19903|F3CG|340.68M|340680000|19.62|85627|6.17|38|2025-05-20|15/03/2025|||||19.620000839233|1|2025-03-27|15/12/2024|0.035||39600000||22.85000038147|1
2025-04-06 17:27:18|03342|954894|WAFGn|1.1B|1100000000|36.8|138034|-54.62|36|2025-07-29|15/06/2025||-0.3525||328540000|36.799999237061|1|2025-04-30|15/03/2025||-0.2384||327470000|36.799999237061|1
2025-04-06 17:27:29|03343|6333|SNGGk|16.9M|16900000|1.9|25250|65.94|41|2025-05-20|15/03/2025|||||1.8999999761581|1|2025-03-31|15/12/2024|||||2.0999999046326|1
2025-04-06 17:27:36|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
2025-04-06 17:27:45|03345|21812|||||||48|2025-08-07|15/06/2025||0.06||385520000|13.460000038147|1|2025-05-08|15/03/2025||-0.16||350550000|13.460000038147|1
2025-04-06 17:27:54|03346|942429|SHFG|492.34M|492340000|67.6|10636|51.91|35|2025-05-08|15/03/2025|||||67.599998474121|1|2025-03-27|15/12/2024|||71000000||68.199996948242|1
2025-04-06 17:28:04|03347|19909|SYTG|35.03M|35030000|3.56|4539|-35.86|44|2025-05-15|15/03/2025|||||3.5599999427795|1|2025-03-31|15/12/2024|||25300000||4.0199999809265|1
2025-04-06 17:28:14|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
2025-04-06 17:28:22|03349|1066609|S9I|351.00M|351000000|53.4|924|62.31|34|2025-05-07|15/03/2025|||||54|1|2025-03-27|15/12/2024|||||54|1
2025-04-06 17:28:31|03350|32556|||||||47|2025-05-09|15/03/2025|||||23.299999237061|1|2025-04-29|15/12/2024||||259200000|23.299999237061|1
2025-04-06 17:28:44|03351|14153|SMHNn|571.55M|571550000|29.9|138076|-19.84|43|2025-08-07|15/06/2025||0.6725||105060000|29.89999961853|1|2025-05-08|15/03/2025||0.6086||102200000|29.89999961853|1
2025-04-06 17:28:48|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|0|0||
2025-04-06 17:28:57|03353|19916|SYZG|34.02M|34020000|2.52|5325|-10.64|39|2025-05-07|15/03/2025|||||2.5199999809265|1|2025-02-02|15/12/2024|-0.9544|-0.95|16860000|17000000|3.0599999427795|1
2025-04-06 17:29:06|03354|1153007|TMV|1.86B|1860000000|11.6|522757|-11.28|29|2025-07-29|15/06/2025||0.3031||183660000|11.60000038147|1|2025-05-06|15/03/2025||0.3161||184030000|11.60000038147|1
2025-04-06 17:29:15|03355|19917|TTRGn|107.07M|107070000|15.5|4914|-9.88|40|2025-05-06|15/03/2025|||||15.5|1|2025-04-02|15/12/2024|||62500000||16.799999237061|1
2025-04-06 17:29:24|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|3.49|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
2025-04-06 17:29:32|03357|962959|TLIK|2.68M|2680000|0.43|877|-61.26|31|2024-11-25|15/09/2024|||||0.72000002861023|1|2024-09-30|15/06/2024|||||0.94999998807907|1
2025-04-06 17:29:43|03358|6338|UTDI|3B|3000000000|17.38|311136|-19.16|47|2025-05-12|15/03/2025|||||17.379999160767|1|2025-03-27|15/12/2024|-0.11|0.5835|1650000000|1710000000|19.39999961853|1
2025-04-06 17:29:50|03359|19927|||||||36|2024-08-29|15/06/2024|||||18.450000762939|1|2024-05-23|15/03/2024|||||18.39999961853|1
2025-04-06 17:29:59|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
2025-04-06 17:30:04|03361|1052627|||||||34|2025-05-07|15/03/2025|||||1.2109999656677|1|2025-03-27|15/12/2024|||||1.2109999656677|1
2025-04-06 17:30:14|03362|14154|VBKG|500.2M|500200000|7.85|192874|-61.63|39|2025-05-13|15/03/2025||-0.10|||7.8499999046326|1|2025-02-12|15/12/2024|-0.055|0.28|393100000|438000000|9.2700004577637|1
2025-04-06 17:30:20|03363|949646|V6CG|28.25M|28250000|3.18|1995|-40.67|35|2025-05-07|15/03/2025|||||3.1800000667572|1|2025-03-25|15/12/2024|||||3.170000076294|1
2025-04-06 17:30:29|03364|1052408|VBX|46.54M|46540000|2.35|29653|111.71|32|2025-05-15|15/03/2025|||||2.2400000095367|1|2025-04-30|15/12/2024|||||2.2400000095367|1
2025-04-06 17:30:41|03365|19937|YOCG|51.1M|51100000|14.7|2783|-10.37|34|2025-05-26|15/03/2025|||||14.699999809265|1|2025-04-28|15/12/2024|||||14.699999809265|1
2025-04-06 17:30:48|03366|50009|2018|48.99B|48990000000|41.35|7988320|60.89|46|2025-05-15|15/03/2025||0.38||6400000000|41.349998474121|1|2025-03-20|15/12/2024||0.62||7460000000|53.849998474121|1
2025-04-06 17:30:58|03367|32502|1299|635.64B|635640000000|59.65|39748819|11.18|35|2025-05-23|15/03/2025|||||59.650001525879|1|2025-03-13|15/12/2024||0.35||20383000000|63.799999237061|1
2025-04-06 17:31:05|03368|1155537|9988|2.06T|2060000000000|123.5|124259727|77.8|35|2025-05-14|15/03/2025||1.67||255670000000|123.5|1|2025-02-20|15/12/2024|2.86|2.66|299910000000|297850000000|124.09999847412|1
2025-04-06 17:31:11|03369|946376|0241|76.55B|76550000000|4.76|191317911|70|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2025-04-06 17:31:19|03370|100123|2020|239.46B|239460000000|85.3|12281696|-3.94|29|2024-11-27|15/09/2024|||||77.050003051758|1|2024-08-27|15/06/2024||1.87|||71.449996948242|1
2025-04-06 17:31:26|03371|101147|3988|1.66T|1660000000000|4.62|310051644|42.59|39|2025-04-29|15/03/2025||0.22||168370000000|4.6199998855591|1|2025-03-26|15/12/2024|0.21|0.19|145040000000|135640000000|4.6199998855591|1
2025-04-06 17:31:38|03372|8580|2388|326.17B|326170000000|30.85|14517464|37.42|47|2025-04-25|15/03/2025|||||30.85000038147|1|2025-03-26|15/12/2024||3.39||66816000000|29.85000038147|1
2025-04-06 17:31:45|03373|1141315|||||||24|2025-07-31|15/06/2025||0.02||1780000000|9.1099996566772|1|2025-05-01|15/03/2025||0.02||1580000000|9.1099996566772|1
2025-04-06 17:31:52|03374|13884|1211|1.15T|1150000000000|374.8|13347908|89.39|46|2025-04-23|15/03/2025|||||374.79998779297|1|2025-03-24|15/12/2024|5.16|5.34|274850000000|271750000000|391.60000610352|1
2025-04-06 17:32:01|03375|8572|0939|1.75T|1750000000000|6.91|320543503|43.66|47|2025-04-25|15/03/2025||0.33||188140000000|6.9099998474121|1|2025-03-28|15/12/2024|0.31|0.31|176220000000|170580000000|6.75|1
2025-04-06 17:32:12|03376|8581|2628|943.39B|943390000000|15.2|64874850|63.27|47|2025-04-24|15/03/2025|||||15.199999809265|1|2025-03-26|15/12/2024||0.19||165047000000|15.659999847412|1
2025-04-06 17:32:22|03377|13888|2319|76.21B|76210000000|19.46|30672597|15.28|32|2025-05-28|15/03/2025||1.52|||19.459999084473|1|2025-03-26|15/12/2024||1.38|||18.459999084473|1
2025-04-06 17:32:32|03378|32495|3968|1.14T|1140000000000|44.75|23324189|44.82|47|2025-05-05|15/03/2025||1.55||86330000000|44.75|1|2025-01-13|15/12/2024|1.25|1.26|83980000000|76250000000|38.049999237061|1
2025-04-06 17:32:38|03379|8573|0941|1.83T|1830000000000|83.6|27959699|24.5|35|2025-04-17|15/03/2025|||||83.599998474121|1|2025-03-20|15/12/2024|2.26|2.24|249300000000|527683000000|84.699996948242|1
2025-04-06 17:32:48|03380|8567|0688|148.63B|148630000000|13.58|28933180|13.17|47|2025-04-23|15/03/2025|||||13.579999923706|1|2025-03-31|15/12/2024||1.50||140172000000|14.10000038147|1
2025-04-06 17:32:58|03381|8563|0386|698.62B|698620000000|4.1|133942797|-9.49|46|2025-04-23|15/03/2025||0.16|||4.0999999046326|1|2025-03-20|15/12/2024|0.045|0.1|708020000000|759400000000|4.3000001907349|1
2025-04-06 17:33:07|03382|32494|1109|187.54B|187540000000|26.3|18991989|8.45|32|2024-11-27|15/09/2024|||||22.64999961853|1|2024-08-27|15/06/2024||1.75||106131000000|22|1
2025-04-06 17:33:18|03383|8568|0762|278.14B|278140000000|9.09|83622348|62.61|47|2025-04-17|15/03/2025|||||9.0900001525879|1|2025-03-18|15/12/2024||0.23|99470000000|187700000000|9.1300001144409|1
2025-04-06 17:33:30|03384|8559|0267|274.03B|274029999999.99997|9.42|28738529|30.29|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2025-04-06 17:33:37|03385|954932|1113|110.24B|110240000000|31.5|7298804|-2.63|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2025-04-06 17:33:48|03386|8541|0001|167.95B|167950000000|43.85|16341167|14.64|39|2025-05-28|15/03/2025|||||43.849998474121|1|2025-03-20|15/12/2024||3.55|||45.799999237061|1
2025-04-06 17:33:56|03387|8574|1038|121.19B|121190000000|48.1|2531020|4.45|30|2025-04-07|15/03/2025|||||48.099998474121|1|2025-03-19|15/12/2024||1.61||3130000000|51.400001525879|1
2025-04-06 17:34:06|03388|8542|0002|161.57B|161570000000|63.95|3608428|3.73|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2025-04-06 17:34:17|03389|8570|0883|903.31B|903310000000|18.44|87155263|-4.46|33|2025-04-24|15/03/2025|||||18.440000534058|1|2025-03-27|15/12/2024|0.45|0.83|94480000000|191951000000|18.39999961853|1
2025-04-06 17:34:26|03390|50008|2007|12.33B|12330000000|0.445|168097135|-8.25|34|2024-11-27|15/09/2024|||||0.48500001430511|1|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1
2025-04-06 17:34:30|03391|1093887|||||||0||
2025-04-06 17:34:39|03392|100083|1093|63.61B|63610000000|5.53|94570077|-10.08|45|2025-05-21|15/03/2025||0.15||7280000000|5.5300002098083|1|2025-03-28|15/12/2024|0.05|0.1125|6320000000|7190000000|4.9200000762939|1
2025-04-06 17:34:48|03393|49962|||||||46|2025-05-14|15/03/2025||||11540000000|30.14999961853|1|2025-02-27|15/12/2024|0.6|0.71|11290000000|11510000000|30.64999961853|1
2025-04-06 17:34:58|03394|49968|0175|171.08B|171080000000|16.98|87378173|80.8|36|2025-06-27|15/03/2025|||||16.979999542236|1|2025-03-20|15/12/2024|0.34||72510000000|143533000000|17.979999542236|1
2025-04-06 17:35:05|03395|1096193|6862|98.77B|98770000000|17.72|25542420|3.02|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
2025-04-06 17:35:15|03396|8557|0101|32.29B|32290000000|6.75|12200721|-15.84|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
2025-04-06 17:35:27|03397|8548|0011|198.39B|198390000000|105.4|2721929|16.85|37|2024-11-27|15/09/2024|||||91.650001525879|1|2024-07-31|15/06/2024||4.86|||101.69999694824|1
2025-04-06 17:35:35|03398|8549|||||||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
2025-04-06 17:35:42|03399|13830|1044|24.87B|24870000000|21.4|3055372|-11.02|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2025-04-06 17:35:49|03400|8543|0003|128.75B|128750000000|6.9|27349289|17.55|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
2025-04-06 17:35:58|03401|8564|0388|437.81B|437810000000|346.4|9135994|53|47|2025-04-23|15/03/2025||2.87||6400000000|346.39999389648|1|2025-02-27|15/12/2024|2.99|2.94|6380000000|6360000000|361.20001220703|1
2025-04-06 17:36:09|03402|8545|HSBA|1.34T|1340000000000|86.1|21130300|40.49|42|2025-08-04|15/06/2025||2.65||128300000000|86.099998474121|1|2025-05-06|15/03/2025||2.65||129090000000|86.099998474121|1
2025-04-06 17:36:19|03403|8577|1398|2.46T|2460000000000|5.46|289464726|37.53|47|2025-04-25|15/03/2025||0.23||199750000000|5.460000038147|1|2025-03-28|15/12/2024|0.27|0.27|184600000000|177310000000|5.539999961853|1
2025-04-06 17:36:30|03404|50066|2331|40.01B|40010000000|15.54|30430761|-25.11|32|2025-05-28|15/03/2025|||||15.539999961853|1|2025-03-26|15/12/2024||0.43||13710000000|16.979999542236|1
2025-04-06 17:36:37|03405|49988|0823|95.42B|95420000000|36.95|10597169|8.84|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2025-04-06 17:36:43|03406|49991|||||||30|2024-11-27|15/09/2024||1.70|||10.539999961853|1|2024-08-23|15/06/2024||0.98||88690000000|8.5299997329712|1
2025-04-06 17:36:51|03407|1096030|3690|946.42B|946420000000|157.9|47844808|57.27|28|2025-05-28|15/03/2025||1.58||85420000000|157.89999389648|1|2025-03-21|15/12/2024|1.58|1.66|88490000000|87780000000|168.10000610352|1
2025-04-06 17:36:59|03408|8555|0066|159.98B|159980000000|25.7|5445445|1.78|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
2025-04-06 17:37:10|03409|8552|0017|12.41B|12410000000|4.93|23964723|-42|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
2025-04-06 17:37:21|03410|8569|0857|1.54T|1540000000000|6.3|124187575|-11.52|47|2025-04-25|15/03/2025||0.245||721010000000|6.3000001907349|1|2025-03-30|15/12/2024|0.18|0.155|680290000000|840660000000|6.1599998474121|1
2025-04-06 17:37:28|03411|8579|2318|935.01B|935010000000|46.9|53847083|42.55|47|2025-04-24|15/03/2025|||||46.900001525879|1|2025-03-20|15/12/2024||0.65|279500000000|367939000000|51.900001525879|1
2025-04-06 17:37:37|03412|8546|0006|102.4B|102400000000|48.05|4081541|6.31|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2025-04-06 17:37:48|03413|38075|1928|126.09B|126090000000|15.58|20571073|-31.37|43|2025-08-08|15/06/2025||0.04||1920000000|15.579999923706|1|2025-04-16|15/03/2025||0.04||1900000000|15.579999923706|1
2025-04-06 17:37:55|03414|50011|||||||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
2025-04-06 17:38:03|03415|8551|0016|213.42B|213420000000|73.65|3922905|-0.94|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2025-04-06 17:38:17|03416|49999|1177|69.64B|69640000000|3.89|89515682|37.94|46|2025-05-27|15/03/2025|||||3.8900001049042|1|2025-03-20|15/12/2024|||||3.6400001049042|1
2025-04-06 17:38:26|03417|943521|2382|76.24B|76240000000|69.65|15230086|82.57|36|2024-11-27|15/09/2024||||35554000000|57.400001525879|1|2024-08-20|15/06/2024||1.15||16828000000|46.099998474121|1
2025-04-06 17:38:33|03418|50040|0669|150.56B|150560000000|82.2|5200898|-21.34|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2025-04-06 17:38:41|03419|102047|0700|4.5T|4500000000000|497.8|39051176|60.58|44|2025-05-14|15/03/2025||6.37||175490000000|497.79998779297|1|2025-03-19|15/12/2024|6.03|5.71|172450000000|169330000000|541|1
2025-04-06 17:38:52|03420|943436|0288|103.1B|103100000000|7.29|34923428|41.55|34|2025-04-29|15/03/2025||||25490000000|7.289999961853|1|2025-03-25|15/12/2024|||7080000000|6730000000|6.7399997711182|1
2025-04-06 17:38:59|03421|100118|1997|59.15B|59150000000|19.48|3833945|-21.61|15|2023-08-02|15/06/2023||1.17||6986000000|41.799999237061|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2025-04-06 17:39:02|03422|1167625|2269|101.82B|101820000000|24.85|57461894|86|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2025-04-06 17:39:10|03423|1075487|1810|1.15T|1150000000000|45.9|290859003|195.37|31|2025-05-21|15/03/2025||0.2692||106470000000|45.900001525879|1|2025-03-18|15/12/2024|0.33|0.2066|109010000000|99510000000|55.799999237061|1
2025-04-06 17:39:20|03424|49989|0868|33.68B|33680000000|7.73|15683460|-10.43|20|2025-05-28|15/03/2025|||||7.7300000190735|1|2025-02-27|15/12/2024|||9970000000||7.7399997711182|1
2025-04-06 17:39:28|03425|943468|0968|26.96B|26960000000|2.97|71306799|-53.74|34|2025-02-28|15/12/2024|||10640000000||3.5999999046326|1|2024-11-27|15/09/2024|||||3.2000000476837|1
2025-04-06 17:39:37|03426|1081715|AL2SI|77.98M|77980000|3.5|137398|-9.91|28|2024-11-27|15/09/2024|||||3.9300000667572|1|2024-09-25|15/05/2024|||||3.9000000953674|1
2025-04-06 17:39:43|03427|1167759|TRACT|57.25M|57250000|0.78|5099|-10.96|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2025-04-06 17:39:51|03428|17634|ALAST|6.18M|6180000|0.48|201|-9.77|32|2024-11-27|15/09/2024|||||0.48199999332428|1|2024-09-24|15/06/2024|||||0.48199999332428|1
2025-04-06 17:40:00|03429|17629|ABS|83.26M|83260000|1.28|165981|-43.36|35|2024-11-27|15/09/2024|||||0.77499997615814|1|2024-09-30|15/06/2024|||||1.0260000228882|1
2025-04-06 17:40:07|03430|17675|||||||33|2024-11-18|15/09/2024|||||4.9800000190735|1|2024-09-24|15/06/2024|||||4.4499998092651|1
2025-04-06 17:40:17|03431|991239|ABEO|69.77M|69770000|9.28|1772|-16.77|34|2025-05-28|15/03/2025|||||9.2799997329712|1|2025-02-04|15/12/2024|||||11|1
2025-04-06 17:40:24|03432|949746|||||||32|2025-05-28|15/03/2025|||||1.210000038147|1|2025-03-05|15/12/2024|||1100000|1100000|1.2960000038147|1
2025-04-06 17:40:35|03433|955665|ABVX|316.92M|316920000|5|62066|-64.69|34|2025-06-02|15/03/2025||-0.6561||3410000|5|1|2025-03-24|15/12/2024|-0.735|-0.6815|4400000|3410000|6.789999961853|1
2025-04-06 17:40:43|03434|15274|ABO|52.63M|52630000|4.98|2323|-14.87|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
2025-04-06 17:40:53|03435|17630|CFMP|53.57M|53570000|0.324|24642|-19|32|2024-11-27|15/09/2024|||||0.32600000500679|1|2024-08-28|15/06/2024|||||0.37799999117851|1
2025-04-06 17:41:02|03436|386|ACCP|9.05B|9050000000|37.81|692183|-10.17|41|2025-04-24|15/03/2025||||1300000000|37.810001373291|1|2025-02-20|15/12/2024||1.49||2784000000|48.549999237061|1
2025-04-06 17:41:10|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
2025-04-06 17:41:19|03438|17676|DTNC|3.56M|3560000|1.07|1939|-19.85|34|2024-11-27|15/09/2024|||||1.1349999904633|1|2024-10-31|15/06/2024|||||1.3099999427795|1
2025-04-06 17:41:29|03439|17677|ALATI|55.84M|55840000|2.78|11143|-32.85|31|2025-05-21|15/03/2025|||||2.7799999713898|1|2025-03-28|15/12/2024|||141600000||3.1099998950958|1
2025-04-06 17:41:38|03440|40297|ADOC|61.27M|61270000|3.39|120159|-61.52|34|2025-05-14|15/03/2025|||||3.3900001049042|1|2025-04-17|15/12/2024|||||3.3900001049042|1
2025-04-06 17:41:48|03441|7106|ALDUX|10.52M|10520000|1.69|8135|18.18|38|2025-04-30|15/03/2025|||||1.6900000572205|1|2025-04-03|15/12/2024|||||1.6900000572205|1
2025-04-06 17:41:55|03442|1055913|ALDVI|19.04M|19040000|1.55|20777|-21.4|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
2025-04-06 17:42:05|03443|17681|ALAVI|49.96M|49960000|13.2|128|-8.33|31|2024-11-27|15/09/2024|||||14|1|2024-09-24|15/06/2024|||||13.89999961853|1
2025-04-06 17:42:14|03444|6962|ADP|9.26B|9260000000|93.8|109177|-24.48|41|2025-04-24|15/03/2025|||||93.800003051758|1|2025-02-19|15/12/2024||3.11|1550000000|1470000000|116.59999847412|1
2025-04-06 17:42:20|03445|1082118|AFME|52.51M|52510000|1.34|3814|-27.17|12|2025-05-28|15/03/2025|||||1.335000038147|1|2025-03-31|15/12/2024|||||1.3849999904633|1
2025-04-06 17:42:30|03446|385|AIRF|1.99B|1990000000|7.59|2020647|-20.77|48|2025-07-31|15/06/2025||1.37|||7.5920000076294|1|2025-04-30|15/03/2025||-1.49|||7.5920000076294|1
2025-04-06 17:42:38|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2025-04-06 17:42:50|03448|17824|AKW|181.57M|181570000|6.89|10306|-54.07|38|2025-04-30|15/03/2025|||||6.8899998664856|1|2025-04-03|15/12/2024|||231200000|231200000|7|1
2025-04-06 17:42:58|03449|17895|AAA|217.83M|217830000|4.8|1516|-50.52|28|2025-05-28|15/03/2025|||||4.8000001907349|1|2025-02-26|15/12/2024||0.61|94000000|489400000|4.8200001716614|1
2025-04-06 17:43:05|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
2025-04-06 17:43:15|03451|1012045|AYV|6.01B|6010000000|7.36|455524|16.73|32|2025-05-02|15/03/2025|||||7.3600001335144|1|2025-02-06|15/12/2024|0.1903|0.22|6410000000|4300000000|7.2150001525879|1
2025-04-06 17:43:24|03452|17678|ALDV|8.09M|8090000|0.06|47914|-17.24|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2025-04-06 17:43:32|03453|17684|ALNEO|12.95M|12950000|0.5|41676|11.86|30|2024-11-27|15/09/2024|||||0.49599999189377|1|2024-08-28|15/06/2024|||||0.48199999332428|1
2025-04-06 17:43:40|03454|17685|ALMP|853.66M|853660000|23.4|2182|-4.1|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2025-04-06 17:43:50|03455|17632|IMAF|2.07B|2069999999.9999998|94.6|7557|25.97|36|2025-05-28|15/03/2025|||||94.599998474121|1|2025-03-04|15/12/2024|||||105|1
2025-04-06 17:43:57|03456|17686|AREIT|850.62M|850620000|486|1|3.85|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2025-04-06 17:44:06|03457|7048|LTEN|2.86B|2860000000|82.25|46688|-37.4|41|2025-07-24|15/06/2025||||1050000000|82.25|1|2025-04-24|15/03/2025||||1070000000|82.25|1
2025-04-06 17:44:12|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
2025-04-06 17:44:23|03459|955666|AMPLI|287.83M|287830000|6|5581|78.57|34|2025-04-18|15/03/2025|||||6|1|2025-03-26|15/12/2024|||||6|1
2025-04-06 17:44:30|03460|961654|AMUN|12.73B|12730000000|62.6|160221|-3.54|37|2025-07-29|15/06/2025||1.76||863850000|62.599998474121|1|2025-04-29|15/03/2025||1.64||869940000|62.599998474121|1
2025-04-06 17:44:40|03461|13813|APAM|1.82B|1820000000|25.12|215670|-14.15|48|2025-07-31|15/06/2025||||1680000000|25.120000839233|1|2025-04-30|15/03/2025||||1510000000|25.120000839233|1
2025-04-06 17:44:46|03462|1174451|ARAMI|580.35M|580350000|7.02|57430|106.77|10|2025-05-19|15/03/2025|||||7.0199999809265|1|2025-01-28|15/12/2024|||578100000||7.6300001144409|1
2025-04-06 17:44:54|03463|17633|ARGAN|1.46B|1460000000|57.5|14184|-30.05|31|2025-04-01|15/03/2025|||52900000||61.400001525879|1|2025-01-16|15/12/2024|||||59.5|1
2025-04-06 17:45:05|03464|6980|AKE|4.81B|4810000000|63.4|262494|-36.41|48|2025-07-31|15/06/2025||2.7||2610000000|63.400001525879|1|2025-05-07|15/03/2025||1.56||2410000000|63.400001525879|1
2025-04-06 17:45:15|03465|17662|ARTE|48.94M|48940000|9.8|44|-30|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
2025-04-06 17:45:24|03466|32437|||||||14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2025-04-06 17:45:31|03467|17792|ARTO|2.95B|2950000000|11100|29|122|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2025-04-06 17:45:36|03468|978752|||||||12|2023-04-28|15/12/2022|-0||17070000||7.9200000762939|1|2022-09-30|15/06/2022|-0||18200000||40.479999542236|1
2025-04-06 17:45:46|03469|7111|ASY|460.81M|460810000|31.85|19389|-38.28|38|2025-04-30|15/03/2025|||||31.85000038147|1|2025-03-18|15/12/2024|||166000000||40.450000762939|1
2025-04-06 17:45:54|03470|13160|ALATA|56.76M|56760000|0.124|560333|-3.88|31|2025-02-07|15/12/2024|||||0.14699999988079|1|2024-12-11|15/09/2024|||||0.1169999986887|1
2025-04-06 17:46:01|03471|943371|ATEME|45.96M|45960000|4|7429|-26.74|34|2025-04-24|15/03/2025|||||4|1|2025-03-19|15/12/2024|||||4.0199999809265|1
2025-04-06 17:46:10|03472|7019|ATOS|680.34M|680340000|0.0038|1506630882|-73.61|41|2025-05-13|15/03/2025|||||0.00380000006407|1|2025-03-05|15/12/2024||0.0017|2310000000|4960000000|0.00340000004508|1
2025-04-06 17:46:20|03473|17690|AUBT|568.73M|568730000|44.8|7723|11.58|36|2025-05-28|15/03/2025|||||44.799999237061|1|2025-03-24|15/12/2024|||||47.549999237061|1
2025-04-06 17:46:31|03474|17691|AUCP|9.24M|9240000|6.5|4982|-2.99|31|2024-11-27|15/09/2024|||||7.0500001907349|1|2024-08-23|15/06/2024|||||6.5999999046326|1
2025-04-06 17:46:38|03475|17692|||||||32|2025-05-28|15/03/2025|||||5.0999999046326|1|2025-04-24|15/12/2024|||||5.0999999046326|1
2025-04-06 17:46:46|03476|17693|ALAUR|24.64M|24640000|6.26|1965|58.48|31|2025-05-28|15/03/2025|||||6.2600002288818|1|2025-04-24|15/12/2024|||||6.2600002288818|1
2025-04-06 17:46:56|03477|7129|AVOM|4M|4000000|0.0541|1143383|-58.38|33|2024-12-18|15/09/2024|||||0.06830000132322|1|2024-08-28|15/06/2024|||||0.09000000357628|1
2025-04-06 17:47:06|03478|14167|||||||34|2025-04-24|15/03/2025|||||31.799999237061|1|2025-02-26|15/12/2024|||||27.799999237061|1
2025-04-06 17:47:15|03479|7615|BAIN|2.45B|2450000000|100|595|-8.68|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2025-04-06 17:47:26|03480|1011051|BALYO|60.33M|60330000|0.361|16081|-47.83|32|2025-04-24|15/03/2025|||||0.36100000143051|1|2025-03-20|15/12/2024|||8300000||0.38949999213219|1
2025-04-06 17:47:34|03481|17699|BBUI|2.51M|2510000|3.8|228|-56.32|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
2025-04-06 17:47:43|03482|17656|BASS|941.59M|941590000|56.6|1410|35.73|33|2024-11-20|15/09/2024|||||45.799999237061|1|2024-09-20|15/06/2024|||||42.799999237061|1
2025-04-06 17:47:52|03483|17700|BATD|181.96M|181960000|24.9|6317|71.72|37|2025-05-15|15/03/2025|||||24.89999961853|1|2025-03-19|15/12/2024|||141400000||25.950000762939|1
2025-04-06 17:48:01|03484|1173833|BLV|1.51B|1510000000|14.98|2557|-9.21|17|2025-05-28|15/03/2025|||||14.979999542236|1|2025-03-13|15/12/2024||0.01||551740000|14.979999542236|1
2025-04-06 17:48:11|03485|7056|CHBE|590.27M|590270000|7.32|113746|-45.86|38|2025-05-28|15/03/2025|||||7.3200001716614|1|2024-11-06|15/09/2024|||179500000|210000000|9.8000001907349|1
2025-04-06 17:48:23|03486|7033|BICP|2.26B|2260000000|54.2|32531|-16.49|47|2025-04-23|15/03/2025|||||54.200000762939|1|2025-02-18|15/12/2024|||517750000||65.5|1
2025-04-06 17:48:32|03487|17702|BGBN|17.58M|17580000|0.95|33143|-64.42|36|2025-06-02|15/03/2025|||||0.94999998807907|1|2025-01-20|15/12/2024|||87700000||1.4359999895096|1
2025-04-06 17:48:42|03488|7078|BIOX|13.53B|13530000000|114.7|119277|20.61|41|2025-04-17|15/03/2025|||||114.69999694824|1|2025-03-07|15/12/2024||2.15|1110000000|2060000000|114.5|1
2025-04-06 17:48:50|03489|17704|BLEE|142.84M|142840000|127|9|-15.33|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2025-04-06 17:48:59|03490|7031|BOIR|415.83M|415830000|23.95|3221|-30.38|41|2025-04-22|15/03/2025|||||23.950000762939|1|2025-03-12|15/12/2024|||||24.39999961853|1
2025-04-06 17:49:09|03491|13163|BOLL|14.58B|14580000000|5.15|1011343|-17.99|39|2025-05-28|15/03/2025|||||5.1500000953674|1|2025-03-17|15/12/2024|||780000000||5.7249999046326|1
2025-04-06 17:49:19|03492|7113|BOND|237.71M|237710000|7.4|29239|-3.14|38|2025-05-06|15/03/2025|||||7.4000000953674|1|2025-03-05|15/12/2024|||||6.75|1
2025-04-06 17:49:28|03493|945125|BIOS|1.1M|1100000|0.002|8270559|-91.8|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2025-04-06 17:49:34|03494|1153014|ALBOO|1.72K|1720|0.004|2416373|-99.9|6|2022-10-13|15/06/2022|-0.39||-12270||3370000|1|2021-09-27|15/06/2021|-0.98||38000||8680000|1
2025-04-06 17:49:42|03495|17638|BDRP|231.21M|231210000|4.48|5816|-11.11|30|2024-11-18|15/09/2024|||||4.3499999046326|1|2024-07-25|15/06/2024|||||5|1
2025-04-06 17:49:52|03496|8788|BVI|12.01B|12010000000|26.78|1411303|-3.53|42|2025-07-25|15/06/2025||0.6338|||26.780000686646|1|2025-04-24|15/03/2025|||||26.780000686646|1
2025-04-06 17:50:00|03497|17707|BULY|546.91M|546910000|312|291|-32.32|29|2024-11-18|15/09/2024|||||337|1|2024-07-25|15/06/2024|||||384|1
2025-04-06 17:50:06|03498|17708|CAT31|389.29M|389290000|85|566|35.57|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2025-04-06 17:50:15|03499|17709|CAFO|71.37M|71370000|7.76|927|-12.02|30|2024-11-27|15/09/2024|||||8.2200002670288|1|2024-08-28|15/06/2024|||||8.6000003814697|1
2025-04-06 17:50:23|03500|943236|CRTO|524.04M|524039999.99999994|83.7|358|13.11|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2025-04-06 17:50:32|03501|40300|CNDF|967.89M|967890000|16.75|4980|28.65|34|2024-11-18|15/09/2024|||||13.512000083923|1|2024-07-23|15/06/2024|||||12.810000419617|1
2025-04-06 17:50:40|03502|40303|CALCi|716.1M|716100000|97|517|18.29|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
2025-04-06 17:50:45|03503|40309|CRBP2|1.15B|1150000000|21.1|5997|24.12|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
2025-04-06 17:50:52|03504|943230|CCNP|580.15M|580150000|95.88|497|31.38|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2025-04-06 17:51:02|03505|943238|CAIF|1.96B|1960000000|70.5|1023|19.49|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2025-04-06 17:51:10|03506|40311|CRLA|1.14B|1140000000|57.62|745|12.98|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2025-04-06 17:51:17|03507|943234|CIV|460.34M|460340000|76.35|506|33.92|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2025-04-06 17:51:24|03508|943235|CRLO|523.94M|523940000.00000006|64.66|443|17.56|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2025-04-06 17:51:31|03509|943237|CRSU|627.62M|627620000|138.5|276|22.57|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2025-04-06 17:51:39|03510|17720|CCAP|7.07B|7070000000|116.5|1262|67.63|15|2023-04-27|15/12/2022|9.29||100000||67.5|1|2022-09-30|15/06/2022|10.9||100000||55|1
2025-04-06 17:51:48|03511|17710|ALCAP|6.75M|6750000|3.08|240|-46.34|30|2024-12-19|15/09/2024|||||3.079999923706|1|2024-08-28|15/06/2024|||||3.170000076294|1
2025-04-06 17:51:57|03512|17728|CARM|2.41B|2410000000|17.04|55639|6.1|31|2025-04-17|15/03/2025|||||17.040000915527|1|2025-02-11|15/12/2024|||||16.979999542236|1
2025-04-06 17:52:03|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|110|0|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2025-04-06 17:52:15|03514|6959|CASP|206.04M|206040000|0.5139|578940|-86.65|36|2025-04-15|15/03/2025|||||0.51389998197556|1|2025-02-28|15/12/2024|||2220000000||0.79009997844696|1
2025-04-06 17:52:22|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
2025-04-06 17:52:35|03516|17848|CATGR|116.84M|116840000|4.05|43006|-10|32|2025-06-02|15/02/2025|||||4.0450000762939|1|2025-01-15|15/11/2024|||||5.3800001144409|1
2025-04-06 17:52:44|03517|40305|CBOT|128.85M|128850000|3.62|17142|-3.21|33|2024-11-27|15/09/2024|||||3.579999923706|1|2024-09-18|15/06/2024|||||3.6199998855591|1
2025-04-06 17:52:53|03518|7728|CGDM|150.15M|150150000|10.95|9020|-21.22|42|2025-04-24|15/03/2025|||||10.949999809265|1|2025-03-27|15/12/2024|||178700000|180000000|13.25|1
2025-04-06 17:53:05|03519|101936|CYAD|19.87M|19870000|0.48|67648|35.79|37|2025-05-01|15/03/2025|||||0.47949999570847|1|2025-04-02|15/12/2024||-0.63|||0.52999997138977|1
2025-04-06 17:53:12|03520|17716|CFI|640.25K|640250|0.75|8|47.06|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2025-04-06 17:53:22|03521|7051|VIRI|403.96M|403960000|56.41|44776|41.02|47|2025-04-29|15/03/2025|||||56.409999847412|1|2025-02-27|15/12/2024|9.78||339000000|299000000|52.630001068115|1
2025-04-06 17:53:31|03522|7089|CRIP|259.89M|259890000|10.78|8146|-9.11|32|2025-04-24|15/03/2025|||||10.779999732971|1|2025-02-14|15/12/2024|||||11.800000190735|1
2025-04-06 17:53:40|03523|17806|CHSS|3.36M|3360000|7|4|-27.84|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
2025-04-06 17:53:49|03524|6954|DIOR|88.11B|88110000000|488.4|4289|-35.01|39|2025-04-18|15/03/2025|||||488.39999389648|1|2025-01-31|15/12/2024|||||656.5|1
2025-04-06 17:53:58|03525|17718|ALCBX|4.88M|4880000|0.0236|2635968|57.33|29|2024-11-27|15/09/2024|||||0.03700000047684|1|2024-09-26|15/06/2024|||||0.05000000074506|1
2025-04-06 17:54:03|03526|17653|IFDE|67.03M|67030000|57|74|-6.56|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2025-04-06 17:54:12|03527|17722|ALCIS|68.21M|68210000|8.76|2126|-4.99|34|2025-04-16|15/03/2025|||||8.7600002288818|1|2025-04-16|15/12/2024||||97500000|8.7600002288818|1
2025-04-06 17:54:19|03528|7154|AVQ|119M|119000000|2.1|212718|-9.87|33|2025-05-13|15/03/2025|||||2.0999999046326|1|2025-03-27|15/12/2024|||206000000||2.5350000858307|1
2025-04-06 17:54:25|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
2025-04-06 17:54:34|03530|989560|CNV|32.17M|32170000|0.093|8364|-93.74|33|2025-02-20|15/12/2024|||||0.11949999630451|1|2024-11-18|15/09/2024|||||0.69999998807907|1
2025-04-06 17:54:41|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
2025-04-06 17:54:50|03532|943321|||||||37|2025-05-05|15/03/2025|||||16.420000076294|1|2025-02-20|15/12/2024|||468000000||15.880000114441|1
2025-04-06 17:54:59|03533|17724|COHE|42.19M|42190000|7.42|1575|47.81|34|2024-11-27|15/09/2024|||||8.0200004577637|1|2024-09-25|15/06/2024|||||6.6599998474121|1
2025-04-06 17:55:05|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
2025-04-06 17:55:16|03535|7093|ODET|5.63B|5630000000|1330|317|-15.93|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2025-04-06 17:55:23|03536|7768|CDAF|737.76M|737760000|14.58|51112|7.84|37|2025-05-20|15/03/2025|||||14.579999923706|1|2025-01-28|15/12/2024|||261900000||16.200000762939|1
2025-04-06 17:55:31|03537|17727|CRTS|8.76M|8760000|121|57|-3.97|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2025-04-06 17:55:40|03538|7015|CVO|5.33B|5330000000|48.14|134578|2.21|39|2025-04-16|15/03/2025|||||48.139999389648|1|2025-02-19|15/12/2024||2.23||609980000|50.5|1
2025-04-06 17:55:50|03539|17647|COVH|3.32B|3320000000|22.4|1489|40.88|37|2025-02-19|15/12/2024|||||19.39999961853|1|2024-11-27|15/09/2024|||||18.450000762939|1
2025-04-06 17:55:58|03540|943229|CRAP|669.42M|669420000|90|190|27.64|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2025-04-06 17:56:06|03541|943239|CMO|385.64M|385640000|73.5|424|19.51|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2025-04-06 17:56:13|03542|17729|CROS|115.9M|115900000|10.9|38|39.74|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
2025-04-06 17:56:21|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
2025-04-06 17:56:30|03544|17734|AM|21.88B|21880000000|279.8|80980|36.35|38|2025-05-28|15/03/2025|||||279.79998779297|1|2025-03-05|15/12/2024|7.84|5.58||3244000000|275.20001220703|1
2025-04-06 17:56:39|03545|40314|DBV|129.01M|129009999.99999999|1.26|1015215|-8.96|41|2025-08-04|15/06/2025||-0.0458||1050000|1.2580000162125|1|2025-05-01|15/03/2025||-0.042||1050000|1.2580000162125|1
2025-04-06 17:56:45|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
2025-04-06 17:56:53|03547|17679|DKUPL|123.78M|123780000|31.2|465|-3.7|31|2024-11-29|15/09/2024|||||37.200000762939|1|2024-09-30|15/06/2024|||||37|1
2025-04-06 17:57:00|03548|17736|ALDLT|335.18M|335180000|46.8|1405|-42.22|31|2025-05-28|15/03/2025|||||46.799999237061|1|2025-04-07|15/12/2024|||||46.799999237061|1
2025-04-06 17:57:09|03549|9069|DBG|790.32M|790320000|4.96|198826|13.81|39|2025-05-27|15/03/2025|||||4.9619998931885|1|2025-02-28|15/12/2024|||||5.5500001907349|1
2025-04-06 17:57:16|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
2025-04-06 17:57:26|03551|17738|ALDMS|16.65M|16649999.999999998|0.92|20440|-17.86|33|2024-11-27|15/09/2024|||||0.75|1|2024-08-28|15/06/2024|||||0.93800002336502|1
2025-04-06 17:57:32|03552|17919|DPAP|65.53M|65530000|670|17|28.85|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2025-04-06 17:57:42|03553|13146|EDEN|7B|7000000000|29.15|686136|-42.09|42|2025-07-23|15/06/2025||1.21||740000000|29.14999961853|1|2025-04-16|15/03/2025||||721500000|29.14999961853|1
2025-04-06 17:57:50|03554|17743|ALGID|9.64M|9640000|0.492|93749|-19.34|32|2024-11-18|15/09/2024|||||0.41999998688698|1|2024-10-22|15/06/2024|||||0.30399999022484|1
2025-04-06 17:58:00|03555|6995|FOUG|9.61B|9610000000|104.2|256929|4.39|41|2025-05-13|15/03/2025||||23641000000|104.19999694824|1|2025-02-26|15/12/2024||7.09|6450000000||90.440002441406|1
2025-04-06 17:58:11|03556|100156|EKI|87.29M|87290000|3.24|23325|-12.43|35|2025-04-15|15/03/2025|||||3.2349998950958|1|2025-03-05|15/12/2024|||29800000|60200000|3.2999999523163|1
2025-04-06 17:58:19|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
2025-04-06 17:58:25|03558|17644|EDSP|975.04M|975040000|136|1097|18.26|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
2025-04-06 17:58:33|03559|17744|EEMA|21.81M|21810000|3.8|581|14.46|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
2025-04-06 17:58:43|03560|943369|ELIOR|571.46M|571460000|2.25|926668|-7.33|37|2025-05-21|15/03/2025||0.23||3201000000|2.2539999485016|1|2025-02-28|15/12/2024|||||2.6099998950958|1
2025-04-06 17:58:54|03561|945685|ELIS|4.63B|4630000000|19.58|348757|-6.85|35|2025-05-05|15/03/2025|||||19.579999923706|1|2025-03-06|15/12/2024|||1140000000||20.120000839233|1
2025-04-06 17:59:05|03562|6948|ERMT|1.21B|1210000000|42.4|69660|-42.04|38|2025-04-24|15/03/2025|||||42.400001525879|1|2025-02-19|15/12/2024|||697500000|1941000000|56.099998474121|1
2025-04-06 17:59:15|03563|943352|PHXM|5.52M|5520000|0.551|39523|-81.42|35|2025-05-14|15/03/2025|||||0.55099999904633|1|2025-03-27|15/12/2024|||||0.55199998617172|1
2025-04-06 17:59:24|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
2025-04-06 17:59:32|03565|17907|ESPE|481.41K|481410|0.0092|512756|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2025-04-06 17:59:41|03566|7042|ESSF|1.69B|1690000000|131.4|10546|-5.47|32|2024-11-18|15/09/2024|||||106.19999694824|1|2024-09-12|15/06/2024|||||124|1
2025-04-06 17:59:49|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
2025-04-06 18:00:01|03568|25448|EURA|4.09B|4090000000|59.1|108746|-25.75|38|2025-05-15|15/03/2025|||||59.099998474121|1|2025-03-07|15/12/2024|||||75.699996948242|1
2025-04-06 18:00:09|03569|13135|||||||32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2025-04-06 18:00:20|03570|943375|ENX|13.67B|13670000000|133|261594|52.26|39|2025-07-31|15/06/2025||1.65||432000000|133|1|2025-05-14|15/03/2025||1.67||430620000|133|1
2025-04-06 18:00:28|03571|17752|ALECP|50.76M|50760000|0.405|26299|19.47|32|2024-12-12|15/09/2024|||||0.34000000357628|1|2024-08-09|15/06/2024|||||0.33799999952316|1
2025-04-06 18:00:35|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
2025-04-06 18:00:42|03573|7017|ETL|1.76B|1760000000|3.7|2930200|-4.98|42|2025-07-25|15/06/2025||||325350000|3.7000000476837|1|2025-05-15|15/03/2025||||312300000|3.7000000476837|1
2025-04-06 18:00:51|03574|17737|EGR|15.63M|15630000|0.389|13353|-81.02|31|2024-11-27|15/09/2024|||||1.1200000047684|1|2024-09-30|15/06/2024|||||1.3799999952316|1
2025-04-06 18:01:03|03575|7747|EXEP|258.44M|258440000|38.1|680|-30.73|37|2025-05-23|15/03/2025|||||38.099998474121|1|2025-01-28|15/12/2024|||162000000||45.700000762939|1
2025-04-06 18:01:08|03576|17755|EEPC|426.99M|426990000|203|506|49.82|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2025-04-06 18:01:17|03577|6958|FRVIA|1.19B|1190000000|6.048|1237188|-58.07|41|2025-04-17|15/03/2025|||||6.0479998588562|1|2025-03-14|15/12/2024|-0.02|1.10|7080000000|7090000000|8.3179998397827|1
2025-04-06 18:01:23|03578|17758|ABLD|87.02M|87020000|5.4|783|69.81|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||3.25|1
2025-04-06 18:01:30|03579|17756|FSDV|1.61M|1610000|14.2|8|-33.64|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2025-04-06 18:01:37|03580|17712|FCMC|245.25M|245250000|1400|11|-9.68|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2025-04-06 18:01:46|03581|943348|ALGAE|27.87M|27870000|0.324|227597|-47.83|26|2025-05-14|15/03/2025|||||0.32400000095367|1|2025-04-02|15/12/2024|||||0.34999999403954|1
2025-04-06 18:01:55|03582|17760|SACP|59.44M|59440000|27.4|3|-0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2025-04-06 18:02:03|03583|17761|PADI|424.86M|424860000|176|13|-2.76|30|2024-11-27|15/09/2024|||||176|1|2024-08-28|15/06/2024|||||176|1
2025-04-06 18:02:11|03584|943357|FGA|330.51M|330510000|7.8|26174|36.36|33|2025-06-25|15/03/2025|||||7.8000001907349|1|2025-01-28|15/12/2024|||103000000||6.2800002098083|1
2025-04-06 18:02:17|03585|17762|ILSB|11.72M|11720000|10.4|2471|0|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
2025-04-06 18:02:23|03586|40307|CFOA|8.06M|8060000.000000001|12.4|37|-78.62|0||
2025-04-06 18:02:31|03587|17763|FINM|1.76M|1760000|0.088|3025|-7.37|32|2024-11-27|15/09/2024|||||0.1059999987483|1|2024-08-28|15/06/2024|||||0.10000000149012|1
2025-04-06 18:02:38|03588|17764|LINP|7.73M|7730000|1.37|9|0|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
2025-04-06 18:02:45|03589|17765|FIPP|14.19M|14190000|0.123|18624|10.81|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2025-04-06 18:02:53|03590|41353|FNAC|738.09M|738090000|25.45|22119|-12.39|35|2025-04-23|15/03/2025|||||25.450000762939|1|2025-02-26|15/12/2024|||2690000000|2720000000|30.299999237061|1
2025-04-06 18:03:02|03591|17767|BLIM|640K|640000|0.4|203|-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
2025-04-06 18:03:09|03592|17768|ATLD|188.36M|188360000|43.8|85|-3.1|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
2025-04-06 18:03:17|03593|17769|||||||15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2025-04-06 18:03:25|03594|17770|INEA|368.73M|368730000|34.1|8713|3.33|30|2025-02-18|15/12/2024|||||32.5|1|2024-11-27|15/09/2024|||19500000||31.60000038147|1
2025-04-06 18:03:36|03595|17771|FLYP|3.26B|3260000000|75.8|496|11.8|36|2025-04-18|15/03/2025|||||75.800003051758|1|2025-02-18|15/12/2024|||||81.400001525879|1
2025-04-06 18:03:43|03596|17680|MHM|1.58M|1580000|0.44|8970|-24.66|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
2025-04-06 18:03:51|03597|17775|SPOE|104.39M|104390000|9.9|266|32.89|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2025-04-06 18:03:57|03598|40318|FOEQ|139.21M|139210000|985|6|52.71|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2025-04-06 18:04:04|03599|17777|FREY|880.12M|880120000|27.6|334|-2.13|32|2024-11-27|15/09/2024|||||28.39999961853|1|2024-09-25|15/06/2024|||||27.799999237061|1
2025-04-06 18:04:11|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
2025-04-06 18:04:18|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
2025-04-06 18:04:24|03602|7709|GAUM|252.32M|252320000|81|161|-15.62|32|2024-11-27|15/09/2024|||||84|1|2024-09-12|15/06/2024|||||86|1
2025-04-06 18:04:32|03603|943359|||||||38|2025-04-17|15/03/2025|||||129.60000610352|1|2025-02-20|15/12/2024|||184300000||135.39999389648|1
2025-04-06 18:04:41|03604|17779|GEAP|93.91M|93910000|85.5|90|-12.76|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2025-04-06 18:04:52|03605|6953|GFCP|6.4B|6400000000|86.5|134257|-7.54|39|2025-04-17|15/03/2025|||||86.5|1|2025-02-13|15/12/2024||3.29||363230000|96.699996948242|1
2025-04-06 18:04:59|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
2025-04-06 18:05:11|03607|976469|GNRO|1.49M|1490000|0.05|309918|-96.62|30|2024-11-27|15/09/2024|||||0.06599999964237|1|2024-09-30|15/06/2024|||||0.08540000021458|1
2025-04-06 18:05:20|03608|19720|GNFT|156.08M|156080000|3.13|191925|-2.19|31|2025-05-22|15/03/2025|||||3.1300001144409|1|2025-04-24|15/12/2024||-0.42||9300000|3.1300001144409|1
2025-04-06 18:05:28|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
2025-04-06 18:05:35|03610|985893|||||||31|2025-04-07|15/03/2025|||||0.2039999961853|1|2025-03-19|15/12/2024|||||0.25999999046326|1
2025-04-06 18:05:44|03611|13102|GETP|8.51B|8510000000|15.72|634536|2.58|41|2025-04-24|15/03/2025|||||15.715000152588|1|2025-03-06|15/12/2024||0.51|331000000|817660000|15.675000190735|1
2025-04-06 18:05:53|03612|7573|GLTN|571.89M|571890000|19.48|35265|0.62|38|2025-04-16|15/03/2025|||||19.479999542236|1|2025-03-05|15/12/2024|||430900000||18.579999923706|1
2025-04-06 18:06:00|03613|17899|||||||34|2025-06-30|15/03/2025|||||18.64999961853|1|2025-02-26|15/12/2024|||||19.049999237061|1
2025-04-06 18:06:07|03614|7162|CITT|672.29M|672290000|63.8|1769|-10.89|37|2025-04-23|15/03/2025|||||63.799999237061|1|2025-03-25|15/12/2024|||855800000||60.599998474121|1
2025-04-06 18:06:14|03615|7214|||||||27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2025-04-06 18:06:20|03616|17650|EXA|599.88M|599880000|35.3|56498|50.21|36|2025-04-16|15/03/2025|||||35.299999237061|1|2025-03-25|15/12/2024|||122600000||33.400001525879|1
2025-04-06 18:06:25|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
2025-04-06 18:06:31|03618|17780|JAJP|4.42M|4420000|1.24|1658|-3.12|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
2025-04-06 18:06:39|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
2025-04-06 18:06:53|03620|7108|PARP|173.07M|173070000|18|723|-12.62|35|2025-01-28|15/10/2024|||||19.75|1|2024-09-10|15/07/2024|||||18.89999961853|1
2025-04-06 18:07:01|03621|17651|GPEP|251.18M|251180000|65|287|-10.22|29|2024-11-18|15/09/2024|||||81.800003051758|1|2024-08-28|15/06/2024|||||75.800003051758|1
2025-04-06 18:07:10|03622|6999|SEBF|4.04B|4040000000|73.9|99971|-35.79|41|2025-04-24|15/03/2025|||||73.900001525879|1|2025-02-27|15/12/2024|||2540000000|2540000000|93.449996948242|1
2025-04-06 18:07:16|03623|17746|SFPI|156.29M|156290000|1.695|13220|-11.26|32|2024-11-27|15/09/2024|||||1.9700000286102|1|2024-09-24|15/06/2024|||||1.8849999904633|1
2025-04-06 18:07:23|03624|7373|GRBT|231.25M|231250000|18.34|18495|-47.3|38|2025-04-24|15/03/2025|||||18.340000152588|1|2025-03-26|15/12/2024|||220600000|224500000|27|1
2025-04-06 18:07:30|03625|17781|GTCN|75.64M|75640000|5.26|18144|0.38|34|2025-04-29|15/03/2025|||||5.2600002288818|1|2025-03-26|15/12/2024|||32600000||6.0199999809265|1
2025-04-06 18:07:39|03626|7032|PYHE|73.65M|73650000|2.5|9212|8.23|39|2025-04-29|15/03/2025|||||2.5|1|2025-03-18|15/12/2024|||124200000||2.7000000476837|1
2025-04-06 18:07:50|03627|7693|ALHEX|167.89M|167890000|24.5|3598|13.43|37|2025-05-07|15/03/2025|||||24.5|1|2025-03-27|15/12/2024|||164100000||28.39999961853|1
2025-04-06 18:07:57|03628|7202|||||||36|2025-04-29|15/03/2025|||||2.8199999332428|1|2025-03-26|15/12/2024|||||3.2000000476837|1
2025-04-06 18:08:07|03629|17851|ALHOP|45.4M|45400000|15.3|855|-23.5|34|2025-05-28|15/03/2025|||||15.300000190735|1|2025-02-04|15/12/2024|||97700000||16.35000038147|1
2025-04-06 18:08:15|03630|17787|LZTL|10.86M|10860000|1.47|1380|-52.88|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2025-04-06 18:08:18|03631|1174519|||||||6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2025-04-06 18:08:24|03632|1175169|I2PO|||8.5|90|0}|0||
2025-04-06 18:08:33|03633|9109|ICAD|1.49B|1490000000|19.62|182862|-19.46|39|2025-04-16|15/03/2025|||||19.620000839233|1|2025-03-19|15/12/2024||1.42||709460000|20.819999694824|1
2025-04-06 18:08:42|03634|40319|IDLA|2.16B|2160000000|329.5|6183|-4.77|34|2025-04-22|15/03/2025|||||329.5|1|2025-03-12|15/12/2024|||926000000||384.5|1
2025-04-06 18:08:51|03635|17789|IDVP|500.64M|500640000|70.2|816|-6.4|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2025-04-06 18:08:59|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2025-04-06 18:09:10|03637|6967|IMTP|2.31B|2310000000|27.36|97807|-10.12|47|2025-04-28|15/03/2025|||||27.360000610352|1|2025-02-20|15/12/2024|||832000000||28.10000038147|1
2025-04-06 18:09:17|03638|17791|FINA|349.38M|349380000|51|345|11.35|12|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1
2025-04-06 18:09:26|03639|17793|ETOF|296.01M|296010000|42.4|5133|-13.65|37|2025-05-14|15/03/2025|||||42.400001525879|1|2025-03-19|15/12/2024|||75200000||40.200000762939|1
2025-04-06 18:09:35|03640|17795|IPH|144.49M|144490000|1.724|157007|-21.81|37|2025-05-13|15/03/2025|||||1.7239999771118|1|2025-03-27|15/12/2024||-0.40||19220000|1.8580000400543|1
2025-04-06 18:09:46|03641|7175|IPAR|2.73B|2730000000|36|39077|-22.66|38|2025-04-24|15/03/2025|||||36|1|2025-02-26|15/12/2024|||200300000|229600000|42.700000762939|1
2025-04-06 18:09:54|03642|17654|ITXA|2.63M|2630000|2.6|351|-10.34|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2025-04-06 18:10:02|03643|996538|||||||29|2025-05-23|15/03/2025||-0.4353|||2.579999923706|1|2025-03-26|15/12/2024|-1.68|-0.4091|11970000|1430000|2.7550001144409|1
2025-04-06 18:10:14|03644|7072|IPN|8.46B|8460000000.000001|102.9|76874|-4.19|42|2025-07-31|15/06/2025||||848690000|102.90000152588|1|2025-04-16|15/03/2025||||807840000|102.90000152588|1
2025-04-06 18:10:23|03645|7040|ISOS|1.68B|1680000000|39.12|50185|-40.55|41|2025-04-17|15/03/2025|||||39.119998931885|1|2025-02-26|15/12/2024|||711200000|2532000000|44.340000152588|1
2025-04-06 18:10:32|03646|17800|ITFT|22.97M|22970000|4|3047|0.5|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2025-04-06 18:10:43|03647|17802|JBOG|78.3M|78300000|5.34|721|-23.71|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2025-04-06 18:10:53|03648|14169|JCQ|392.2M|392200000|18.14|20787|-0.44|47|2025-05-14|15/03/2025|||||18.139999389648|1|2025-03-12|15/12/2024|||427000000||20.64999961853|1
2025-04-06 18:11:02|03649|7076|JCDX|3.01B|3010000000|14.06|168595|-23.04|42|2025-07-31|15/06/2025||||1080000000|14.060000419617|1|2025-05-06|15/03/2025||||840400000|14.060000419617|1
2025-04-06 18:11:15|03650|7096|KOF|638.71M|638710000|30.8|18679|10.2|47|2025-04-11|15/02/2025|||||30.799999237061|1|2025-01-30|15/11/2024|0.7||375540000|355200000|32.700000762939|1
2025-04-06 18:11:22|03651|7070|LOIM|8.66B|8660000000|30.28|621648|28.96|40|2025-04-24|15/03/2025|||||30.280000686646|1|2025-02-12|15/12/2024||1.24||579530000|29.139999389648|1
2025-04-06 18:11:28|03652|23514|||||||39|2025-04-24|15/03/2025|||||3.7060000896454|1|2025-02-24|15/12/2024|||1350000000||3.0480000972748|1
2025-04-06 18:11:36|03653|1155481|FDJU|5.29B|5290000000|28.64|337187|-23.46|24|2025-04-15|15/03/2025|||||28.639999389648|1|2025-03-07|15/12/2024||1.09|||33.540000915527|1
2025-04-06 18:11:45|03654|985182|FDEL|121.86M|121860000|23.1|10905|-34|33|2025-05-28|15/03/2025|||||23.10000038147|1|2025-03-20|15/12/2024|||||21.049999237061|1
2025-04-06 18:11:54|03655|17809|LACR|35.12M|35120000|7.5|6002|-68.35|36|2025-05-15|15/03/2025|||||7.5|1|2025-03-31|15/12/2024|||141300000||8.8400001525879|1
2025-04-06 18:12:04|03656|668|LAGA|2.74B|2740000000|19.4|20538|-8.27|41|2025-05-08|15/03/2025|||||19.39999961853|1|2025-02-13|15/12/2024|||||20.10000038147|1
2025-04-06 18:12:14|03657|7150|LAEP|181.71M|181710000|0.0144|11247209|2.86|37|2025-04-29|15/03/2025|||||0.01439999975264|1|2025-03-20|15/12/2024|||||0.01860000006855|1
2025-04-06 18:13:22|03658|7292|LPER|571.78M|571780000|96.2|712|-20.5|34|2024-11-22|15/09/2024|||||98.599998474121|1|2024-08-28|15/06/2024|||||115.5|1
2025-04-06 18:13:31|03659|7156|LOUP|2.48B|2480000000|71.53|2231|4.42|38|2025-05-21|15/02/2025|||||71.529998779297|1|2025-01-29|15/11/2024|||1580000000|1580000000|65.5|1
2025-04-06 18:13:45|03660|17814|ALBON|100.12M|100120000|88|178|-7.76|34|2024-11-27|15/09/2024|||||95.800003051758|1|2024-09-11|15/06/2024|||||98|1
2025-04-06 18:13:55|03661|7211|LECS|1.01B|1010000000|26.7|25818|-20.77|40|2025-04-24|15/03/2025|||||26.700000762939|1|2025-02-12|15/12/2024|||132500000||26.25|1
2025-04-06 18:14:04|03662|7266|LDSV|367.02M|367020000|74|1190|6.63|36|2025-04-25|15/03/2025|||||74|1|2025-02-13|15/12/2024|||49100000|49100000|79.199996948242|1
2025-04-06 18:14:17|03663|7063|GFII|1.22B|1220000000|26.75|15033|10.77|41|2025-04-24|15/03/2025|||||26.75|1|2025-02-26|15/12/2024|||471100000||28|1
2025-04-06 18:14:27|03664|17812|LNA|235.18M|235180000|23|3575|17.11|37|2025-05-06|15/03/2025|||||23|1|2025-03-26|15/12/2024|||218000000||25.64999961853|1
2025-04-06 18:14:38|03665|17852|LBIRD|193.59M|193590000|8.8|20282|-37.81|31|2025-04-28|15/03/2025|||||8.8000001907349|1|2025-03-11|15/12/2024|||65500000||9.3800001144409|1
2025-04-06 18:14:45|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
2025-04-06 18:14:53|03667|17829|MRM|113.65M|113650000|35.5|15884|106.4|28|2025-02-21|15/12/2024|||||35.5|1|2024-11-14|15/09/2024|||||35.240001678467|1
2025-04-06 18:15:02|03668|980202|MDM|93.86M|93860000|2.4|22884|-46.9|35|2025-05-15|15/03/2025|||||2.4049999713898|1|2025-03-12|15/12/2024||||329000000|3.4349999427795|1
2025-04-06 18:15:09|03669|17817|MFBP|419.11M|419110000|845|24|34.13|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2025-04-06 18:15:19|03670|7062|MANP|615.32M|615320000|16.08|28669|-36.57|38|2025-04-24|15/03/2025|||||16.079999923706|1|2025-03-05|15/12/2024|||657100000||22|1
2025-04-06 18:15:28|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
2025-04-06 18:15:38|03672|13175|MBWS|349.08M|349080000|3.12|10355|2.3|36|2025-04-24|15/03/2025|||||3.1199998855591|1|2025-04-17|15/12/2024|||||3.1199998855591|1
2025-04-06 18:15:48|03673|32435|ALMKT|6.13M|6130000|0.095|147910|-76.43|35|2025-04-24|15/12/2024|||||0.09489999711514|1|2025-04-24|15/03/2025|||||0.09489999711514|1
2025-04-06 18:15:57|03674|7068|MAUP|844.89M|844890000|4.254|239500|-30.49|36|2025-04-17|15/03/2025|||||||2025-03-06|15/12/2024|||230170000|238700000||
2025-04-06 18:16:03|03675|943360|ALMCP|13.4M|13400000|0.46|95822|-76.98|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
2025-04-06 18:16:11|03676|7363|MED6|25.4M|25400000|10.7|40|0|30|2024-11-27|15/09/2024|||||11.89999961853|1|2024-08-28|15/06/2024|||||10.199999809265|1
2025-04-06 18:16:19|03677|1096116|MEDCL|442.35M|442350000|13.38|72826|38.8|12|2025-06-17|15/03/2025||-0.17||5700000|13.380000114441|1|2025-02-26|15/12/2024|-0.17|-0.18|5100000|4300000|13.060000419617|1
2025-04-06 18:16:26|03678|17823|MEMS|26.81M|26810000|3.48|26749|-63.86|12|2025-04-29|15/03/2025|||||3.4800000190735|1|2025-01-27|15/12/2024|||2760000||4.460000038147|1
2025-04-06 18:16:32|03679|6994|MERY|1.05B|1050000000|11.25|200737|7.86|0||
2025-04-06 18:16:40|03680|7071|CBLP|438.47M|438470000|18|80842|-49.79|18|2025-04-24|15/03/2025|||||18|1|2025-03-13|15/12/2024|||310800000||21.799999237061|1
2025-04-06 18:16:46|03681|14170|METEX|6.14M|6140000|0.121|100912|-19.23|6|2024-11-07|15/09/2024|||||0.12139999866486|1|2024-09-30|15/06/2024|||||0.12139999866486|1
2025-04-06 18:16:52|03682|6946|MMTP|1.62B|1620000000|12.92|114777|-4.72|24|2025-04-29|15/03/2025|||||12.920000076294|1|2025-02-11|15/12/2024|||375600000|380000000|12.680000305176|1
2025-04-06 18:16:59|03683|17825|||||||32|2024-11-18|15/09/2024|||||3.1199998855591|1|2024-09-24|15/06/2024|||||3.0999999046326|1
2025-04-06 18:17:04|03684|17659|FMONC|2.52B|2520000000|135|1790|77.63|0||
2025-04-06 18:17:07|03685|15242|||||||0||
2025-04-06 18:17:13|03686|17830|MUSE|33.22M|33220000|66|554|0|0||
2025-04-06 18:17:24|03687|1156934|NACON|59.47M|59470000|0.55|161545|-52.5|18|2025-06-02|15/03/2025|||||0.55000001192093|1|2025-01-20|15/12/2024|||52900000||0.67400002479553|1
2025-04-06 18:17:33|03688|40322|NANOB|140.13M|140130000|2.96|115315|-48.16|12|2025-05-14|15/03/2025|||||2.9560000896454|1|2025-04-02|15/12/2024|-0.98|-0.69|-16500000|3300000|3.2439999580383|1
2025-04-06 18:17:38|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|0||
2025-04-06 18:17:43|03690|1097383|NEOEN|5.96B|5960000000|39|547656|37.03|0||
2025-04-06 18:17:49|03691|17833|NRO|1.14B|1140000000|47|5450|2.17|0||
2025-04-06 18:17:52|03692|7028|NEXS|3.57B|3570000000|82|176756|-14.89|0||
2025-04-06 18:18:00|03693|7054|NEXI|493.18M|493180000|8.9|200152|-8.29|18|2025-04-24|15/03/2025|||||8.9049997329712|1|2025-02-27|15/12/2024|||||12.89999961853|1
2025-04-06 18:18:05|03694|994269|NEXTS|217.73M|217730000|105|636|0|0||
2025-04-06 18:18:10|03695|951013|NHOA|341.50M|341500000|1.24|90245|123.83|6|2025-02-21|15/12/2024|||||1.2439999580383|1|2024-10-24|15/09/2024|||149600000||1.2580000162125|1
2025-04-06 18:18:19|03696|6972|ALCOX|16.53M|16530000.000000002|0.24|91829|-39.09|12|2025-05-01|15/03/2025||-0.06||400000|0.23950000107288|1|2025-02-26|15/12/2024|-0.08|-0.07|13700000|13700000|0.31049999594688|1
2025-04-06 18:18:24|03697|961657|NOKIA|23.98B|23980000000|4.43|241102|37.79|0||
2025-04-06 18:18:30|03698|1161787|NR21|2.51M|2510000|34|32|-15.42|0||
2025-04-06 18:18:35|03699|7109|SONO|512.38M|512380000|6.62|13876|-10.05|0||
2025-04-06 18:18:39|03700|17835|SABT|577.83M|577830000|9.02|12957|-16.09|6|2025-06-12|15/03/2025|||||9.0200004577637|1|2025-01-20|15/12/2024|||68700000|68900000|8.7799997329712|1
2025-04-06 18:18:44|03701|17836|EEFG|292.46M|292460000|1.79|1979|-15.96|0||
2025-04-06 18:18:48|03702|17837|ORPF|42.34M|42340000|6.5|5654|0|0||
2025-04-06 18:18:53|03703|943319|OREGE|16.55M|16550000|0.328|9912|-2.38|6|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1
2025-04-06 18:18:58|03704|7075|EMEIS|1.65B|1650000000|10.218|536682|-3.8|0||
2025-04-06 18:19:04|03705|949748|OSE|112.87M|112870000|5.16|118522|6.17|0||
2025-04-06 18:19:11|03706|943370|PID|75.31M|75310000|38.01|3875|0|12|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2025-04-06 18:19:18|03707|17665|PARF|57.61M|57610000|38.2|180|-10.33|18|2025-02-19|15/12/2024|||||38.400001525879|1|2024-11-18|15/09/2024|||||40|1
2025-04-06 18:19:25|03708|7159|PARRO|202.03M|202030000|6.58|55377|181.2|0||
2025-04-06 18:19:29|03709|17844|PASS|17.4M|17400000|4.4|1074|-19.27|0||
2025-04-06 18:19:35|03710|17845|PATC|341.84M|341840000|22.7|722|10.19|0||
2025-04-06 18:19:38|03711|17666|||||||0||
2025-04-06 18:19:42|03712|17846|GPIF|300.9M|300900000|79.8|1122|-19.39|0||
2025-04-06 18:19:47|03713|17759|PEUG|1.62B|1620000000|65.1|7324|-42.18|0||
2025-04-06 18:19:51|03714|7332|EQSE|500.54M|500540000|33.3|15870|-43.94|0||
2025-04-06 18:19:54|03715|6947|PVAC|618.83M|618830000|1.34|221960|0.9|0||
2025-04-06 18:20:01|03716|7027|OPM|1.18B|1180000000|8.32|138912|-33.71|6|2025-04-23|15/03/2025|||||8.3249998092651|1|2025-02-21|15/12/2024||||2420000000|10.460000038147|1
2025-04-06 18:20:08|03717|17847|PLVP|24.7M|24700000|1.12|14262|-61.11|0||
2025-04-06 18:20:13|03718|945688|POXEL|11.49M|11490000|0.21|782987|-68.42|0||
2025-04-06 18:20:18|03719|17849|ALPM|136.78M|136780000|25.3|963|-29.13|0||
2025-04-06 18:20:23|03720|13181|PROAC|8.13M|8130000.000000001|0.06|12850|8.11|0||
2025-04-06 18:20:28|03721|1009128|PWG|29.39M|29390000|0.57|45433|-22.97|0||
2025-04-06 18:20:34|03722|17667|ALPRG|21.17M|21170000|0.231|189718|29.78|0||
2025-04-06 18:20:38|03723|6992|QDT|512.9M|512900000|15.02|30137|-17.11|0||
2025-04-06 18:20:43|03724|6996|GENC|2.33M|2330000|0.0441|1759796|-11.98|0||
2025-04-06 18:20:50|03725|7659|GDSF|1.1B|1100000000|9.96|2110|-27.3|0||
2025-04-06 18:20:55|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|0||
2025-04-06 18:21:06|03727|6971|RCOP|2.14B|2140000000.0000002|41.18|107733|-53.47|0||
2025-04-06 18:21:11|03728|6969|RXL|6.48B|6480000000|21.94|679080|-9.04|0||
2025-04-06 18:21:15|03729|7305|ROBF|1.56B|1560000000|803|921|-0.37|0||
2025-04-06 18:21:20|03730|1084836|RBO|378.32M|378320000|37.4|1416|-19.91|0||
2025-04-06 18:21:24|03731|17841|ROTH|2.85B|2850000000|38.35|161948|0|0||
2025-04-06 18:21:29|03732|7103|RUBF|2.45B|2450000000|23.76|171473|-29.45|0||
2025-04-06 18:21:33|03733|17857|SABL|65.4M|65400000.00000001|20.4|163|0|0||
2025-04-06 18:21:37|03734|7538|SAMS|478.13M|478130000|139.5|241|-24.39|0||
2025-04-06 18:21:42|03735|7014|STDM|16.01B|16010000000.000002|164.5|70229|-34.7|0||
2025-04-06 18:21:48|03736|7004|SAVEN|807.78M|807780000|60.4|1949|17.97|0||
2025-04-06 18:21:53|03737|17705|CBSM|112.46M|112460000|8.25|1813|1.85|0||
2025-04-06 18:21:59|03738|7007|||||||0||
2025-04-06 18:22:04|03739|7073|CCHE|559.73M|559730000|72.1|4679|-36.08|0||
2025-04-06 18:22:09|03740|17862|SELER|341.45M|341450000|82|56|-7.34|0||
2025-04-06 18:22:14|03741|943368|SEFER|63.17M|63170000|5.36|2908|-14.24|0||
2025-04-06 18:22:19|03742|6975|SESFd|2.14B|2140000000.0000002|5.14|744001|-14.48|0||
2025-04-06 18:22:24|03743|17876|VU|2.77B|2770000000|173|24798|13.89|0||
2025-04-06 18:22:33|03744|1052409|SMCP|205.6M|205600000|2.63|167754|19|0||
2025-04-06 18:22:38|03745|17889|ALTPC|164.62M|164620000|28.2|1947|-5.05|0||
2025-04-06 18:22:42|03746|17776|SFCA|9.42M|9420000|1.85|205|-1.6|0||
2025-04-06 18:22:47|03747|17888|TEIF|629.83M|629830000|4.74|3445|-54.42|0||
2025-04-06 18:22:56|03748|6981|EXHO|7.93B|7930000000|54.2|307656|-31.09|0||
2025-04-06 18:23:02|03749|17867|SDTC|3.39M|3390000|1.49|1576|7.97|0||
2025-04-06 18:23:08|03750|17871|ALSOG|59.84M|59840000|19.6|1565|-8.84|0||
2025-04-06 18:23:13|03751|6990|SOIT|1.64B|1640000000|45.86|200574|-50.42|0||
2025-04-06 18:23:22|03752|7058|LOCAL|80.96M|80960000|2.43|24450|-27.71|0||
2025-04-06 18:23:30|03753|943283|S30|159.3M|159300000|1.487|834805|-20.48|0||
2025-04-06 18:23:35|03754|541|SOLB|3.17B|3170000000|30.32|208154|10.86|0||
2025-04-06 18:23:40|03755|17873|DAMA|4.92B|4920000000|143|127640|0|0||
2025-04-06 18:23:44|03756|7100|SOPR|3.14B|3140000000|160.1|44798|-30.75|0||
2025-04-06 18:23:52|03757|942438|SPIE|6.39B|6390000000|38.1|361094|11.86|0||
2025-04-06 18:23:56|03758|7380|IISP|1.35B|1350000000|70.1|159018|0|0||
2025-04-06 18:24:01|03759|17874|SQLI|249.94M|249940000|54|12372|23.29|0||
2025-04-06 18:24:08|03760|960709|SRPG|70.8M|70800000|0.616|31276|-35.7|0||
2025-04-06 18:24:16|03761|17875|DPTP|96.73M|96730000|0.1025|48927|94.87|0||
2025-04-06 18:24:21|03762|7121|STF|1.44B|1440000000|117.4|3805|-10.52|0||
2025-04-06 18:24:24|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|0||
2025-04-06 18:24:30|03764|7127|SWOR|278.35M|278350000|29.4|13002|-19.67|0||
2025-04-06 18:24:33|03765|7091|||||||0||
2025-04-06 18:24:38|03766|943267|TKTT|1.07B|1070000000.0000001|16.35|21362|78.1|0||
2025-04-06 18:24:44|03767|17880|TYNN|11.06M|11060000|1.21|296|0|0||
2025-04-06 18:24:49|03768|13166|VANTI|73.35M|73350000|0.1496|656240|10.65|0||
2025-04-06 18:24:53|03769|1170143|TE|4.69B|4690000000|26.88|326654|13.04|0||
2025-04-06 18:25:01|03770|7006|FTI|9.66B|9660000000|5.91|33383268|-0.03|0||
2025-04-06 18:25:09|03771|40327|TLVB|81.2M|81200000|58|306|-1.69|0||
2025-04-06 18:25:13|03772|7069|TESI|549.91M|549910000|168.6|257|0|0||
2025-04-06 18:25:18|03773|7086|TFFP|1.75B|1750000000|8.3|199677|-5.68|0||
2025-04-06 18:25:22|03774|7242|THHG|596.1M|596100000|65|3633|-27.37|0||
2025-04-06 18:25:26|03775|997440|||||||0||
2025-04-06 18:25:30|03776|17884|TIPK|78.03M|78030000|88|17623|2.33|0||
2025-04-06 18:25:36|03777|1141916|TITC|2.94B|2940000000|38.95|20415|47.54|0||
2025-04-06 18:25:38|03778|7160|TFF|476.96M|476960000|22|5884|-50.23|0||
2025-04-06 18:25:42|03779|40315|EGAB|785.25M|785250000|174.5|1265|2.65|0||
2025-04-06 18:25:47|03780|17887|TETR|28.15M|28150000|4.03|6475|-16.91|0||
2025-04-06 18:25:53|03781|7034|TRNG|80.65M|80650000|0.611|30336|-48.04|0||
2025-04-06 18:25:59|03782|7003|TRIA|1.94B|1940000000|100.5|19552|-36.35|0||
2025-04-06 18:26:04|03783|6984|UBIP|1.25B|1250000000|9.55|641221|-51.8|0||
2025-04-06 18:26:10|03784|17674|CBQP|2.45B|2450000000|1170|34|23.16|0||
2025-04-06 18:26:14|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|0||
2025-04-06 18:26:18|03786|17892|UTIN|4.21M|4210000|0.2|12657|-62.62|0||
2025-04-06 18:26:26|03787|7022|VLOF|1.84B|1840000000|7.58|1443466|-35.68|0||
2025-04-06 18:26:35|03788|408|VLLP|3.51B|3510000000|15.015|636983|-15.81|0||
2025-04-06 18:26:42|03789|17898|VLS|424.51M|424510000|2.614|1883072|-29.81|0||
2025-04-06 18:26:47|03790|1152995|VRLA|3.24B|3240000000|27.5|277867|-18.25|0||
2025-04-06 18:26:52|03791|40320|VMX|22.77M|22770000|0.267|92935|-37.18|0||
2025-04-06 18:26:57|03792|17896|VETO|900.45M|900450000|76.1|7223|-20.98|0||
2025-04-06 18:27:01|03793|13167|||||||0||
2025-04-06 18:27:06|03794|7152|VEIL|774.61M|774610000|12.3|19990|27.59|0||
2025-04-06 18:27:11|03795|7066|VILM|1.46B|1460000000|63.7|47295|0|0||
2025-04-06 18:27:16|03796|6977|VIRB|2.46B|2460000000|293.5|4730|-18.36|0||
2025-04-06 18:27:21|03797|17897|VDNT|13.49M|13490000|3|5893|0|0||
2025-04-06 18:27:30|03798|7177|CGR|144.06M|144060000|8.45|257|6.29|0||
2025-04-06 18:27:38|03799|953538|VLTSA|801.67M|801670000|6.14|109491|-17.58|0||
2025-04-06 18:27:46|03800|7444|VRKP|105.66M|105660000|11.9|2795|-24.68|0||
2025-04-06 18:27:52|03801|17872|WAVE|1.09B|1090000000|44.2|13484|-19.34|0||
2025-04-06 18:27:59|03802|6993|MWDP|3.53B|3530000000|83.15|45574|-10.64|0||
2025-04-06 18:28:11|03803|999060|XFAB|442.84M|442840000|3.39|246696|-50.58|0||
2025-04-06 18:28:15|03804|17900|XIL|11.7M|11700000|2.03|16521|-54.79|0||
2025-04-06 18:28:19|03805|389|AIRP|99.78B|99780000000|173.2|827456|1.61|0||
2025-04-06 18:28:23|03806|412|AIR|115.75B|115750000000|146.9|1277159|-12.03|0||
2025-04-06 18:28:30|03807|413|ALSO|8.46B|8460000000.000001|18.33|1550618|40.46|0||
2025-04-06 18:28:35|03808|6910|MT|17.48B|17480000000|22.75|3324764|-10.04|0||
2025-04-06 18:28:42|03809|393|AXAF|81.73B|81730000000|37.57|4343781|10.05|0||
2025-04-06 18:28:47|03810|396|BNPP|77.57B|77570000000|68.67|3401089|3.19|0||
2025-04-06 18:28:53|03811|397|BOUY|13.4B|13400000000|35.58|907552|-2.95|0||
2025-04-06 18:28:58|03812|390|CAPP|21.81B|21810000000|128.35|541150|-39.29|0||
2025-04-06 18:29:04|03813|404|CARR|8.55B|8550000000.000001|13.245|3133431|-15.29|0||
2025-04-06 18:29:09|03814|407|CAGR|47.59B|47590000000|15.74|7322131|11.55|0||
2025-04-06 18:29:14|03815|394|DANO|46.59B|46590000000|72.32|1578658|24.73|0||
2025-04-06 18:29:19|03816|6957|DAST|44.07B|44070000000|33.57|1636313|-16.58|0||
2025-04-06 18:29:26|03817|395|ENGIE|44.76B|44760000000|18.45|6452340|24.58|0||
2025-04-06 18:29:29|03818|405|ESLX|111.16B|111160000000|243.4|642027|19.72|0||
2025-04-06 18:29:34|03819|6964|EUFI|9.17B|9170000000|47.75|432963|-18.38|0||
2025-04-06 18:29:37|03820|6987|||||||0||
2025-04-06 18:29:42|03821|670|PRTP|20.95B|20950000000|170.86|429442|-52.91|0||
2025-04-06 18:29:47|03822|400|OREP|186.85B|186850000000|349.7|487820|-15.27|0||
2025-04-06 18:29:54|03823|7059|LEGD|23.43B|23430000000|89.38|642469|-6.95|0||
2025-04-06 18:29:58|03824|399|LVMH|264.67B|264670000000.00003|530|542028|-33.73|0||
2025-04-06 18:30:03|03825|411|MICP|22.16B|22160000000|31.4|1942315|-11.35|0||
2025-04-06 18:30:09|03826|409|ORAN|32.39B|32390000000|12.19|8380059|13.82|0||
2025-04-06 18:30:15|03827|406|PERP|22.28B|22280000000|88.56|704548|-37.26|6|2025-04-17|15/03/2025||||2380000000|88.559997558594|1|2025-02-06|15/12/2024||5.92|3390000000|3460000000|102.30000305176|1
2025-04-06 18:30:22|03828|6979|PUBP|20.28B|20280000000|80.9|616392|-19.3|0||
2025-04-06 18:30:27|03829|419|RENA|12.07B|12070000000|44.25|1075915|-10.89|0||
2025-04-06 18:30:29|03830|6991|SAF|90.98B|90980000000|218.3|726310|6.23|0||
2025-04-06 18:30:34|03831|403|SGOB|40.63B|40630000000|81.78|1305872|11.48|0||
2025-04-06 18:30:41|03832|414|SASY|117.51B|117510000000|96|1969265|9.92|0||
2025-04-06 18:30:45|03833|401|SCHN|106.3B|106300000000|189.5|1221012|-8.74|0||
2025-04-06 18:30:50|03834|410|SOGN|27.17B|27170000000|34.55|3913970|37.92|0||
2025-04-06 18:30:55|03835|1169015|STLAM|25.28B|25280000000|8.79|3733514|-64.26|0||
2025-04-06 18:31:01|03836|417|STMPA|15.23B|15230000000|17.02|3528198|-55.83|0||
2025-04-06 18:31:07|03837|7087|TEPRF|5.1B|5100000000|86.14|269301|-5.57|0||
2025-04-06 18:31:13|03838|6952|TCFP|48.84B|48840000000|237.9|412376|49.62|0||
2025-04-06 18:31:20|03839|416|TTEF|118.1B|118100000000|53.07|4659706|-20.55|0||
2025-04-06 18:31:25|03840|420|VIE|22.46B|22460000000|30.77|2523309|5.52|0||
2025-04-06 18:31:34|03841|418|SGEF|63.16B|63160000000|112.3|1083447|-1.88|0||
2025-04-06 18:31:39|03842|415|VIV|2.43B|2430000000|2.46|4143136|-75.47|0||
2025-04-06 18:31:44|03843|671|URW|9.69B|9690000000|67.72|356941|-7.08|0||
2025-04-06 18:31:51|03844|953852|WLN|1.59B|1590000000|5.61|1357618|-50.57|0||
2025-04-06 18:31:58|03845|6576|III|34.07B|34070000000|3529|1541911|25.59|0||
2025-04-06 18:32:04|03846|6635|3IN|2.85B|2850000000|308.5|1109730|-5.22|0||
2025-04-06 18:32:13|03847|28357|FOUR|925.89M|925890000|3290|134456|-48.35|0||
2025-04-06 18:32:20|03848|9048|EVOK|179.82M|179820000|40|2136414|-52.12|0||
2025-04-06 18:32:28|03849|14006|BAG|710.8M|710800000|639|129872|9.23|0||
2025-04-06 18:32:34|03850|6750|ASL|1.03B|1030000000|1236|194828|-8.98|0||
2025-04-06 18:32:42|03851|6583|ABDN|2.42B|2420000000|135.5|4225398|-2.41|0||
2025-04-06 18:32:46|03852|6658|ADML|8.8B|8800000000|2906|526758|9.91|0||
2025-04-06 18:32:54|03853|1115734|AJBA|1.56B|1560000000|382.8|941708|32.92|0||
2025-04-06 18:32:59|03854|6820|ALWA|4.31B|4310000000|1082|470019|-11.75|0||
2025-04-06 18:33:03|03855|942426|ACI|637.70M|637700000|868|153249|0|0||
2025-04-06 18:33:08|03856|6603|AAL|22.23B|22230000000|1832.4|4060380|-12.24|0||
2025-04-06 18:33:14|03857|6633|ANTO|13.96B|13960000000|1416|1121071|-35.46|0||
2025-04-06 18:33:19|03858|954886|APAX|529.66M|529659999.99999994|109|843812|-24.83|0||
2025-04-06 18:33:24|03859|963710|ASCL|11.92M|11920000|5.67|3936578|-98.24|0||
2025-04-06 18:33:32|03860|6678|ASHM|868.23M|868230000|132.4|1145497|-30.06|0||
2025-04-06 18:33:40|03861|6836|AHT|16.41B|16410000000|3789|1275874|-33.55|0||
2025-04-06 18:33:48|03862|6625|ABF|13.99B|13990000000|1940.5|1332009|-19.61|0||
2025-04-06 18:33:57|03863|7351|AGRP|1.49B|1490000000|45.84|17296527|10.89|0||
2025-04-06 18:34:05|03864|1096186|AML|581.43M|581430000|62.1|3201596|-61.11|0||
2025-04-06 18:34:09|03865|6565|AZN|167.59B|167590000000|10808|2661942|1.77|0||
2025-04-06 18:34:16|03866|948335|AUTOA|6.56B|6560000000|745.2|2932028|6.85|0||
2025-04-06 18:34:21|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|0||
2025-04-06 18:34:26|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0|0||
2025-04-06 18:34:32|03869|6810|AGT|906.89M|906890000|211.5|797340|-9.03|0||
2025-04-06 18:34:35|03870|6615|||||||0||
2025-04-06 18:34:41|03871|949036|BMEB|2.78B|2780000000|276.6|4954214|-44.36|0||
2025-04-06 18:34:48|03872|6690|BAB|3.45B|3450000000|685.5|1411282|33.11|0||
2025-04-06 18:34:52|03873|6632|BAES|45.49B|45490000000|1517.5|9973795|14.44|0||
2025-04-06 18:34:59|03874|27919|BGFD|544.83M|544830000|681|281016|-7.72|0||
2025-04-06 18:35:04|03875|1055838|BAKK|1.07B|1070000000.0000001|186|306121|66.82|0||
2025-04-06 18:35:10|03876|6588|BALF|2.04B|2040000000|404.6|1118860|8.82|0||
2025-04-06 18:35:18|03877|28003|BGEO|2.08B|2080000000|4856|71195|-5.16|0||
2025-04-06 18:35:24|03878|6554|BNKR|1.11B|1110000000|103.6|2783032|-6.16|0||
2025-04-06 18:35:29|03879|282|BARC|35.71B|35710000000|250.05|56278725|31.79|0||
2025-04-06 18:35:37|03880|6613|BTRW|5.83B|5830000000|406.7|4898046|-12.63|0||
2025-04-06 18:35:46|03881|27934|BBGIB|1B|1000000000|140.2|9399353|7.52|0||
2025-04-06 18:35:52|03882|6867|BEZG|5.4B|5400000000|864.5|2279135|31.38|0||
2025-04-06 18:36:00|03883|6567|BWY|2.68B|2680000000|2256|448885|-12.76|6|2025-03-25|15/01/2025|0.903||1430000000||2412|1|2023-03-28|15/01/2023|1.86||1810000000|1755000000|2040|1
2025-04-06 18:36:05|03884|13127|BKGH|3.61B|3610000000|3620|697330|-21.65|0||
2025-04-06 18:36:08|03885|6617|||||||0||
2025-04-06 18:36:14|03886|6801|BYG|1.77B|1770000000|907|419789|-11.43|0||
2025-04-06 18:36:19|03887|14094|BRSC|541.65M|541650000|1150|200770|-13.14|0||
2025-04-06 18:36:27|03888|14018|BRWM|803.55M|803550000|421|602883|-21.6|0||
2025-04-06 18:36:34|03889|14033|BCPT|672.09M|672090000|95.8|5764244|21.11|0||
2025-04-06 18:36:39|03890|27900|GSCT|630.16M|630160000|140.2|647254|-10.81|0||
2025-04-06 18:36:43|03891|6806|BOY|882.78M|882780000|487|291037|-29.42|0||
2025-04-06 18:36:50|03892|284|BP|58.66B|58660000000|370.7|50149003|-26.75|6|2025-08-05|15/06/2025||0.1408||45700000000|370.70001220703|1|2025-04-29|15/03/2025||0.1116||45720000000|370.70001220703|1
2025-04-06 18:36:54|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|0||
2025-04-06 18:36:58|03894|279|BATS|68.08B|68080000000|3101|5769734|33.15|0||
2025-04-06 18:37:03|03895|6672|BLND|3.59B|3590000000|359.6|4248255|-6.65|0||
2025-04-06 18:37:13|03896|6644|BVIC|3.28B|3280000000|1313|2688292|67.15|0||
2025-04-06 18:37:21|03897|6719|BT|16.05B|16050000000|163.85|22844964|56.12|0||
2025-04-06 18:37:30|03898|6610|BNZL|9.82B|9820000000|3010|890379|2.38|6|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
2025-04-06 18:37:33|03899|6611|||||||0||
2025-04-06 18:37:38|03900|6631|CNE|154.32M|154320000|221.5|57519|30.99|0||
2025-04-06 18:37:46|03901|6757|CLDN|1.79B|1790000000|3390|43940|3.99|6|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2025-04-06 18:37:56|03902|6604|CPI|206.92M|206920000|12.22|5731297|-6.29|0||
2025-04-06 18:38:00|03903|14019|SHCS|2.22B|2220000000|121.6|4072884|-13.94|0||
2025-04-06 18:38:06|03904|942375|CARDC|283.98M|283980000|81.6|1584339|-12.63|6|2025-05-07|15/01/2025|||||81.599998474121|1|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1
2025-04-06 18:38:13|03905|6746|CCL|17.08B|17079999999.999998|1137|648589|6.01|6|2025-06-19|15/05/2025||0.2354||6200000000|1137|1|2025-03-21|15/02/2025|0.13|0.0211|5810000000|5750000000|1450.5|1
2025-04-06 18:38:19|03906|14020|CEY|1.72B|1720000000|146|9021917|22.07|6|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2025-04-06 18:38:28|03907|6574|CNA|7.3B|7300000000|147.5|28030301|18.9|6|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
2025-04-06 18:38:36|03908|28317|CINE|5.22M|5220000|0.38|26983450|-0.26|6|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2025-04-06 18:38:44|03909|6863|CTY|2.09B|2089999999.9999998|425.5|845295|5.85|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2025-04-06 18:38:52|03910|28600|CKN|989.54M|989540000|3215|98233|-20.91|6|2025-03-10|15/12/2024|||||4410|1|2023-03-06|15/12/2022|1.49||337100000||3305|1
2025-04-06 18:38:57|03911|25635|CBRO|400.9M|400900000|266.4|1635174|-38.05|0||
2025-04-06 18:39:05|03912|6882|CLSH|250.37M|250370000|63|1080090|-23.54|6|2025-04-01|15/12/2024|||||70.199996948242|1|2023-03-14|15/12/2022|-0.25||71400000||137|1
2025-04-06 18:39:13|03913|946350|COA|1.09B|1090000000|68.5|2976474|-15.54|15|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-03-03|15/12/2021|||||58.900001525879|1
2025-04-06 18:39:23|03914|42596|CCH|12.75B|12750000000|3518|756415|47.07|42|2025-08-06|15/06/2025||1.24||5610000000|3518|1|2025-04-30|15/03/2025||0.6107||2350000000|3518|1
2025-04-06 18:39:32|03915|6738|CPG|42.6B|42600000000|2510|3810626|13.01|18|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
2025-04-06 18:39:42|03916|6756|CCC|2.38B|2380000000|2266|266893|-16.63|23|2025-03-18|15/12/2024|1.07|1.18|3860000000|3774000000|2334|1|2024-09-09|15/06/2024|0.55|79.04|3100000000|3367000000|2588|1
2025-04-06 18:39:48|03917|1055938|GLO|1.66B|1660000000|251|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2025-04-06 18:40:00|03918|992768|CTEC|5.12B|5120000000|250.4|5660189|-12.45|20|2025-05-22|15/03/2025|||||250.39999389648|1|2025-02-26|15/12/2024|0.0844|0.086|1180000000|1180000000|247|1
2025-04-06 18:40:09|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|12|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2025-04-06 18:40:19|03920|14024|CWK|2.57B|2570000000|4795|89865|16.81|20|2025-05-20|15/03/2025|||||4795|1|2024-11-26|15/09/2024||106.00||1260000000|5070|1
2025-04-06 18:40:29|03921|44417|CRST|389.12M|389120000|151.8|1104508|-18.82|26|2025-06-11|15/04/2025|||||151.80000305176|1|2024-01-23|15/10/2023||6.00||373000000|204.80000305176|1
2025-04-06 18:40:41|03922|6664|CRH|42.52B|42520000000|6294|962930|-7.06|27|2025-05-09|15/03/2025||-0.0716||5310000000|6294|1|2025-02-26|15/12/2024|1.15|1.12|7020000000|7010000000|7866|1
2025-04-06 18:40:56|03923|6710|CRDA|3.84B|3840000000|2754|528025|-39.45|40|2025-07-29|15/06/2025||0.7311||834600000|2754|1|2025-02-25|15/12/2024|0.7371|0.7057|812100000|815690000|3203|1
2025-04-06 18:41:06|03924|14023|CURY|1.09B|1090000000|100|3072296|61.16|19|2025-07-03|15/04/2025|||||100|1|2024-12-12|15/10/2024||-1.96||4237000000|79|1
2025-04-06 18:41:15|03925|23449|DCC|4.78B|4780000000|4834|291069|-11.55|20|2025-05-13|15/03/2025||3.37||10860000000|4834|1|2023-05-15|15/03/2023|2.39||11370000000||4719|1
2025-04-06 18:41:22|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
2025-04-06 18:41:33|03927|6850|DLN|2.06B|2060000000|1834|267918|-10.97|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
2025-04-06 18:41:40|03928|6584|DGE|44.71B|44710000000|2012|4393958|-29.39|23|2025-08-05|15/06/2025||0.6254||9200000000|2012|1|2025-02-04|15/12/2024|0.977|1.06|10900000000|10750000000|2365|1
2025-04-06 18:41:47|03929|32417|DPLM|4.99B|4990000000|3720|332590|3.74|23|2025-05-20|15/03/2025|||||3720|1|2024-11-19|15/09/2024|0.823|0.823|||4536|1
2025-04-06 18:41:55|03930|32420|DLGD|3.44B|3440000000|264.4|8723375|40.12|33|2025-03-04|15/12/2024|0.066|0.047|1800000000|1800000000|276.79998779297|1|2024-09-04|15/06/2024||11.05||1699000000|193.10000610352|1
2025-04-06 18:42:07|03931|8923|DOM|1.06B|1060000000|270.4|728849|-19.81|35|2025-03-11|15/12/2024|||||293|1|2024-04-30|15/03/2024|||385100000|385100000|333.79998779297|1
2025-04-06 18:42:15|03932|6689|DRX|2.06B|2060000000|575|1637686|18.75|20|2023-02-23|15/12/2022|-0.16||4540000000||674|1|2022-07-26|15/06/2022|0.36|16.20|3620000000|2533000000|754|1
2025-04-06 18:42:25|03933|6787|SMDS|8.07B|8070000000|582.5|10783211|42.07|35|2025-06-24|15/04/2025||0.1568|||582.5|1|2025-04-02|15/01/2025|||||582.5|1
2025-04-06 18:42:42|03934|14027|DNLM|1.76B|1760000000|877|407647|-19.62|37|2025-02-11|15/12/2024|0.45||893700000|869950000|971|1|2024-10-24|15/09/2024|||403200000|385800000|1193|1
2025-04-06 18:42:52|03935|288|EZJ|3.24B|3240000000|431.5|5075601|-22.84|41|2025-05-22|15/03/2025||-0.3151||3640000000|431.5|1|2025-01-22|15/12/2024|||2040000000|1619000000|511.20001220703|1
2025-04-06 18:43:00|03936|6807|EDIN|1.02B|1020000000|705|219057|2.62|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2025-04-06 18:43:08|03937|6833|RS1R|2.42B|2420000000|510.5|1166379|-26.7|18|2025-05-27|15/03/2025||0.206||1450000000|510.5|1|2024-11-07|15/09/2024||23.20||1444000000|681.5|1
2025-04-06 18:43:17|03938|14031|ELM|720.98M|720980000|122.2|958217|-17.43|23|2025-04-29|15/03/2025|||||122.19999694824|1|2025-03-06|15/12/2024|0.057|0.057|||152.80000305176|1
2025-04-06 18:43:23|03939|1073054|ENOG|1.46B|1460000000|790|362636|-23.45|9|2025-05-28|15/03/2025|||||790|1|2025-03-20|15/12/2024|||||840.5|1
2025-04-06 18:43:32|03940|28449|ENT|3.2B|3200000000|501.2|2126787|-36.07|21|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
2025-04-06 18:43:41|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2025-04-06 18:43:49|03942|6789|ESNT|275.43M|275430000|96.2|1677384|-47.26|21|2025-03-19|15/12/2024|0.0458||||115.59999847412|1|2024-03-19|15/12/2023|0.041|0.04|||173.60000610352|1
2025-04-06 18:43:58|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2025-04-06 18:44:05|03944|27918|EOTE|489.61M|489610000|787|140115|-8.91|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2025-04-06 18:44:14|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2025-04-06 18:44:22|03946|13120|EXPN|29.65B|29650000000|3246|2037528|-4.28|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2025-04-06 18:44:28|03947|6594|FCIT|4.78B|4780000000|992.5|406556|-0.15|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2025-04-06 18:44:37|03948|942422|FDM|259.12M|259120000|237.5|453065|-30.45|18|2025-03-19|15/12/2024|||117500000||222|1|2024-03-20|15/12/2023||16.90||149900000|390.5|1
2025-04-06 18:44:46|03949|6562|FERG|23.97B|23970000000|11940|69225|-32.16|33|2025-06-03|15/04/2025||2.61||7790000000|11940|1|2025-03-11|15/01/2025|1.52|1.99|6870000000|7090000000|13000|1
2025-04-06 18:44:53|03950|6846|FXPO|281.52M|281520000|47.85|3364568|8.63|17|2022-04-22|15/12/2021||||1139000000|174.89999389648|1|2021-08-04|15/06/2021|||||495.20001220703|1
2025-04-06 18:45:02|03951|14034|FCSS|1.14B|1140000000|231|1231370|12.96|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2025-04-06 18:45:12|03952|7104|FEV|1.45B|1450000000|354.5|728153|-8.87|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2025-04-06 18:45:21|03953|14038|FSV|988.53M|988530000|306|551193|6.62|21|2025-05-06|15/02/2025|||||306|1|2023-04-27|15/02/2023|0.29||100400000||280.5|1
2025-04-06 18:45:26|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2025-04-06 18:45:35|03955|27941|FGT|1.33B|1330000000|844|532894|1.44|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2025-04-06 18:45:42|03956|6708|FGP|885.33M|885330000|147.9|1557445|-17.83|18|2025-05-29|15/03/2025|||||147.89999389648|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2025-04-06 18:45:49|03957|6858|||||||38|2025-08-06|15/06/2025||1.64||2990000000|16085|1|2025-05-20|15/03/2025||1.63||3070000000|16085|1
2025-04-06 18:45:58|03958|49814|FSFL|425.38M|425380000|76.1|978878|-7.98|16|2025-03-21|15/12/2024|||||81.599998474121|1|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1
2025-04-06 18:46:08|03959|6772|FRAS|2.47B|2470000000|570|479999|-27.66|18|2025-07-17|15/04/2025||44.30||2570000000|570|1|2022-12-08|15/10/2022|0.45||2640000000||895|1
2025-04-06 18:46:15|03960|10522|FRES|6.06B|6060000000|822.5|1227199|51.75|24|2025-08-05|15/06/2025||0.5235|||822.5|1|2025-03-04|15/12/2024|0.32|0.435|||754|1
2025-04-06 18:46:23|03961|949092|FUTR|751.68M|751680000|703|375144|0.86|19|2025-05-16|15/03/2025|||||703|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2025-04-06 18:46:33|03962|6784|GFRD|314.17M|314170000|321|164268|37.18|21|2025-03-05|15/12/2024|0.151||923200000||348|1|2023-03-08|15/12/2022|0.05||679200000||165.52932739258|1
2025-04-06 18:46:40|03963|50668|GAW|4.34B|4340000000|13150|72991|34.18|19|2025-01-14|15/11/2024|2.88||299500000||13230|1|2024-07-30|15/05/2024||440.60|||10200|1
2025-04-06 18:46:47|03964|27942|GCPI|591.28M|591280000|69.4|1765686|-2.66|15|2025-06-18|15/03/2025|||||69.400001525879|1|2022-12-14|15/09/2022|0.04||39930000||98.5|1
2025-04-06 18:46:54|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
2025-04-06 18:47:00|03966|14039|FEML|452.76M|452760000|653|71299|-1.85|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2025-04-06 18:47:09|03967|940919|GENG|800.66M|800660000|322.5|799425|-26.2|18|2024-05-28|15/03/2024|||183700000|183700000|474.5|1|2023-03-14|15/12/2022|0.05||304200000||279.5|1
2025-04-06 18:47:19|03968|291|GNS|1.15B|1150000000|1752|154615|0.46|17|2025-02-27|15/12/2024|0.394||336400000||1830|1|2023-02-23|15/12/2022|0.2||350200000||2704|1
2025-04-06 18:47:28|03969|6612|GSK|57.63B|57630000000|1417.5|9173497|-13.01|48|2025-07-30|15/06/2025||0.4311||8010000000|1417.5|1|2025-04-30|15/03/2025||0.4016||7480000000|1417.5|1
2025-04-06 18:47:37|03970|13811|GLEN|28.65B|28650000000|236.9|45223700|-48.29|26|2025-08-06|15/06/2025||0.1457||116230000000|236.89999389648|1|2025-04-30|15/03/2025|||||236.89999389648|1
2025-04-06 18:47:43|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
2025-04-06 18:47:52|03972|50663|GFTU_u|1.64B|1640000000|838.6|364005|-14.91|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
2025-04-06 18:48:01|03973|6844|GRI|1.46B|1460000000|198|1706742|-22.96|21|2025-05-15|15/03/2025|||||198|1|2023-05-11|15/03/2023|0.01|4.90|140300000||256|1
2025-04-06 18:48:10|03974|6665|GPEG|1.16B|1160000000|287.5|1411551|-8.16|17|2025-05-21|15/03/2025||0.0308||45190000|287.5|1|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1
2025-04-06 18:48:21|03975|50660|UKWG|2.35B|2350000000|105|4714168|-23.64|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2025-04-06 18:48:33|03976|27822|GNC|766.62M|766620000|177.4|1640226|32.39|31|2025-05-27|15/03/2025|||||177.39999389648|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2025-04-06 18:48:44|03977|6818|GRG|1.79B|1790000000|1759|492875|-36.31|25|2025-03-04|15/12/2024||0.852||1080000000|2082|1|2024-07-30|15/06/2024|0.538||960600000||2936|1
2025-04-06 18:48:53|03978|6768|HLMA|9.45B|9450000000|2502|726569|10.22|22|2025-06-12|15/03/2025||0.4978||1160000000|2502|1|2024-11-21|15/09/2024|0.4301|0.4274|1070000000|1060000000|2502|1
2025-04-06 18:49:01|03979|6621|HMSO|1.13B|1130000000|233.8|1035537|-14.42|21|2025-07-30|15/06/2025||0.1006||95970000|233.80000305176|1|2025-02-26|15/12/2024|0.093|0.1077|94600000|91000000|289.39999389648|1
2025-04-06 18:49:12|03980|6718|HBR|2.93B|2930000000|173.4|3364242|-40.62|19|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2025-04-06 18:49:23|03981|1116140|HVPEa|2.22B|2220000000|30.23|4505|5.42|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2025-04-06 18:49:32|03982|6580|HRGV|5.26B|5260000000|1108.5|3062192|53.07|38|2024-10-29|15/09/2024|||196500000|184000000|1087|1|2024-04-30|15/03/2024|||199700000|199700000|785.59997558594|1
2025-04-06 18:49:44|03983|6739|HAYS|1.13B|1130000000|70.75|4311486|-26.68|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
2025-04-06 18:49:51|03984|14103|HSL|502.99M|502990000|697|183664|-9.01|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2025-04-06 18:49:56|03985|14044|||||||17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2025-04-06 18:50:07|03986|28265|HGT|2.05B|2049999999.9999998|448|602129|-6.18|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2025-04-06 18:50:18|03987|14041|HICL|2.13B|2130000000|107.8|5125999|-13.76|19|2025-05-21|15/03/2025|||||107.80000305176|1|2023-05-23|15/03/2023|0.05||97800000||151|1
2025-04-06 18:50:30|03988|6589|HIK|4.14B|4139999999.9999995|1877|558761|0.75|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2025-04-06 18:50:40|03989|28078|HILS|1.26B|1260000000|1572|155316|-18.55|35|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
2025-04-06 18:50:49|03990|28224|HFG|769.82M|769820000|857|149481|-0.92|21|2025-04-08|15/12/2024|||||857|1|2022-09-15|15/07/2022|0.15||2040000000||941|1
2025-04-06 18:50:59|03991|6749|HSX|3.77B|3770000000|1111|860436|-7.18|31|2025-08-06|15/06/2025||0.836||2960000000|1111|1|2025-05-06|15/03/2025|||||1111|1
2025-04-06 18:51:10|03992|6564|HOCM|1.29B|1290000000|251.2|2872759|84.43|23|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
2025-04-06 18:51:19|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
2025-04-06 18:51:27|03994|13138|HWDN|3.74B|3740000000|680.5|1788879|-21.74|22|2025-02-27|15/12/2024||58.50||2445000000|839|1|2024-02-29|15/12/2023||32.80||1414000000|772.59997558594|1
2025-04-06 18:51:36|03995|280|HSBA|134.13B|134130000000|760|27843079|21.32|44|2025-08-04|15/06/2025||0.2736||13100000000|760|1|2025-05-06|15/03/2025||0.2736||13180000000|760|1
2025-04-06 18:51:46|03996|6723|HTG|421.98M|421980000|267.5|531558|-20.03|25|2025-04-16|15/03/2025|||||267.5|1|2025-03-06|15/12/2024||0.1794||550730000|307|1
2025-04-06 18:51:56|03997|13812|ICAG|11.4B|11400000000|238|25437869|38.61|48|2025-08-01|15/06/2025||0.2017||8810000000|238|1|2025-05-09|15/03/2025||-0.0079||6780000000|238|1
2025-04-06 18:52:04|03998|960682|IBST|637.51M|637510000|161.8|834013|10.07|17|2024-08-07|15/06/2024|0.035||||172.19999694824|1|2023-08-02|15/06/2023|0.09||||152|1
2025-04-06 18:52:13|03999|27981|ICGT|745.27M|745270000|1146|75169|-7.28|16|2025-05-08|15/01/2025|||||1146|1|2022-10-03|15/07/2022|1.84||136600000||991|1
2025-04-06 18:52:24|04000|6688|IGG|3.21B|3210000000|914.5|1077526|27.01|39|2025-07-29|15/05/2025||0.4905||508940000|914.5|1|2025-01-23|15/11/2024|0.553|0.4899|522500000|500770000|1073|1
2025-04-06 18:52:33|04001|6716|IMI|4.27B|4269999999.9999995|1686|656647|-4.58|28|2025-08-01|15/06/2025||0.5973||1150000000|1686|1|2025-02-28|15/12/2024|0.6785|0.6653|1110000000|1110000000|1892|1
2025-04-06 18:52:41|04002|6569|IMB|23.05B|23050000000|2825|2393859|63.77|27|2025-05-14|15/03/2025||1.25||4460000000|2825|1|2024-11-19|15/09/2024||178.35||5037000000|2401|1
2025-04-06 18:52:53|04003|6722|INCH|2.58B|2580000000|659|1163882|-10.46|37|2024-10-24|15/09/2024|||2200000000||762.5|1|2024-04-25|15/03/2024|||2300000000|2300000000|719|1
2025-04-06 18:53:03|04004|6673|INF|9.09B|9090000000|691|4657932|-14.86|20|2025-03-06|15/12/2024|0.2632|0.274|1860000000|1850000000|820|1|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1
2025-04-06 18:53:13|04005|1072029|IHPI|934.33M|934330000|282|421204|3.49|17|2025-05-21|15/03/2025||0.085||78400000|282|1|2024-12-18|15/09/2024|0.084|0.089|74700000|76100000|390|1
2025-04-06 18:53:24|04006|283|IHG|11.94B|11940000000|7638|455467|-3|38|2025-08-07|15/06/2025||2.37||1210000000|7638|1|2025-05-08|15/03/2025||1.05|||7638|1
2025-04-06 18:53:33|04007|6741|ICGIN|4.9B|4900000000|1710|1139848|-17.79|20|2025-05-22|15/03/2025||0.8041||499300000|1710|1|2024-11-13|15/09/2024||38.34||360580000|2240|1
2025-04-06 18:53:42|04008|6696|ITRK|7.31B|7310000000|4540|502462|-6.24|40|2025-08-01|15/06/2025||1.28||1740000000|4540|1|2025-03-04|15/12/2024|1.38|1.39|1720000000|1720000000|5155|1
2025-04-06 18:53:51|04009|14048|INPP|2.04B|2040000000|109.6|6628800|-12.32|20|2025-03-27|15/12/2024|||||108.59999847412|1|2023-03-23|15/12/2022|0.06||128400000||143.60000610352|1
2025-04-06 18:54:02|04010|6595|INVP|3.71B|3710000000|418.6|1059833|-22.12|21|2025-05-22|15/03/2025|||||418.60000610352|1|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1
2025-04-06 18:54:11|04011|28602|IPO|352.02M|352020000|36.9|4028486|-17.26|20|2025-03-25|15/12/2024|||||44.25|1|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1
2025-04-06 18:54:20|04012|6735|ITV|2.64B|2640000000|70.9|8884982|-4.12|40|2025-03-06|15/12/2024|0.0621|0.0617|1890000000|2060000000|69.599998474121|1|2024-11-07|15/09/2024|||722000000|722000000|72.300003051758|1
2025-04-06 18:54:31|04013|6765|IWG|1.69B|1690000000|168.1|2347107|-10.01|34|2024-11-05|15/09/2024|||716020000||161.10000610352|1|2023-11-07|15/09/2023|||736000000|736000000|138.5|1
2025-04-06 18:54:41|04014|6630|JDW|640.9M|640900000|555|586879|-24.39|16|2025-03-21|15/01/2025|0.206||1030000000||597|1|2023-03-16|15/01/2023|0.29||915960000||577|1
2025-04-06 18:54:49|04015|6706|SBRY|5.48B|5480000000|237.2|7051361|-10.63|24|2025-04-17|15/03/2025||0.1192||15440000000|237.19999694824|1|2024-11-07|15/09/2024||10.27||16911000000|267.79998779297|1
2025-04-06 18:54:59|04016|28223|FSJ|156.1M|156100000|310|33926|22.53|22|2025-03-20|15/12/2024|||||328|1|2023-04-28|15/12/2022|0.14|0.7|239700000|418830000|320|1
2025-04-06 18:55:08|04017|14051|JD|3.49B|3490000000|67.26|17892969|-46.72|22|2025-04-22|15/01/2025||0.0717||6590000000|67.26000213623|1|2024-10-02|15/07/2024||4.71||3084000000|149.5|1
2025-04-06 18:55:20|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
2025-04-06 18:55:27|04019|6591|WG|176.68M|176680000|25.7|16259228|-80.26|23|2025-03-25|15/12/2024|-0.1186|0.0855|3000000000|3000000000|38.040000915527|1|2024-08-21|15/06/2024|-0.0137|-0.0137|3000000000|3000000000|134.5|1
2025-04-06 18:55:35|04020|6598|JMAT|2.04B|2040000000|1221|620374|-31.37|30|2025-05-22|15/03/2025||0.8524||1830000000|1221|1|2024-11-27|15/09/2024|0.8688|74.50||1985000000|1493|1
2025-04-06 18:55:43|04021|14050|JAM|1.62B|1620000000|903|430564|-7.67|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2025-04-06 18:55:50|04022|6770|JMG|1.01B|1010000000|96.8|1872985|-7.63|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2025-04-06 18:55:59|04023|6918|JII|609.57M|609570000|927|104407|2.09|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2025-04-06 18:56:09|04024|27901|JFJ|832.93M|832930000|510|405894|-3.77|19|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1|2022-05-30|15/03/2022|-1.78||-274100000||461.5|1
2025-04-06 18:56:19|04025|14053|JUP|355.25M|355250000|68.4|1404012|-21.56|24|2025-02-27|15/12/2024||0.057||182230000|80.599998474121|1|2024-07-26|15/06/2024||0.06||173530000|82.5|1
2025-04-06 18:56:26|04026|955859|KNOS|766.84M|766840000|620|282260|-36.86|17|2025-06-03|15/03/2025||0.153||181800000|620|1|2023-08-30|15/06/2023|||168000000|168000000|1235|1
2025-04-06 18:56:36|04027|6571|KGF|4.49B|4490000000|253.1|6437395|4.41|34|2025-03-25|15/01/2025|0.0764|0.0726|6030000000|6110000000|279.70001220703|1|2024-11-25|15/10/2024|||3220000000||294.89999389648|1
2025-04-06 18:56:45|04028|14056|LRE|1.31B|1310000000|544|741858|-8.42|42|2025-05-01|15/03/2025|||||544|1|2025-03-06|15/12/2024|0.5|0.5333|911000000|849500000|621|1
2025-04-06 18:56:52|04029|6755|LAND|4B|4000000000|539|3460229|-14.65|20|2025-05-20|15/03/2025||0.2599||379120000|539|1|2024-11-15|15/09/2024||24.59||354200000|580|1
2025-04-06 18:57:02|04030|14058|LWDB|1.08B|1080000000|816|176530|3.68|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2025-04-06 18:57:09|04031|6568|LGEN|12.94B|12940000000|222.5|19102712|-11.39|24|2025-08-06|15/06/2025||0.1121|||222.5|1|2025-03-12|15/12/2024|0.0979|0.1058|||244.89999389648|1
2025-04-06 18:57:19|04032|287|LLOY|39.09B|39090000000|65|182872303|21.91|42|2025-07-24|15/06/2025||0.0182||4670000000|65|1|2025-05-01|15/03/2025||0.0176||4560000000|65|1
2025-04-06 18:57:28|04033|6628|LSEG|58.94B|58940000000|11145|1229297|18.84|40|2025-07-31|15/06/2025||1.96||4700000000|11145|1|2025-02-27|15/12/2024|1.89|1.82|4380000000|4420000000|11100|1
2025-04-06 18:57:35|04034|14057|LMPL|3.67B|3670000000|179.5|6036235|-9.39|16|2025-05-20|15/03/2025|||||179.5|1|2023-05-24|15/03/2023|-0.27||74800000||188|1
2025-04-06 18:57:43|04035|1153612|MNG|4.36B|4360000000|184.35|7556938|-11.54|15|2025-08-06|15/06/2025||0.1308|||184.35000610352|1|2025-03-18|15/12/2024|0.1305|0.112|509000000||221.39999389648|1
2025-04-06 18:57:51|04036|6636|EMG|2.01B|2009999999.9999998|174.6|3713833|-36.14|24|2025-07-30|15/06/2025||0.1626||746450000|174.60000610352|1|2025-02-27|15/12/2024|0.1326|0.1276|698440000|701130000|209.19999694824|1
2025-04-06 18:57:57|04037|289|MKS|7.34B|7340000000|363.1|9795304|39.01|22|2025-05-21|15/03/2025||0.1362||7250000000|363.10000610352|1|2024-11-06|15/09/2024|0.141|0.1238|6520000000|6460000000|383.5|1
2025-04-06 18:58:05|04038|6839|MSLH|607.53M|607530000|240.5|1017923|-9.93|23|2025-03-18|15/12/2024|||||237|1|2023-03-15|15/12/2022|0.04||371000000||299.39999389648|1
2025-04-06 18:58:16|04039|8811|MARS|210.83M|210830000|33.3|1078125|26.62|25|2025-05-13|15/03/2025|||||33.299999237061|1|2024-12-03|15/09/2024||10.10|||40.25|1
2025-04-06 18:58:21|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
2025-04-06 18:58:31|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2025-04-06 18:58:38|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2025-04-06 18:58:50|04043|6692|MRON|5.44B|5440000000|425|3942006|-36.92|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
2025-04-06 18:58:57|04044|14060|MRCM|1.54B|1540000000|210|1720243|-5.41|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2025-04-06 18:59:07|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
2025-04-06 18:59:14|04046|6698|MAB|1.25B|1250000000|211.5|310025|-9.03|23|2025-05-14|15/03/2025||||1445000000|211.5|1|2023-07-27|15/04/2023|0.05||1280000000||215.19999694824|1
2025-04-06 18:59:21|04047|6702|MNDI|4.58B|4580000000|1040|1382610|-25.63|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
2025-04-06 18:59:31|04048|6825|MONY|1B|1000000000|187.4|1559009|-14.66|39|2025-02-17|15/12/2024|||102800000||189.89999389648|1|2024-10-16|15/09/2024|||112900000||212|1
2025-04-06 18:59:41|04049|6859|MNKS|2.05B|2049999999.9999998|1084|549876|-5.08|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2025-04-06 18:59:52|04050|22485|MGAMM|511.9M|511900000|182.2|1056545|-35.5|22|2025-02-28|15/12/2024|0.107|0.098|528100000|527700000|256|1|2024-08-09|15/06/2024|0.1428|0.14|||309|1
2025-04-06 18:59:59|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
2025-04-06 19:00:08|04052|6934|MYI|1.46B|1460000000|246.5|830275|-0.6|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2025-04-06 19:00:18|04053|6776|MCG|330.09M|330090000|53.85|1221037|-15.26|20|2025-03-31|15/12/2024|||||61.900001525879|1|2023-03-02|15/12/2022|-0.38||1480000000||124|1
2025-04-06 19:00:25|04054|6712|NG|50.59B|50590000000|1034|9221901|8.91|20|2025-05-15|15/03/2025||0.4467||12900000000|1034|1|2024-11-07|15/09/2024|0.281|0.271|8100000000|8910000000|983.20001220703|1
2025-04-06 19:00:35|04055|295|NWG|35.06B|35060000000|413.4|30573210|48.49|43|2025-07-25|15/06/2025||0.1322||3890000000|413.39999389648|1|2025-05-02|15/03/2025||0.1274||3810000000|413.39999389648|1
2025-04-06 19:00:43|04056|32399|NBMI|3.11M|3110000|57.5|48429|-2.57|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2025-04-06 19:00:51|04057|1128674|NETW|2.13B|2130000000|3.99|1773582|-98.99|0||
2025-04-06 19:01:00|04058|40172|NRRT|315.22M|315220000|66.3|737890|-12.53|15|2025-06-20|15/03/2025|||||66.300003051758|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2025-04-06 19:01:08|04059|286|NXT|13.12B|13120000000|11230|393947|27.3|22|2025-03-27|15/01/2025|3.57|3.58|3050000000|3020000000|9986|1|2024-10-30|15/10/2024||557.70|||10070|1
2025-04-06 19:01:15|04060|943190|NESF|378.3M|378300000|65.7|1660182|-6.81|15|2025-06-12|15/03/2025|||||65.699996948242|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2025-04-06 19:01:22|04061|13165|OCDO|2.34B|2340000000|284|3634011|-25.2|23|2025-02-27|15/11/2024|-0.3131||1610000000||333.20001220703|1|2023-03-28|15/02/2023|||583700000||452.10000610352|1
2025-04-06 19:01:28|04062|942425|OSBO|1.46B|1460000000|392.8|935812|9.66|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
2025-04-06 19:01:38|04063|19709|OXIG|922.52M|922520000|1588|90108|-22.35|21|2025-06-17|15/03/2025||0.595||275700000|1588|1|2024-11-12|15/09/2024|0.4638|0.4638||203800000|2130|1
2025-04-06 19:01:45|04064|6671|PAGE|877.41M|877410000|279.6|731394|-43.1|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
2025-04-06 19:01:55|04065|27761|PANI|1.26B|1260000000|274.5|909917|-17.19|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2025-04-06 19:02:03|04066|13156|PAGPA|1.35B|1350000000|686.5|536281|2.62|22|2025-06-04|15/03/2025|||||686.5|1|2024-12-03|15/09/2024||68.50|||747.5|1
2025-04-06 19:02:12|04067|6871|PAYP|433.67M|433670000|609|177471|27.54|34|2025-05-22|15/03/2025||0.4763||109070000|609|1|2025-01-28|15/12/2024|||53000000|57000000|685|1
2025-04-06 19:02:22|04068|6620|PSON|7.8B|7800000000|1172.5|1676316|15.52|21|2025-08-04|15/06/2025||0.279||1810000000|1172.5|1|2025-02-28|15/12/2024|0.358|0.3671|1800000000|1830000000|1335.5|1
2025-04-06 19:02:32|04069|6648|PNN|2.17B|2170000000|459.8|2216255|-29.64|19|2025-06-03|15/03/2025||-0.0154||529910000|459.79998779297|1|2024-11-27|15/09/2024|-0.0519|-0.0301|527200000|533990000|580|1
2025-04-06 19:02:37|04070|1009358|PSHP|6.09B|6090000000|3372|184728|-15.28|0||
2025-04-06 19:02:47|04071|6656|PSN|3.73B|3730000000|1165.5|1956236|-8.8|22|2025-03-11|15/12/2024|||||1170.5|1|2024-08-08|15/06/2024|0.354||1320000000||1538.5|1
2025-04-06 19:02:58|04072|19710|PNL|1.59B|1590000000|502|593797|4.93|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
2025-04-06 19:03:06|04073|6561|PFC|28.59M|28590000|5.44|2106840|-78.15|24|2025-05-28|15/03/2025|||||5.4400000572205|1|2025-03-31|15/12/2024||-0.0373||1610000000|5.6399998664856|1
2025-04-06 19:03:17|04074|101928|PETSP|989.56M|989560000|218|1445628|-19.26|36|2025-05-28|15/03/2025|||||218|1|2025-01-28|15/12/2024|||361600000||210.39999389648|1
2025-04-06 19:03:33|04075|14066|PHNX|5.3B|5300000000|531|3418762|-3.01|23|2025-08-07|15/06/2025||-0.079|||531|1|2025-03-17|15/12/2024|-0.4315|-0.2399|||524|1
2025-04-06 19:03:41|04076|13125|PTEC|2.01B|2009999999.9999998|655|594903|43.33|19|2025-03-27|15/12/2024|||||733|1|2023-03-23|15/12/2022||0.28||810000000|549|1
2025-04-06 19:03:52|04077|40956|PLUSP|1.91B|1910000000|2622|197722|42.73|36|2025-05-28|15/03/2025|||||2622|1|2025-02-18|15/12/2024|1.6|1.6|370100000|336900000|2864|1
2025-04-06 19:04:00|04078|14064|PCT|3.09B|3090000000|263.5|2916775|-12.02|18|2022-12-12|15/10/2022|-2.16||-268200000||184|1|2022-07-13|15/04/2022|-4.78||-628900000||192.39999389648|1
2025-04-06 19:04:07|04079|14618|POLY|141.95B|141950000000|270|2789087|-19.93|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2025-04-06 19:04:17|04080|949175|PPH|536.4M|536400000|1282|24129|-4.68|26|2025-02-27|15/12/2024|||103600000||1310|1|2024-10-31|15/09/2024|||148200000||1210|1
2025-04-06 19:04:26|04081|27982|PHP|1.27B|1270000000|95.2|3741642|5.48|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
2025-04-06 19:04:36|04082|6707|VANQ|145.1M|145100000|56.8|906891|14.4|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
2025-04-06 19:04:46|04083|296|PRU|19.5B|19500000000|746.8|9000040|4.07|23|2025-03-19|15/12/2024|0.8|0.62|||775.59997558594|1|2024-08-28|15/06/2024|0.437|34.24|||662.40002441406|1
2025-04-06 19:04:55|04084|954891|PRTC|310.32M|310320000|129.2|452486|-40.73|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
2025-04-06 19:05:03|04085|6774|PZC|311.95M|311950000|74.4|909252|-13.79|24|2025-02-11|15/11/2024|0.0387||249300000||79.400001525879|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1
2025-04-06 19:05:12|04086|6657|QQ|2.09B|2089999999.9999998|377.4|2515982|5.48|20|2025-05-22|15/03/2025||0.169||1090000000|377.39999389648|1|2024-11-14|15/09/2024|0.1481|0.1481||883000000|466|1
2025-04-06 19:05:22|04087|1084826|QLT|1.74B|1740000000|129.4|2547225|26.74|19|2025-08-06|15/06/2025||0.0492||351000000|129.39999389648|1|2025-03-05|15/12/2024|0.0488|0.0478|341000000|335080000|151|1
2025-04-06 19:05:33|04088|6754|RNK|374.74M|374740000|80|405637|14.29|24|2025-05-28|15/03/2025||7.50|||80|1|2025-01-30|15/12/2024|0.048||401800000||90|1
2025-04-06 19:05:42|04089|6881|RAT|1.52B|1520000000|1464|64096|-4.81|38|2025-02-26|15/12/2024||0.836||449100000|1698|1|2024-10-17|15/09/2024|||220600000|230100000|1842|1
2025-04-06 19:05:52|04090|6570|RKT|34.7B|34700000000|5082|1444417|18.88|42|2025-07-24|15/06/2025||||6950000000|5082|1|2025-03-06|15/12/2024|1.88|1.54|7000000000|7030000000|5186|1
2025-04-06 19:06:05|04091|6764|RDW|2.50B|2500000000|779|3533144|18.93|33|2024-11-27|15/09/2024|||||779|1|2024-09-11|15/06/2024|||||779|1
2025-04-06 19:06:12|04092|50681|RSER|181.7M|181700000|720|36239|-20|0||
2025-04-06 19:06:22|04093|6572|REL|70.43B|70430000000|3816|3685891|15.01|25|2025-02-13|15/12/2024|0.6058|0.615|4790000000|4980000000|4125|1|2024-07-25|15/06/2024||58.92||4775000000|3482|1
2025-04-06 19:06:29|04094|50659|TRIG|1.83B|1830000000|75.2|6817120|-24.04|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
2025-04-06 19:06:37|04095|6804|RSW|1.68B|1680000000|2305|123011|-45.7|34|2025-02-13|15/12/2024|0.632|0.727|341400000|347100000|3580|1|2024-10-24|15/09/2024|||173900000||3240|1
2025-04-06 19:06:48|04096|6736|RTO|8.4B|8400000000|334.3|5863383|-26.33|41|2025-07-31|15/06/2025||0.1038||2800000000|334.29998779297|1|2025-03-06|15/12/2024|0.0964|0.0983|2730000000|2730000000|388|1
2025-04-06 19:06:58|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
2025-04-06 19:07:08|04098|989915|RHIM|1.24B|1240000000|2635|20011|-24.28|15|2023-02-27|15/12/2022|1.87|1.87|||2654|1|2022-02-28|15/12/2021|||||3012|1
2025-04-06 19:07:16|04099|6771|RMV|5.17B|5170000000|660|1989707|21.15|20|2025-02-28|15/12/2024|0.1282|0.1376|197800000|200800000|643.20001220703|1|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1
2025-04-06 19:07:24|04100|6597|RIO|72.64B|72640000000|4239|3013313|-14.79|25|2025-07-30|15/06/2025||3.31||26880000000|4239|1|2025-04-15|15/03/2025|||||4239|1
2025-04-06 19:07:31|04101|6803|RCP|2.53B|2530000000|1792|251368|3.58|15|2023-02-28|15/12/2022|-1.25||-160000000||1922|1|2022-08-02|15/06/2022|-2.46||-348600000||2510|1
2025-04-06 19:07:38|04102|6645|RR|55.27B|55270000000|659|32028579|56.49|24|2025-07-31|15/06/2025||0.1857||9170000000|659|1|2025-02-27|15/12/2024|0.117|0.097||8850000000|631|1
2025-04-06 19:07:52|04103|6703|ROR|2.43B|2430000000|288|1788441|-11.06|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
2025-04-06 19:07:59|04104|6593|SHEL|149.99B|149990000000|1644|7738286|1.37|0||
2025-04-06 19:08:09|04105|8751|RDSb|149.99B|149990000000|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
2025-04-06 19:08:19|04106|41343|IDSI|3.5B|3500000000|365.2|3906012|54.22|25|2025-05-15|15/03/2025||||6990000000|365.20001220703|1|2025-01-15|15/12/2024|||3620000000||364.20001220703|1
2025-04-06 19:08:28|04107|1056378|SBRE|315.48M|315480000|127|630258|-27.22|26|2025-03-18|15/12/2024|0.0833|0.0895|110700000|116940000|124|1|2024-05-23|15/03/2024|||85700000|85700000|166.60000610352|1
2025-04-06 19:08:37|04108|6780|SAFE|1.25B|1250000000|573.5|773680|-22.55|23|2025-06-11|15/04/2025|||||573.5|1|2025-01-16|15/10/2024|0.211||114200000||664.5|1
2025-04-06 19:08:49|04109|6618|SGE|11.55B|11550000000|1189|2950547|-4.65|36|2025-05-15|15/03/2025||0.2069||1240000000|1189|1|2025-02-11|15/12/2024|||612000000|612000000|1321.5|1
2025-04-06 19:08:56|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
2025-04-06 19:09:03|04111|6752|SVS|1.23B|1230000000|908|255179|-14.82|20|2025-03-13|15/12/2024||72.90|||991|1|2023-03-08|15/12/2022|0.57||1260000000||988.5|1
2025-04-06 19:09:11|04112|14071|SDP|675.88M|675880000|487|248273|-2.79|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2025-04-06 19:09:19|04113|27891|SOI|586.34M|586340000|253|396526|-2.32|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2025-04-06 19:09:27|04114|6733|SDR|4.89B|4890000000|312|2845811|-15.22|26|2025-07-31|15/06/2025||0.146||1200000000|312|1|2025-03-06|15/12/2024|0.1361|0.1337|1210000000|1200000000|380.20001220703|1
2025-04-06 19:09:37|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
2025-04-06 19:09:46|04116|6760|SMT|10.24B|10240000000|855.4|2487006|-0.26|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2025-04-06 19:09:56|04117|6729|SGRO|8.89B|8890000000|657.2|3615920|-24.2|21|2025-07-31|15/06/2025||0.1748||359020000|657.20001220703|1|2025-02-14|15/12/2024|0.1765|0.1696|336000000|326740000|722|1
2025-04-06 19:10:04|04118|14115|SNR|517.87M|517870000|126.6|947129|-26.14|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
2025-04-06 19:10:17|04119|945897|SEQI|1.15B|1150000000|74.2|2291753|-8.85|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2025-04-06 19:10:24|04120|6634|SRP|1.62B|1620000000|160.6|2224338|-13.84|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
2025-04-06 19:10:35|04121|6679|SVT|7.85B|7850000000|2615|705240|7.7|20|2025-05-21|15/03/2025||0.4475||1160000000|2615|1|2024-11-20|15/09/2024||36.09||1151000000|2689|1
2025-04-06 19:10:43|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
2025-04-06 19:10:55|04123|6662|SHI|140.47M|140470000|12.1|1585691|-58.42|22|2024-05-02|15/03/2024|||873000000|873000000|26.299999237061|1|2023-10-11|15/09/2023|||681000000|681000000|35.599998474121|1
2025-04-06 19:11:03|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
2025-04-06 19:11:11|04125|27741|SRET|1.26B|1260000000|83.35|4978432|-13.18|16|2025-06-09|15/03/2025|||||83.349998474121|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2025-04-06 19:11:24|04126|6695|SN|9B|9000000000|1030.5|2623558|5.71|39|2025-07-31|15/06/2025||0.3975||2900000000|1030.5|1|2025-04-30|15/03/2025||||1410000000|1030.5|1
2025-04-06 19:11:32|04127|6686|SMIN|6B|6000000000|1779|1416046|11.47|22|2025-03-25|15/01/2025|0.555|0.5493|1610000000|1620000000|1997|1|2024-09-24|15/07/2024||57.66||1684000000|1820|1
2025-04-06 19:11:40|04128|1097538|SSON|1.77B|1770000000|1338|404685|-5.37|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2025-04-06 19:11:50|04129|14117|SWR|16.56B|16559999999.999998|3147|335550|-13.16|30|2025-08-05|15/06/2025||0.6115||6280000000|3147|1|2025-05-01|15/03/2025||0.531||6170000000|3147|1
2025-04-06 19:11:59|04130|961641|SCTS|3.1B|3100000000|1553|313378|-2.51|16|2025-03-19|15/01/2025|0.286|0.2738|545580000||1623|1|2023-03-20|15/01/2023|0.25|0.23|512400000||1085.7829589844|1
2025-04-06 19:12:09|04131|6767|SXS|2.03B|2029999999.9999998|2050|244963|-36.02|29|2025-02-28|15/12/2024|0.997|1.01|709000000|689500000|2882|1|2024-10-31|15/09/2024|||302700000||2574|1
2025-04-06 19:12:17|04132|6808|SPX|4.26B|4260000000|5780|254039|-40.35|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
2025-04-06 19:12:26|04133|6837|SPT|1.08B|1080000000|187|1932917|-5.56|24|2025-05-07|15/03/2025|||||187|1|2025-03-06|15/12/2024||0.088||277500000|189|1
2025-04-06 19:12:33|04134|6669|SSE|17.6B|17600000000|1601|3717917|0.72|23|2025-05-21|15/03/2025||1.07||4480000000|1601|1|2024-11-13|15/09/2024|0.498|32.39||3209000000|1701|1
2025-04-06 19:12:44|04135|942377|SSPG|1.14B|1140000000|143.1|1642071|-34.36|21|2025-05-20|15/03/2025||0.0022||1670000000|143.10000610352|1|2024-12-03|15/09/2024||10.22||1944000000|162.10000610352|1
2025-04-06 19:12:56|04136|6683|SJP|4.38B|4380000000|817.8|2565645|90.45|27|2025-07-31|15/06/2025||0.428|||817.79998779297|1|2025-02-27|15/12/2024|0.449|0.412|422500000|420600000|1131|1
2025-04-06 19:13:02|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
2025-04-06 19:13:12|04138|6670|STAN|22.59B|22590000000|958.8|6749058|37.32|33|2025-07-31|15/06/2025||0.531||5040000000|958.79998779297|1|2025-05-02|15/03/2025||0.5109||5250000000|958.79998779297|1
2025-04-06 19:13:21|04139|40119|SYNCS|503.12M|503120000|81.8|844198|-30.68|18|2025-06-19|15/03/2025|||||81.800003051758|1|2023-03-07|15/03/2023||-0.51|||160.80000305176|1
2025-04-06 19:13:32|04140|14142|SYNTS|152.85M|152850000|93.5|564928|-62.97|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
2025-04-06 19:13:39|04141|6651|TATE|2.18B|2180000000|496.2|1338095|-17.44|23|2025-05-22|15/03/2025||||896100000|496.20001220703|1|2025-02-13|15/12/2024|||423000000|8000000|632|1
2025-04-06 19:13:45|04142|6800|TW|3.67B|3670000000|103.65|29997298|-21.68|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
2025-04-06 19:13:54|04143|986303|TBCG|2.04B|2040000000|3680|190899|15.36|27|2025-05-08|15/03/2025|||||3680|1|2025-02-12|15/12/2024|5.87||783660000||3695|1
2025-04-06 19:14:01|04144|14119|TEP|1.35B|1350000000|1700|104674|4.29|15|2025-06-24|15/03/2025|||||1700|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2025-04-06 19:14:09|04145|6870|TMPL|774.12M|774120000|272|679139|11.7|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
2025-04-06 19:14:20|04146|6817|TEM|1.63B|1630000000|158.8|2321992|2.98|14|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2025-04-06 19:14:31|04147|6581|TSCO|22.77B|22770000000|340|20183293|17.4|20|2025-04-10|15/02/2025||0.121||34880000000|340|1|2024-10-03|15/08/2024|0.1445|10.98|31460000000|17510000000|354.89999389648|1
2025-04-06 19:14:38|04148|1053059|TIFS|979.37M|979370000|199|3716939|34.46|23|2025-05-28|15/03/2025|||||199|1|2025-03-11|15/12/2024|0.09|0.108|1710000000|1620000000|196.60000610352|1
2025-04-06 19:14:48|04149|6637|TCAPI|1.74B|1740000000|234|1910454|3.77|32|2025-03-17|15/12/2024|0.156||1110000000||264|1|2024-11-05|15/09/2024|||557000000||227.5|1
2025-04-06 19:14:55|04150|6766|TRY|921.9M|921900000|290.5|786496|-7.04|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2025-04-06 19:15:04|04151|1137603|TRNT|1.11B|1110000000|261|1682156|-29.23|13|2025-05-07|15/02/2025|||||261|1|2024-11-07|15/08/2024|0.099||229000000|229000000|396.79998779297|1
2025-04-06 19:15:17|04152|6681|TPK|1.08B|1080000000|510|965355|-30.66|20|2025-04-01|15/12/2024|||||550|1|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1
2025-04-06 19:15:26|04153|942420|BBOXT|3.28B|3280000000|132.3|8000700|-13.25|17|2025-07-31|15/06/2025||0.0451||161450000|132.30000305176|1|2025-02-28|15/12/2024|0.0443|0.0448|163700000|153700000|143.69999694824|1
2025-04-06 19:15:33|04154|23214|TUI1n|2.53B|2530000000|563.5|1488730|-13.64|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2025-04-06 19:15:41|04155|6627|TLW|198.45M|198450000|13.6|7025542|-60.02|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
2025-04-06 19:15:49|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
2025-04-06 19:15:58|04157|8804|UKCM|947.27M|947270000|72.9|3852233|7.05|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2025-04-06 19:16:04|04158|6743|||||||30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2025-04-06 19:16:15|04159|6661|ULVR|117.37B|117370000000|4694|4348239|22.34|42|2025-07-31|15/06/2025||1.69||32490000000|4694|1|2025-04-24|15/03/2025||||15300000000|4694|1
2025-04-06 19:16:25|04160|6848|UTG|4.03B|4030000000.0000005|825|981191|-12.56|21|2025-07-29|15/06/2025||0.2635||160830000|825|1|2025-02-25|15/12/2024|0.1786|0.1835|132000000|132740000|856|1
2025-04-06 19:16:36|04161|6659|UU|7.18B|7180000000|1053.5|1787940|2.93|20|2025-05-15|15/03/2025||0.2134||1060000000|1053.5|1|2024-11-14|15/09/2024||13.85||990170000|1048.5|1
2025-04-06 19:16:44|04162|6684|VSVS|824.55M|824550000|333.2|683040|-32.28|23|2025-03-18|15/12/2024|0.208|0.2|883800000|887000000|391|1|2023-07-27|15/06/2023||20.90||994500000|436.60000610352|1
2025-04-06 19:16:57|04163|6579|VCTX|685.24M|685240000|788|170456|-39.2|40|2025-05-19|15/03/2025||||147000000|788|1|2025-02-07|15/12/2024|||66600000||989|1
2025-04-06 19:17:03|04164|985785|VEILV|905.17M|905170000|500|236732|-15.97|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2025-04-06 19:17:10|04165|27720|VOF|527.61M|527610000|380.5|349676|-19.64|9|2022-03-28|15/12/2021|||||507|1|2021-10-25|15/06/2021|||||494.5|1
2025-04-06 19:17:17|04166|968974|VMUK|2.82B|2820000000|217.6|6345357|0.93|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
2025-04-06 19:17:24|04167|6654|VTYV|1.68B|1680000000|511.2|1572500|-56.97|20|2025-03-26|15/12/2024|||||648.5|1|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1
2025-04-06 19:17:33|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
2025-04-06 19:17:41|04169|667|VOD|16.69B|16690000000.000002|66.78|100224631|-2.62|28|2025-05-20|15/03/2025||0.03||19240000000|66.779998779297|1|2025-02-04|15/12/2024|||9810000000||70.019996643066|1
2025-04-06 19:17:51|04170|1131407|WOSG|825.56M|825560000|344.6|764090|-2.93|22|2025-06-26|15/04/2025||0.2704||898000000|344.60000610352|1|2024-06-27|15/04/2024||62.50|380000000|380000000|399.39999389648|1
2025-04-06 19:18:03|04171|6674|WEIR|5.29B|5290000000|2052|726438|0.39|25|2025-08-05|15/06/2025||0.6075||1280000000|2052|1|2025-02-28|15/12/2024|0.663|0.6523|1300000000|1370000000|2286|1
2025-04-06 19:18:13|04172|6619|SMWH|1.18B|1180000000|930|249232|-28.95|21|2025-04-16|15/02/2025||0.1967||963930000|930|1|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1
2025-04-06 19:18:23|04173|6646|WTB|4.27B|4269999999.9999995|2433|838388|-23.92|25|2025-04-29|15/02/2025||0.6474||1370000000|2433|1|2024-10-23|15/08/2024||144.19||1596000000|3317|1
2025-04-06 19:18:32|04174|6875|WTAN|1.58B|1580000000|266|868254|7.69|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2025-04-06 19:18:39|04175|945902|WIZZ|1.41B|1410000000|1367|622987|-38.09|28|2025-06-05|15/03/2025||0.1088||1120000000|1367|1|2025-01-30|15/12/2024|-1.87|-0.4437|1180000000|1250000000|1372|1
2025-04-06 19:18:48|04176|6861|WKP|793.31M|793310000|413|396225|-17.56|19|2025-06-04|15/03/2025|||||413|1|2024-11-22|15/09/2024||18.00|||539|1
2025-04-06 19:18:57|04177|32401|WWH|1.39B|1390000000|281|1398292|-14.85|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
2025-04-06 19:19:06|04178|6578|WPP|5.85B|5850000000|545.4|3609585|-24.54|42|2025-08-01|15/06/2025||0.242|||545.40002441406|1|2025-02-27|15/12/2024|0.5737|0.574|5760000000|5840000000|770.20001220703|1
2025-04-06 19:19:15|04179|17981|ARTI|135.58B|135580000000.00002|374.05|1966867|-46.29|35|2025-05-22|15/03/2025||3.24||20140000000|374.04998779297|1|2025-01-31|15/12/2024|1.27|4.88|18450000000|16171000000|438|1
2025-04-06 19:19:28|04180|17980|ACC|369.25B|369250000000|1966.3|300332|-23.64|48|2025-07-24|15/06/2025||29.19||53340000000|1966.3000488281|1|2025-04-24|15/03/2025||31.25||56840000000|1966.3000488281|1
2025-04-06 19:19:38|04181|17984|ADEL|2.69T|2690000000000|2334.65|1325201|-27.6|47|2025-07-31|15/06/2025||19.53||360050000000|2334.6499023438|1|2025-05-01|15/03/2025||16.6||347250000000|2334.6499023438|1
2025-04-06 19:19:45|04182|1088095|ADNA|1.46T|1460000000000|923.8|5014211|-51.43|29|2025-04-30|15/03/2025|||||923.79998779297|1|2025-01-23|15/12/2024|3.01||23650000000||1031.6999511719|1
2025-04-06 19:19:56|04183|18294|APSE|2.48T|2480000000000|1148.35|2893685|-16.52|47|2025-05-01|15/03/2025||12.43||79330000000|1148.3499755859|1|2025-01-30|15/12/2024|11.67|12.39|79640000000|77090000000|1096.9499511719|1
2025-04-06 19:20:07|04184|1111710|ADAG|650.32B|650320000000|591.3|1200422|-39.6|28|2025-05-06|15/03/2025|||||591.29998779297|1|2025-01-27|15/12/2024|||||641.5|1
2025-04-06 19:20:18|04185|958331|ADAI|1.03T|1030000000000|859.4|2314205|-21.61|34|2025-05-01|15/03/2025||7.85||51470000000|859.40002441406|1|2025-01-23|15/12/2024|3.5|7.35|58300000000|52800000000|802.79998779297|1
2025-04-06 19:20:27|04186|7310|ADTB|490.76B|490760000000|188.26|4314315|-8.08|34|2025-07-31|15/06/2025||3.51|||188.25999450684|1|2025-05-08|15/03/2025||3.59|||188.25999450684|1
2025-04-06 19:20:38|04187|946826|ADIA|293.19B|293190000000|258.3|2690074|8.83|36|2025-08-06|15/06/2025||-0.58|||258.29998779297|1|2025-05-30|15/03/2025||-1||35240000000|258.29998779297|1
2025-04-06 19:20:47|04188|947273|AJPH|310.38B|310380000000|2485.25|173730|13.92|36|2025-05-01|15/03/2025||15.7||11540000000|2485.25|1|2025-01-29|15/12/2024|18.59|17.5|11770000000|11690000000|2568.6499023438|1
2025-04-06 19:20:54|04189|946738|ALEM|173.22B|173220000000|881.25|220381|-12.62|35|2025-04-30|15/03/2025||9||15410000000|881.25|1|2025-02-03|15/12/2024|7|8.7|16930000000|17170000000|943.90002441406|1
2025-04-06 19:21:02|04190|962425|ALKE|577.34B|577340000000|4828.7|140300|-1.71|35|2025-05-29|15/03/2025||34||31180000000|4828.7001953125|1|2025-02-06|15/12/2024|52.34|59.8|33740000000|34540000000|5117.9501953125|1
2025-04-06 19:21:12|04191|17997|AMAR|181.42B|181420000000|991.3|750209|22.29|38|2025-05-29|15/03/2025||13.83||30930000000|991.29998779297|1|2025-02-08|15/12/2024|12.7|12.7|31640000000|31770000000|1069.1500244141|1
2025-04-06 19:21:24|04192|17998|ABUJ|1.31T|1310000000000|528.2|2590473|-15.78|48|2025-07-30|15/06/2025||4.28||52160000000|528.20001220703|1|2025-04-30|15/03/2025||4.46||99600000000|528.20001220703|1
2025-04-06 19:21:33|04193|18004|APLH|965.45B|965450000000|6714.55|382026|4.95|48|2025-08-08|15/06/2025||34.94||60640000000|6714.5498046875|1|2025-05-29|15/03/2025||30.47||56370000000|6714.5498046875|1
2025-04-06 19:21:43|04194|18005|APLO|259.09B|259089999999.99997|407.95|1529594|-12.91|48|2025-08-06|15/06/2025||6.82|||407.95001220703|1|2025-05-08|15/03/2025||3.79||65660000000|407.95001220703|1
2025-04-06 19:21:53|04195|18010|ASOK|602.4B|602400000000|205.14|8419998|16.56|50|2025-07-25|15/06/2025||2.05||92760000000|205.13999938965|1|2025-05-23|15/03/2025||3.79||113770000000|205.13999938965|1
2025-04-06 19:22:03|04196|18011|ASPN|2.26T|2260000000000|2356.05|1239609|-18.29|48|2025-07-29|15/06/2025||10.34||92960000000|2356.0500488281|1|2025-05-08|15/03/2025||10.19||86170000000|2356.0500488281|1
2025-04-06 19:22:12|04197|946934|ASTL|359.12B|359120000000|1336.85|555825|-34.54|37|2025-08-08|15/06/2025||6.22||16480000000|1336.8499755859|1|2025-05-14|15/03/2025||7.46||18030000000|1336.8499755859|1
2025-04-06 19:22:22|04198|1014099|AUFI|411.06B|411060000000|552.1|3408071|-13.02|34|2025-07-24|15/06/2025||4.86|||552.09997558594|1|2025-04-29|15/03/2025||6.66||27180000000|552.09997558594|1
2025-04-06 19:22:33|04199|18014|ARBN|641.99B|641990000000|1105.35|1114622|-1.63|48|2025-08-07|15/06/2025||18.87||85970000000|1105.3499755859|1|2025-05-30|15/03/2025||17.53||80850000000|1105.3499755859|1
2025-04-06 19:22:41|04200|997883|AVEU|2.63T|2630000000000|4039.9|614464|-12.54|35|2025-07-14|15/06/2025||12.31||163910000000|4039.8999023438|1|2025-05-12|15/03/2025||7.87||146100000000|4039.8999023438|1
2025-04-06 19:22:52|04201|18017|AXBK|3.37T|3370000000000|1091.3|8834734|3.04|53|2025-07-28|15/06/2025||20.89||182620000000|1091.3000488281|1|2025-04-24|15/03/2025||20.72||205580000000|1091.3000488281|1
2025-04-06 19:23:06|04202|18020|BAJA|2.15T|2150000000000|7685.1|422495|-14.7|48|2025-07-29|15/06/2025||79.45||139420000000|7685.1000976562|1|2025-04-23|15/03/2025||72.25||124740000000|7685.1000976562|1
2025-04-06 19:23:17|04203|18022|BJFN|5.4T|5400000000000|8718.85|1312912|21.51|47|2025-07-29|15/06/2025||79.23|||8718.849609375|1|2025-04-29|15/03/2025||70.17||122480000000|8718.849609375|1
2025-04-06 19:23:28|04204|18023|BJFS|3.05T|3050000000000|1912.3|2038694|13.97|44|2025-04-24|15/03/2025||13.46||309480000000|1912.3000488281|1|2025-01-30|15/12/2024|14|15.7|320420000000|332660000000|1790.4000244141|1
2025-04-06 19:23:37|04205|18024|BJAT|1.28T|1280000000000|11506.9|84345|40.4|37|2025-01-29|15/12/2024|||||11029.299804688|1|2024-10-23|15/09/2024|||||10296.75|1
2025-04-06 19:23:47|04206|39853|BLKI|463.35B|463350000000|2388.05|241541|-0.68|44|2025-08-01|15/06/2025||24.2|||2388.0500488281|1|2025-05-30|15/03/2025||25.87||27870000000|2388.0500488281|1
2025-04-06 19:23:56|04207|1072999|BANH|246.56B|246560000000|153.05|9088370|-22.45|33|2025-05-16|15/03/2025||3.79||35860000000|153.05000305176|1|2025-01-31|15/12/2024|2.65|5.05|39260000000|36720000000|148.25|1
2025-04-06 19:24:05|04208|18047|BOB|1.21T|1210000000000|234.32|10902898|-12.86|48|2025-08-04|15/06/2025||8.37||144864000000|234.32000732422|1|2025-05-23|15/03/2025||6.75||157290000000|234.32000732422|1
2025-04-06 19:24:17|04209|18031|BOI|507.71B|507710000000|111.49|10560024|-24.92|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
2025-04-06 19:24:29|04210|18034|BATA|155.6B|155600000000|1210.1|228805|-10.98|41|2025-08-06|15/06/2025||6.34||9700000000|1210.0999755859|1|2025-05-22|15/03/2025||7.02||8420000000|1210.0999755859|1
2025-04-06 19:24:39|04211|18036|BRGR|598.17B|598170000000|512.05|902652|-8.91|37|2025-08-06|15/06/2025||2.41|||512.04998779297|1|2025-05-22|15/03/2025||1.99||26470000000|512.04998779297|1
2025-04-06 19:24:50|04212|18043|BAJE|2.05T|2049999999999.9998|280|22485815|24.72|53|2025-08-04|15/06/2025||1.27|||302.20001220703|1|2025-05-26|15/03/2025||2.61||89960000000|302.20001220703|1
2025-04-06 19:25:00|04213|18039|BFRG|489.75B|489750000000|1026.05|1259042|-10.44|53|2025-08-07|15/06/2025||8.38|||1026.0500488281|1|2025-05-29|15/03/2025||5.81||31440000000|1026.0500488281|1
2025-04-06 19:25:10|04214|18042|BHEL|746.55B|746550000000|214.45|14454137|-15.89|53|2025-07-31|15/06/2025||0.96|||214.44999694824|1|2025-05-22|15/03/2025||2.54||98330000000|214.44999694824|1
2025-04-06 19:25:23|04215|18040|BPCL|1.21T|1210000000000|279.45|11509008|-5.34|53|2025-08-08|15/06/2025||12.31|||279.45001220703|1|2025-05-26|15/03/2025||6.35||1102800000000|279.45001220703|1
2025-04-06 19:25:33|04216|18041|BRTI|10.45T|10450000000000|1743.45|5987965|46.39|48|2025-07-31|15/06/2025||5.19||455870000000|1743.4499511719|1|2025-05-20|15/03/2025||10.78||480620000000|1743.4499511719|1
2025-04-06 19:25:43|04217|18045|BION|392.31B|392310000000|327.8|4096516|20.98|48|2025-07-24|15/06/2025||0.78||39830000000|327.79998779297|1|2025-05-08|15/03/2025||1.71||41820000000|327.79998779297|1
2025-04-06 19:25:54|04218|18052|BOSH|805.53B|805530000000|27289.1|25259|-11.38|47|2025-05-27|15/03/2025||||45860000000|27289.099609375|1|2025-01-27|15/12/2024|155.37||46550000000|45420000000|30356.5|1
2025-04-06 19:26:04|04219|18054|BRIT|1.21T|1210000000000|5023.4|504492|4.37|48|2025-08-01|15/06/2025||24.82||48440000000|5023.3999023438|1|2025-05-02|15/03/2025||22.5||43920000000|5023.3999023438|1
2025-04-06 19:26:14|04220|18055|ZYDU|872.3B|872300000000|866.9|1371045|-13.87|47|2025-05-30|15/03/2025||12.13||58790000000|866.90002441406|1|2025-02-05|15/12/2024|9.5|9.26|52690000000|54400000000|974|1
2025-04-06 19:26:27|04221|18057|CNBK|819.9B|819900000000|90.39|23811988|-26.51|53|2025-07-28|15/06/2025||4.49|||121.16000366211|1|2025-05-15|15/03/2025||4.56||151910000000|121.16000366211|1
2025-04-06 19:26:38|04222|18061|CAST|201.24B|201240000000|203.28|7857243|-2.81|38|2025-08-04|15/06/2025||2.3||13980000000|203.2799987793|1|2025-05-06|15/03/2025|||||203.2799987793|1
2025-04-06 19:26:48|04223|18070|CHLA|1.22T|1220000000000|1453.3|1841962|19.35|37|2025-07-25|15/06/2025||13.63|||1453.3000488281|1|2025-05-01|15/03/2025||14.33||36650000000|1453.3000488281|1
2025-04-06 19:26:59|04224|18071|CIPL|1.14T|1140000000000|1415.25|1541032|-2.36|48|2025-07-25|15/06/2025||15.17||74810000000|1415.25|1|2025-05-13|15/03/2025||12.29||66760000000|1415.25|1
2025-04-06 19:27:09|04225|18072|CTBK|120.71B|120710000000|162.9|2400882|3.58|36|2025-05-23|15/03/2025||||9010000000|162.89999389648|1|2025-01-31|15/12/2024|3.9|3.88|8160000000|5810000000|173.21000671387|1
2025-04-06 19:27:19|04226|18075|COAL|2.37T|2370000000000|385.05|7027291|-13.85|47|2025-05-29|15/03/2025||15.53||411900000000|385.04998779297|1|2025-01-27|15/12/2024|13.7|15.3|340690000000|384000000000|383.04998779297|1
2025-04-06 19:27:31|04227|39893|COFO|441.93B|441930000000|6607.9|636154|14.27|48|2025-07-29|15/06/2025||45.11||24855000000|6607.8999023438|1|2025-05-05|15/03/2025||42.89||35300000000|6607.8999023438|1
2025-04-06 19:27:41|04228|18076|COLG|658.9B|658900000000|2423.35|498727|-10.88|44|2025-07-23|15/06/2025||14.01||16270000000|2423.3500976562|1|2025-05-22|15/03/2025||14.14||15390000000|2423.3500976562|1
2025-04-06 19:27:51|04229|18077|CCRI|418.89B|418890000000|687.5|1204397|-26.35|53|2025-08-07|15/06/2025||5.53||24770000000|687.5|1|2025-05-15|15/03/2025||5.87||24750000000|687.5|1
2025-04-06 19:28:02|04230|18080|CORF|593.8B|593800000000|2015.35|539732|73.53|38|2025-04-24|15/03/2025||||42980000000|2015.3499755859|1|2025-01-30|15/12/2024|17.4|17.37|69350000000|69350000000|1792.8000488281|1
2025-04-06 19:28:15|04231|978762|CROP|212B|212000000000|329.3|2367224|17.17|36|2025-07-24|15/06/2025||2.99||23900000000|329.29998779297|1|2025-05-16|15/03/2025||2.67||21720000000|329.29998779297|1
2025-04-06 19:28:24|04232|18084|CUMM|787.86B|787860000000|2844.95|595529|-6.17|44|2025-08-06|15/06/2025||17.04||27960000000|2844.9499511719|1|2025-05-21|15/03/2025||16.23||27270000000|2844.9499511719|1
2025-04-06 19:28:34|04233|18086|DABU|818.37B|818370000000|461.75|2479615|-9.09|48|2025-07-31|15/06/2025||2.86||35170000000|461.75|1|2025-05-01|15/03/2025||2.08||29160000000|461.75|1
2025-04-06 19:28:43|04234|947396|DALB|346.14B|346140000000|1845.45|347639|-7.22|36|2025-07-31|15/06/2025||20.07||39060000000|1845.4499511719|1|2025-04-23|15/03/2025||19.58||43880000000|1845.4499511719|1
2025-04-06 19:28:52|04235|947225|DPNT|262.87B|262870000000|1928.95|326812|-13.11|40|2025-04-30|15/03/2025||||19560000000|1928.9499511719|1|2025-02-13|15/12/2024|7.2||19030000000|22220000000|2203.0500488281|1
2025-04-06 19:29:03|04236|18203|DHAE|35.88B|35880000000|58.62|3622769|35.54|34|2025-04-24|15/03/2025|||||58.619998931885|1|2025-01-31|15/12/2024|||||78.440002441406|1
2025-04-06 19:29:14|04237|18099|DIVI|1.46T|1460000000000|5482.85|379197|46.28|47|2025-05-26|15/03/2025||20.67||25780000000|5482.8500976562|1|2025-02-03|15/12/2024|22.2|19.03|23190000000|23060000000|5618.5498046875|1
2025-04-06 19:29:23|04238|1046345|DIXO|789.29B|789290000000|13137.55|408262|71.5|34|2025-07-29|15/06/2025||34.69||129320000000|13137.549804688|1|2025-05-22|15/03/2025||43.8||108770000000|13137.549804688|1
2025-04-06 19:29:34|04239|18100|DLF|1.62T|1620000000000|653.95|3899924|-27.81|48|2025-07-24|15/06/2025||3.8||15957000000|653.95001220703|1|2025-06-06|15/03/2025||3.14||17840000000|653.95001220703|1
2025-04-06 19:29:42|04240|962426|DLPA|209.63B|209630000000|2515.7|234878|10.13|36|2025-07-24|15/06/2025||15.48||6730000000|2515.6999511719|1|2025-05-16|15/03/2025||12.13||6140000000|2515.6999511719|1
2025-04-06 19:29:52|04241|18101|REDY|924.59B|924590000000|1109.95|2345410|-10.19|43|2025-07-24|15/06/2025||18.19||88460000000|1109.9499511719|1|2025-05-09|15/03/2025||18.27||83040000000|1109.9499511719|1
2025-04-06 19:30:03|04242|18108|EICH|1.44T|1440000000000|5247.9|474787|30.18|42|2025-08-07|15/06/2025||46.3||52200000000|5247.8999023438|1|2025-05-09|15/03/2025||44.46||50560000000|5247.8999023438|1
2025-04-06 19:30:14|04243|18113|EMAM|258.8B|258800000000|592.8|596567|32.74|39|2025-08-07|15/06/2025||4.61||10220000000|592.79998779297|1|2025-05-29|15/03/2025||3.69||9470000000|592.79998779297|1
2025-04-06 19:30:22|04244|992809|ENDU|258.3B|258300000000|1836.3|112401|-3.36|35|2025-05-15|15/03/2025||16.7||31160000000|1836.3000488281|1|2025-02-12|15/12/2024|13.1|14|28590000000|29360000000|1892.1999511719|1
2025-04-06 19:30:31|04245|18118|ESCO|349.3B|349300000000|3161.15|175910|5.43|35|2025-05-09|15/03/2025||20||22610000000|3161.1499023438|1|2025-02-10|15/12/2024|26|25.10|29350000000|23630000000|3269.6999511719|1
2025-04-06 19:30:41|04246|18122|EXID|309.7B|309700000000|364.4|2547618|13.22|48|2025-07-25|15/06/2025||4.16|||364.39999389648|1|2025-05-06|15/03/2025||3.65||41090000000|364.39999389648|1
2025-04-06 19:30:54|04247|18125|FED|478.89B|478890000000|195|7511735|26.17|44|2025-07-17|15/06/2025||3.81||19527000000|147.5|1|2025-05-02|15/03/2025||4.1||33280000000|147.5|1
2025-04-06 19:31:04|04248|18132|FOHE|490.31B|490310000000|649.45|1755784|48.67|47|2025-05-22|15/03/2025||2.86||20530000000|649.45001220703|1|2025-02-07|15/12/2024|3|2.21|19280000000|19120000000|651.09997558594|1
2025-04-06 19:31:15|04249|18137|GAIL|1.16T|1160000000000|176.61|14519736|-7.41|53|2025-07-31|15/06/2025||4.39|||176.61000061035|1|2025-05-15|15/03/2025||3.58||323800000000|176.61000061035|1
2025-04-06 19:31:24|04250|1167243|GLAD|242.99B|242990000000|1474.85|322675|-15.94|24|2025-07-16|15/06/2025||14.17||17060000000|1474.8499755859|1|2025-05-20|15/03/2025||16.1||16460000000|1474.8499755859|1
2025-04-06 19:31:39|04251|18149|GLEN|423.24B|423240000000|1499.85|555627|47.42|47|2025-05-23|15/03/2025||||34260000000|1499.8499755859|1|2025-02-15|15/12/2024|12.3|12.3|33880000000|34350000000|1323.0500488281|1
2025-04-06 19:31:50|04252|18150|GMRI|852.53B|852530000000|80.74|12860189|-5.73|47|2025-05-28|15/03/2025|||||80.73999786377|1|2025-01-28|15/12/2024|||26530000000||70.51000213623|1
2025-04-06 19:32:00|04253|18152|GOCP|1.18T|1180000000000|1156.6|1384103|-4.42|48|2025-07-30|15/06/2025||6.14||39380000000|1156.5999755859|1|2025-05-13|15/03/2025||4.69||35860000000|1156.5999755859|1
2025-04-06 19:32:13|04254|18153|GODI|365.93B|365930000000|1079.4|801706|32.55|37|2025-02-12|15/12/2024|||||835.65002441406|1|2024-11-13|15/09/2024|||||953.95001220703|1
2025-04-06 19:32:23|04255|18154|GODR|622.84B|622840000000|2067.95|978903|-17.29|47|2025-08-05|15/06/2025||11.02||2215000000|2067.9499511719|1|2025-05-06|15/03/2025||0.06||6730000000|2067.9499511719|1
2025-04-06 19:32:34|04256|18156|GRAS|1.78T|1780000000000|2616.9|611947|16.95|48|2025-08-08|15/06/2025||27.39|||2616.8999023438|1|2025-05-30|15/03/2025||31.98||84600000000|2616.8999023438|1
2025-04-06 19:32:43|04257|18171|GGAS|273.15B|273149999999.99997|396.8|738418|-27.64|41|2025-07-30|15/06/2025||5.2|||396.79998779297|1|2025-05-12|15/03/2025||3.39||40120000000|396.79998779297|1
2025-04-06 19:32:53|04258|18170|GSPT|163.54B|163540000000|289.85|1247116|-22.6|44|2025-08-01|15/06/2025||1.97|||289.85000610352|1|2025-05-30|15/03/2025||1.39||2560000000|289.85000610352|1
2025-04-06 19:33:06|04259|18174|HVEL|921.13B|921130000000|1469.25|1081545|-5.22|53|2025-07-16|15/06/2025||7.43|||1469.25|1|2025-04-30|15/03/2025||7.68||62500000000|1469.25|1
2025-04-06 19:33:16|04260|18176|HCLT|3.85T|3850000000000|1422.1|3178918|-7.97|48|2025-07-10|15/06/2025||16.02||305500000000|1422.0999755859|1|2025-04-22|15/03/2025||16.07||302580000000|1422.0999755859|1
2025-04-06 19:33:23|04261|1089258|HDFA|835.03B|835030000000|3906.3|451290|6.3|33|2025-07-16|15/06/2025||32.41||9480000000|3906.3000488281|1|2025-04-17|15/03/2025||36.91||9290000000|3906.3000488281|1
2025-04-06 19:33:33|04262|18177|HDBK|13.91T|13910000000000|1817.3|11326660|17.28|48|2025-07-21|15/06/2025||22.39|||1817.3000488281|1|2025-04-19|15/03/2025||22.43||434980000000|1817.3000488281|1
2025-04-06 19:33:42|04263|1054973|HDFL|1.48T|1480000000000|689.05|3196027|9.48|33|2025-07-21|15/06/2025||2.44|||689.04998779297|1|2025-04-17|15/03/2025||3.56||238740000000|689.04998779297|1
2025-04-06 19:33:53|04264|18179|HROM|732.02B|732020000000|3659.2|587134|-19.13|50|2025-08-07|15/06/2025||63.76||115630000000|3659.1999511719|1|2025-05-01|15/03/2025||57.47||100200000000|3659.1999511719|1
2025-04-06 19:34:03|04265|18187|HALC|1.33T|1330000000000|599.95|5977894|5.25|52|2025-05-20|15/03/2025||||596400000000|599.95001220703|1|2025-02-13|15/12/2024|16.79|12.30|583900000000|514750000000|598.90002441406|1
2025-04-06 19:34:12|04266|1072997|HIAE|2.84T|2840000000000|4239.1|2174785|18.21|31|2025-08-08|15/06/2025||11.28|||4239.1000976562|1|2025-05-30|15/03/2025||66.94||151330000000|4239.1000976562|1
2025-04-06 19:34:27|04267|39868|HCPR|197.47B|197470000000|204.25|5185922|-36.65|33|2025-02-12|15/12/2024|||||230.2200012207|1|2024-11-11|15/09/2024|||||280.95001220703|1
2025-04-06 19:34:37|04268|18184|HPCL|762.51B|762510000000|358.35|6146779|16.55|52|2025-07-30|15/06/2025||13.24|||173.33299255371|1|2025-05-15|15/03/2025||3.57||1064130000000|173.33299255371|1
2025-04-06 19:34:46|04269|18185|HLL|5.27T|5270000000000|2244.55|1736872|-0.59|51|2025-07-29|15/06/2025||11.32||162490000000|2244.5500488281|1|2025-04-24|15/03/2025||9.9||153760000000|2244.5500488281|1
2025-04-06 19:34:56|04270|18186|HZNC|1.8T|1800000000000|426.95|1652768|25.59|47|2025-04-18|15/03/2025||||86500000000|426.95001220703|1|2025-01-28|15/12/2024|6.34|5.95|88320000000|83890000000|450.85000610352|1
2025-04-06 19:35:04|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
2025-04-06 19:35:15|04272|18198|ICBK|9.44T|9440000000000|1335.3|10774057|23.25|44|2025-07-28|15/06/2025||16.21|||1335.3000488281|1|2025-04-21|15/03/2025||16.23||278180000000|1335.3000488281|1
2025-04-06 19:35:23|04273|1050153|ICIL|906.5B|906500000000|1829.55|699663|6.51|34|2025-07-18|15/06/2025||12.72|||1829.5500488281|1|2025-04-15|15/03/2025||12.25||56600000000|1829.5500488281|1
2025-04-06 19:35:30|04274|991131|||||||36|2025-07-29|15/06/2025||3.42|||556.79998779297|1|2025-04-15|15/03/2025||2.9||162400000000|556.79998779297|1
2025-04-06 19:35:40|04275|1073007|ICCI|291.49B|291490000000|896.2|363729|24.52|34|2025-04-16|15/03/2025|||||896.20001220703|1|2025-01-20|15/12/2024||||11535000000|813.84997558594|1
2025-04-06 19:35:47|04276|960765|IDFB|423.26B|423260000000|57.81|33333837|-28.32|38|2025-07-28|15/06/2025||1.07|||57.810001373291|1|2025-04-26|15/03/2025||0.815||69050000000|57.810001373291|1
2025-04-06 19:35:55|04277|1161582|INMR|124.19B|124190000000|2069.75|8697|-18.64|25|2025-04-24|15/03/2025||19.37||3530000000|2069.75|1|2025-01-21|15/12/2024|20.1|19.53|3540000000|3550000000|2270|1
2025-04-06 19:36:09|04278|18209|INBA|735.51B|735510000000|546.05|1471468|2.07|39|2025-05-12|15/03/2025||||90100000000|546.04998779297|1|2025-01-29|15/12/2024|21.2|13.30|85670000000|85500000000|514.15002441406|1
2025-04-06 19:36:19|04279|18210|IHTL|1.14T|1140000000000|799.35|3639056|30.34|47|2025-04-23|15/03/2025||5.06||24000000000|799.34997558594|1|2025-01-17|15/12/2024|4.1|4.29|25330000000|25460000000|811.45001220703|1
2025-04-06 19:36:28|04280|18197|IOC|1.79T|1790000000000|130.14|14369525|-22.54|53|2025-07-31|15/06/2025||4|||130.13999938965|1|2025-05-30|15/03/2025||1.5||1887110000000|130.13999938965|1
2025-04-06 19:36:36|04281|1169003|INID|1.63T|1630000000000|124.84|23769769|-15.56|14|2025-05-21|15/03/2025|||||124.83999633789|1|2025-01-21|15/12/2024|||||146.69999694824|1
2025-04-06 19:36:45|04282|1153181|INIR|571.28B|571280000000|714.1|1453764|-28.8|27|2025-06-02|15/03/2025|||||714.09997558594|1|2025-02-11|15/12/2024|4.3|4.17|12250000000|12250000000|773.70001220703|1
2025-04-06 19:36:56|04283|18213|IGAS|277.28B|277280000000|198.06|5698994|-13.91|43|2025-08-07|15/06/2025||2.76||34220000000|198.05999755859|1|2025-05-22|15/03/2025||3.01||38700000000|198.05999755859|1
2025-04-06 19:37:05|04284|39852|INUS|950.72B|950720000000|360.5|7637762|14.81|48|2025-07-24|15/06/2025||6.81||80750000000|360.5|1|2025-04-23|15/03/2025||7.77||77570000000|360.5|1
2025-04-06 19:37:15|04285|18215|INBK|531.32B|531320000000.00006|682|11149563|-56.07|48|2025-07-24|15/06/2025||20.79||82615000000|682|1|2025-04-25|15/03/2025||17.18||72790000000|682|1
2025-04-06 19:37:27|04286|18216|INED|825.97B|825970000000|6396.6|342817|12.72|53|2025-08-08|15/06/2025||19.21||7180000000|6396.6000976562|1|2025-05-30|15/03/2025||21.6||7190000000|6396.6000976562|1
2025-04-06 19:37:37|04287|18217|INFY|6.01T|6010000000000|1451.65|6964503|-1.3|43|2025-07-17|15/06/2025||17.16||437160000000|1451.6500244141|1|2025-04-17|15/03/2025||16.26||420730000000|1451.6500244141|1
2025-04-06 19:37:47|04288|961701|INGL|1.97T|1970000000000|5098.9|889127|45.7|36|2025-07-30|15/06/2025||62.2||225150000000|5098.8999023438|1|2025-05-29|15/03/2025||60.37||213010000000|5098.8999023438|1
2025-04-06 19:37:59|04289|18222|IPCA|355B|355000000000|1399.25|358981|6.44|52|2025-05-28|15/03/2025||||22190000000|734.84997558594|1|2025-02-12|15/12/2024|9.78|8.45|22450000000|22660000000|734.84997558594|1
2025-04-06 19:38:08|04290|18224|ITC|5.13T|5130000000000|409.7|14507989|1.29|48|2025-07-31|15/06/2025||4.37||194140000000|409.70001220703|1|2025-05-14|15/03/2025||4.3||172270000000|409.70001220703|1
2025-04-06 19:38:15|04291|18241|||||||48|2025-07-23|15/06/2025||20.47||1600000|850.09997558594|1|2025-05-30|15/03/2025||10.21||131500000000|850.09997558594|1
2025-04-06 19:38:27|04292|18244|JSWE|883.06B|883060000000|506.4|5403459|-15.47|47|2025-04-30|15/03/2025||1.50||47620000000|506.39999389648|1|2025-01-28|15/12/2024|1||24390000000|30591000000|534.34997558594|1
2025-04-06 19:38:37|04293|18226|JSTL|2.45T|2450000000000|1005.75|1769354|17.34|48|2025-07-18|15/06/2025||13.91|||1005.75|1|2025-05-23|15/03/2025||9.78||454200000000|1005.75|1
2025-04-06 19:38:48|04294|18247|JUBI|446.84B|446840000000|679.6|2211534|47.58|50|2025-07-23|15/06/2025||1.58||21860000000|679.59997558594|1|2025-05-14|15/03/2025||1.31||15530000000|679.59997558594|1
2025-04-06 19:38:56|04295|18260|||||||48|2025-07-21|15/06/2025||18.09||94576000000|2131.9499511719|1|2025-04-30|15/03/2025||23.23||105350000000|2131.9499511719|1
2025-04-06 19:39:05|04296|39882|LTFL|380.08B|380080000000|153.72|4864812|-9.5|46|2025-07-22|15/06/2025||2.74|||153.7200012207|1|2025-04-25|15/03/2025||2.49||25850000000|153.7200012207|1
2025-04-06 19:39:13|04297|991132|LTEH|452.54B|452540000000|4274.2|176995|-26.39|36|2025-07-17|15/06/2025||34.31|||4274.2001953125|1|2025-04-24|15/03/2025||33.38||30480000000|4274.2001953125|1
2025-04-06 19:39:22|04298|18268|LART|4.48T|4480000000000|3260.15|2140571|-12.9|48|2025-07-29|15/06/2025||25.62||588470000000|3260.1499023438|1|2025-05-09|15/03/2025||36.1||781050000000|3260.1499023438|1
2025-04-06 19:39:33|04299|986039|LTIM|1.23T|1230000000000|4136.25|390601|-16.06|36|2025-07-22|15/06/2025||43.69||93754000000|4136.25|1|2025-04-24|15/03/2025||39.43||98690000000|4136.25|1
2025-04-06 19:39:41|04300|994422|LAUL|309.77B|309770000000|574.45|3021669|30.76|35|2025-04-24|15/03/2025||2.14||15480000000|574.45001220703|1|2025-01-24|15/12/2024|1.7|1.1|14150000000|14420000000|585.15002441406|1
2025-04-06 19:39:52|04301|18269|LICH|309.05B|309050000000|561.85|1446780|-12.8|53|2025-07-31|15/06/2025||23.28|||561.84997558594|1|2025-05-14|15/03/2025||22.81||21950000000|561.84997558594|1
2025-04-06 19:40:04|04302|18270|LUPN|899.89B|899890000000|1971.05|940755|23.25|47|2025-05-13|15/03/2025||16.74||55260000000|1971.0500488281|1|2025-02-11|15/12/2024|19|17.29|57680000000|56450000000|2169.3999023438|1
2025-04-06 19:40:13|04303|18291|MRF|480.25B|480250000000|113236.95|6466|-16.41|40|2025-05-01|15/03/2025||774.2||70110000000|113236.953125|1|2025-02-06|15/12/2024|723.4|898.7|68830000000|66840000000|114960.75|1
2025-04-06 19:40:24|04304|985843|MGAS|131.46B|131460000000.00002|1330.9|578352|-7.59|35|2025-05-08|15/03/2025||24.93||18120000000|1330.9000244141|1|2025-01-28|15/12/2024|22.8|22.72|17580000000|17580000000|1258.3000488281|1
2025-04-06 19:40:36|04305|18273|MAHM|2.89T|2890000000000|2596.55|3265481|28.97|48|2025-08-01|15/06/2025||26.82||321740000000|2596.5500488281|1|2025-05-23|15/03/2025||24.8||296490000000|2596.5500488281|1
2025-04-06 19:40:45|04306|18271|MMFS|323.88B|323880000000|262.3|1829718|-12.13|42|2025-07-29|15/06/2025||5.54|||262.29998779297|1|2025-04-22|15/03/2025||4.74||21740000000|262.29998779297|1
2025-04-06 19:40:54|04307|39888|MNFL|197.01B|197010000000|232.83|15417955|21.33|37|2025-05-14|15/03/2025||3.52||16640000000|232.83000183105|1|2025-02-13|15/12/2024|3.3|5.34|16370000000|16880000000|191.41999816895|1
2025-04-06 19:41:04|04308|18276|MRCO|877.31B|877310000000|677.3|1772613|32.93|48|2025-07-31|15/06/2025||3.45||29690000000|677.29998779297|1|2025-05-12|15/03/2025||2.64||26430000000|677.29998779297|1
2025-04-06 19:41:13|04309|18277|MRTI|3.61T|3610000000000|11482|400350|-7.56|48|2025-07-23|15/06/2025||111.4||402910000000|11482|1|2025-04-25|15/03/2025||127.48||405300000000|11482|1
2025-04-06 19:41:24|04310|18279|MAXI|400.34B|400340000000|1165.05|895621|14.83|49|2025-05-13|15/03/2025||4.31||118200000000|1165.0500488281|1|2025-02-04|15/12/2024|2.53|3.33|82220000000|88700000000|1083.4499511719|1
2025-04-06 19:41:40|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
2025-04-06 19:41:51|04312|18290|MBFL|424.12B|424120000000|2229.2|598686|-11.21|49|2025-07-24|15/06/2025||24.38||36894000000|2229.1999511719|1|2025-04-25|15/03/2025||23.32||37130000000|2229.1999511719|1
2025-04-06 19:42:02|04313|39890|||||||40|2025-05-14|15/03/2025||39.29||30560000000|2348.3000488281|1|2025-02-11|15/12/2024|33.96|34.38|27840000000|26430000000|2201.8500976562|1
2025-04-06 19:42:12|04314|39891|NATP|142.71B|142710000000|796.75|965119|-20.11|37|2025-06-02|15/03/2025||32.2||14360000000|796.75|1|2025-02-12|15/12/2024|7.4|1.9|4750000000|5420000000|1242.4499511719|1
2025-04-06 19:42:23|04315|18299|NALU|289.64B|289640000000|157.7|10826494|-11.15|47|2025-05-28|15/03/2025||||40800000000|157.69999694824|1|2025-02-10|15/12/2024|8.6|1.27|46620000000|36940000000|200.49000549316|1
2025-04-06 19:42:32|04316|946691|NAFL|201.79B|201790000000|4071.15|284747|29.34|35|2025-05-09|15/03/2025||||7870000000|4071.1499023438|1|2025-01-30|15/12/2024|16.9|12.13|6060000000|6070000000|3740.1999511719|1
2025-04-06 19:42:39|04317|30059|NEST|2.18T|2180000000000.0002|2262.15|760904|-10.86|48|2025-07-24|15/06/2025||8.36||52470000000|2262.1499023438|1|2025-04-24|15/03/2025||7.19||54890000000|2262.1499023438|1
2025-04-06 19:42:50|04318|1053096|NIPF|358.08B|358080000000|564.35|1099635|6.09|34|2025-07-24|15/06/2025||||6360000000|564.34997558594|1|2025-04-29|15/03/2025||||5790000000|564.34997558594|1
2025-04-06 19:43:00|04319|18309|NMDC|572.17B|572170000000|65.02|23460447|-10.48|49|2025-05-27|15/03/2025||||72400000000|65.019996643066|1|2025-02-06|15/12/2024|2.2|1.98|65680000000|65580000000|65.139999389648|1
2025-04-06 19:43:10|04320|18297|NTPC|3.4T|3400000000000|350.4|14069720|-1.17|48|2025-07-28|15/06/2025||6.21|||350.39999389648|1|2025-05-26|15/03/2025||6.02||448400000000|350.39999389648|1
2025-04-06 19:43:21|04321|18312|OEBO|563.8B|563800000000|1550.6|816857|-0.01|48|2025-07-24|15/06/2025||19.6||16660000000|1550.5999755859|1|2025-05-09|15/03/2025||18.37||15910000000|1550.5999755859|1
2025-04-06 19:43:30|04322|18311|ONGC|2.84T|2840000000000|226.01|12703846|-15.65|48|2025-08-08|15/06/2025||12.08|||226.00999450684|1|2025-05-22|15/03/2025||8.45||338290000000|226.00999450684|1
2025-04-06 19:43:42|04323|18313|OILI|581.92B|581920000000|357.75|3348134|-14.6|53|2025-08-07|15/06/2025||10.41|||357.75|1|2025-05-21|15/03/2025||11.06||54560000000|357.75|1
2025-04-06 19:43:50|04324|18325|PAGE|471.92B|471920000000|42309.8|28786|23.83|39|2025-08-07|15/06/2025||166.01|||42309.80078125|1|2025-05-30|15/03/2025||132.01||10740000000|42309.80078125|1
2025-04-06 19:44:00|04325|18334|PLNG|425.85B|425850000000|283.9|2218156|2.25|43|2025-08-07|15/06/2025||7.84|||283.89999389648|1|2025-05-30|15/03/2025||4.97||123620000000|283.89999389648|1
2025-04-06 19:44:08|04326|18335|PFIZ|183.78B|183780000000|4017.3|48736|-7.36|35|2025-05-29|15/03/2025|||||4017.3000488281|1|2025-01-31|15/12/2024|27.9|32.80|5380000000|6031000000|4519.1499023438|1
2025-04-06 19:44:19|04327|100258|PIIL|503.26B|503260000000|3315.45|329553|-14.33|44|2025-05-20|15/03/2025||28.28||18610000000|3315.4499511719|1|2025-02-06|15/12/2024|24.5|24.90|19010000000|20450000000|3596.8000488281|1
2025-04-06 19:44:29|04328|18337|PIDI|1.47T|1470000000000|2892|343021|-3.63|39|2025-08-06|15/06/2025||12.67||37200000000|2892|1|2025-05-13|15/03/2025||8.65||31940000000|2892|1
2025-04-06 19:44:37|04329|18339|||||||39|2025-05-08|15/03/2025|||||961.5|1|2025-01-27|15/12/2024|-12.9|5.30|11380000000|13031000000|990.45001220703|1
2025-04-06 19:44:50|04330|1127928|POLC|758.25B|758250000000|5040.75|798219|-5.19|29|2025-07-22|15/06/2025||31.75||43630000000|5040.75|1|2025-05-09|15/03/2025||41.17||66090000000|5040.75|1
2025-04-06 19:45:00|04331|18341|PWFC|1.34T|1340000000000|406.85|8940581|-2.39|51|2025-05-23|15/03/2025||13.38||57330000000|406.85000610352|1|2025-02-11|15/12/2024|12.59|12.07|53290000000|49800000000|396.54998779297|1
2025-04-06 19:45:10|04332|18342|PGRD|2.73T|2730000000000|293.9|14378620|5.57|53|2025-07-30|15/06/2025||4.36|||293.89999389648|1|2025-05-19|15/03/2025||4.57||108200000000|293.89999389648|1
2025-04-06 19:45:22|04333|18344|PREG|485.45B|485450000000|1127.05|1051788|-12.75|47|2025-06-03|15/03/2025||5.57||34390000000|1127.0500488281|1|2025-01-30|15/12/2024|0.4|6.45|16550000000|26040000000|1318.4000244141|1
2025-04-06 19:45:34|04334|18346|PROC|452.34B|452340000000|13983.4|8633|-14.59|35|2025-05-07|15/03/2025||55.9||11070000000|13983.400390625|1|2025-02-11|15/12/2024||84.9|12480000000|12220000000|14151.450195312|1
2025-04-06 19:45:44|04335|18350|PNBK|1.11T|1110000000000|96.61|24374377|-29.25|48|2025-07-25|15/06/2025||3.41|||96.610000610352|1|2025-05-29|15/03/2025||3.96||156450000000|96.610000610352|1
2025-04-06 19:45:51|04336|987147|RATB|106.79B|106790000000|175.68|7706428|-30.98|37|2025-05-08|15/03/2025||||25770000000|175.67999267578|1|2025-01-18|15/12/2024|0.54||26580000000|26380000000|155.11999511719|1
2025-04-06 19:46:04|04337|18371|RECM|1.06T|1060000000000|403.4|8693945|-14.46|46|2025-05-23|15/03/2025||||55330000000|403.39999389648|1|2025-02-06|15/12/2024|15.15|14.30|53350000000|50560000000|440.25|1
2025-04-06 19:46:13|04338|18367|RELI|15.31T|15310000000000|1204.7|12397429|-17.49|48|2025-07-18|15/06/2025||12.31|||1204.6999511719|1|2025-04-18|15/03/2025||12.72||2406760000000|1204.6999511719|1
2025-04-06 19:46:22|04339|18016|SANO|138.45B|138450000000|6006.25|28259|12.1|38|2025-05-07|15/03/2025||||5000000000|6006.25|1|2025-02-27|15/12/2024|36.6||5150000000|8050000000|5065.75|1
2025-04-06 19:46:31|04340|18376|SBI|6.85T|6850000000000|767.45|10791656|0.35|48|2025-08-01|15/06/2025||18.11||516841000000|767.45001220703|1|2025-05-09|15/03/2025||18.89||587040000000|767.45001220703|1
2025-04-06 19:46:44|04341|1158869|SBIC|806.75B|806750000000|848|1814706|16.11|26|2025-07-25|15/06/2025||6.31||43529000000|848|1|2025-04-25|15/03/2025||6.03||39760000000|848|1
2025-04-06 19:46:50|04342|1050746|||||||32|2025-04-24|15/03/2025||12.06||289690000000|1512.5999755859|1|2025-01-16|15/12/2024|5.49|6.38|248280000000|257190000000|1472.75|1
2025-04-06 19:47:00|04343|18383|SHCM|1.11T|1110000000000|30694.5|33437|18.92|53|2025-08-06|15/06/2025||140.18||53780000000|30694.5|1|2025-05-19|15/03/2025||191.95||53300000000|30694.5|1
2025-04-06 19:47:08|04344|18386|SHMF|1.23T|1230000000000|653.6|6878998|29.74|48|2025-07-25|15/06/2025||12.29|||653.59997558594|1|2025-04-24|15/03/2025||11.78||63620000000|653.59997558594|1
2025-04-06 19:47:20|04345|18387|SIEM|1.76T|1760000000000|4928.15|509349|-12.53|48|2025-08-08|15/06/2025||22.59||57310000000|4928.1499023438|1|2025-05-08|15/03/2025||18.73||57370000000|4928.1499023438|1
2025-04-06 19:47:28|04346|18397|SRFL|846.44B|846440000000|2854.85|876638|10.36|35|2025-05-13|15/03/2025||16.15||38640000000|2854.8500976562|1|2025-01-29|15/12/2024|9.1|8.77|34910000000|33400000000|2600.1999511719|1
2025-04-06 19:47:43|04347|18399|SAIL|465.1B|465100000000|112.6|19974659|-22.98|48|2025-08-07|15/06/2025||1.75|||112.59999847412|1|2025-05-21|15/03/2025||1.95||257600000000|112.59999847412|1
2025-04-06 19:47:53|04348|18405|SUN|4.1T|4099999999999.9995|1709.35|2263530|6.24|48|2025-07-31|15/06/2025||12.58||140090000000|1709.3499755859|1|2025-06-03|15/03/2025||10.96||134280000000|1709.3499755859|1
2025-04-06 19:48:02|04349|18406|SUTV|249.26B|249260000000|632.5|386833|1.53|53|2025-08-08|15/06/2025||19.66||16450000000|632.5|1|2025-05-23|15/03/2025||14.76||9220000000|632.5|1
2025-04-06 19:48:11|04350|958336|SYNN|290.79B|290790000000|724.65|795631|-0.66|36|2025-07-23|15/06/2025||2.36||9240000000|724.65002441406|1|2025-04-23|15/03/2025||4.45||10400000000|724.65002441406|1
2025-04-06 19:48:21|04351|18417|TTCH|206.96B|206960000000|812.4|868955|-28.27|47|2025-05-05|15/03/2025||5.8||36120000000|812.40002441406|1|2025-02-03|15/12/2024|0.67|6.42|35900000000|37790000000|964.29998779297|1
2025-04-06 19:48:30|04352|18419|TATA|455.44B|455440000000|1598.05|445971|-22.49|46|2025-04-16|15/03/2025||||59100000000|1598.0500488281|1|2025-01-21|15/12/2024|8.28||57980000000|59900000000|1729.9000244141|1
2025-04-06 19:48:40|04353|18420|TCS|11.94T|11940000000000|3299.4|2568948|-17.08|48|2025-07-10|15/06/2025||34.27||649410000000|3299.3999023438|1|2025-04-10|15/03/2025||35||648000000000|3299.3999023438|1
2025-04-06 19:48:48|04354|18422|||||||48|2025-08-05|15/06/2025||4.27||47790000000|1087.8499755859|1|2025-04-29|15/03/2025||2.97||44800000000|1087.8499755859|1
2025-04-06 19:48:57|04355|18421|TTEX|315.08B|315080000000|5056.65|195355|-37.12|36|2025-07-10|15/06/2025||33.27|||5056.6499023438|1|2025-04-29|15/03/2025||29.46||9180000000|5056.6499023438|1
2025-04-06 19:49:06|04356|18425|TAMO|2.26T|2260000000000|613.85|13586604|-38.86|44|2025-07-23|15/06/2025||14.28||1129630000000|613.84997558594|1|2025-05-30|15/03/2025||25.72||1214370000000|613.84997558594|1
2025-04-06 19:49:16|04357|18426|TTPW|1.18T|1180000000000|368.95|7086968|-11.01|48|2025-08-01|15/06/2025||3.25|||368.95001220703|1|2025-05-01|15/03/2025||3.33||227430000000|368.95001220703|1
2025-04-06 19:49:26|04358|18428|TISC|1.75T|1750000000000|140.39|34058124|-14.06|48|2025-08-07|15/06/2025||3.1||565000000000|140.38999938965|1|2025-05-06|15/03/2025||1.08||545520000000|140.38999938965|1
2025-04-06 19:49:36|04359|18429|TEML|1.17T|1170000000000|1320.95|1904986|4.56|48|2025-07-24|15/06/2025||13.38||136140000000|1320.9499511719|1|2025-04-24|15/03/2025||11.96||134500000000|1320.9499511719|1
2025-04-06 19:49:46|04360|18272|TRCE|222.48B|222480000000|941.55|552875|12.15|42|2025-05-26|15/03/2025||1.9||27040000000|941.54998779297|1|2025-02-06|15/12/2024|-0.2|5.30|19770000000|24400000000|900|1
2025-04-06 19:49:56|04361|18433|TITN|2.73T|2730000000000|3076.2|981164|-18.07|48|2025-07-30|15/06/2025||11.32||159190000000|3076.1999511719|1|2025-05-01|15/03/2025||10.8||128150000000|3076.1999511719|1
2025-04-06 19:50:09|04362|18435|TORP|1.11T|1110000000000|3286.5|350356|27.53|48|2025-07-29|15/06/2025||18.59||32720000000|3286.5|1|2025-05-21|15/03/2025||17.47||30260000000|3286.5|1
2025-04-06 19:50:16|04363|18436|TOPO|774.52B|774520000000|1537.05|607716|3.13|35|2025-05-15|15/03/2025|||||1537.0500488281|1|2025-02-04|15/12/2024|10.2|9.1|64990000000|62980000000|1344.3000488281|1
2025-04-06 19:50:25|04364|18437|TREN|1.98T|1980000000000|5562.85|1307988|41.45|41|2025-08-06|15/06/2025||11.68||51890000000|1321.25|1|2025-04-24|15/03/2025||6.83||40830000000|1321.25|1
2025-04-06 19:50:36|04365|18442|TVSM|1.17T|1170000000000|2464.95|801387|19.11|53|2025-07-28|15/06/2025||15.47||96330000000|2031.4499511719|1|2025-05-30|15/03/2025||14.52||93460000000|2031.4499511719|1
2025-04-06 19:50:46|04366|18445|ULTC|3.31T|3310000000000|11498.65|384329|17.05|48|2025-07-18|15/06/2025||80.23||196062000000|11498.650390625|1|2025-04-28|15/03/2025||94.77||223020000000|11498.650390625|1
2025-04-06 19:50:55|04367|18447|UNBK|932.14B|932140000000|122.11|13414682|-23.78|52|2025-05-09|15/03/2025||||140940000000|122.11000061035|1|2025-01-27|15/12/2024|6|4.40|136600000000|136620000000|107.30000305176|1
2025-04-06 19:51:04|04368|18449|UBBW|526.03B|526030000000|1989.35|303189|10.1|42|2025-04-29|15/03/2025||4.5||23410000000|1989.3499755859|1|2025-02-13|15/12/2024|2.4|3.6|19980000000|20570000000|2057.3000488281|1
2025-04-06 19:51:17|04369|18451|UNSP|1.01T|1010000000000|1427.35|749210|26.5|50|2025-07-29|15/06/2025||6.2||33630000000|1427.3499755859|1|2025-05-08|15/03/2025||4.67||30500000000|1427.3499755859|1
2025-04-06 19:51:29|04370|18450|UPLL|538.5B|538500000000|637.7|2548937|34.48|47|2025-05-12|15/03/2025||11.43||153040000000|637.70001220703|1|2025-01-31|15/12/2024|9.7|0.7|110770000000|109270000000|566.95001220703|1
2025-04-06 19:51:38|04371|993204|VARB|1.81T|1810000000000|535.45|8847968|-10.38|35|2025-08-04|15/06/2025||2.23||46310000000|535.45001220703|1|2025-05-06|15/03/2025||2.1||53060000000|535.45001220703|1
2025-04-06 19:51:47|04372|18377|VDAN|1.57T|1570000000000|401.45|8444430|25.87|47|2025-05-08|15/03/2025||4.20||398000000000|401.45001220703|1|2025-01-31|15/12/2024|9.09|9.15|391150000000|374150000000|432.45001220703|1
2025-04-06 19:51:57|04373|18200|VODA|564.72B|564720000000|7.91|499678272|-40.53|47|2025-05-30|15/03/2025||-1.07||111150000000|7.9099998474121|1|2025-02-11|15/12/2024|-0.95|-0.8564|111170000000|117280000000|9.1099996566772|1
2025-04-06 19:52:08|04374|18462|VOLT|429.52B|429520000000|1298.1|2080658|5.34|48|2025-08-07|15/06/2025||10.85||56150000000|1298.0999755859|1|2025-05-07|15/03/2025||8.82||47810000000|1298.0999755859|1
2025-04-06 19:52:18|04375|18466|WHIR|134.85B|134850000000|1062.4|444385|-21.55|35|2025-05-21|15/03/2025||7.6||19720000000|1062.4000244141|1|2025-02-04|15/12/2024|3.5|5.2|17050000000|17250000000|1181.5|1
2025-04-06 19:52:27|04376|18467|WIPR|2.58T|2580000000000|246.3|12565394|1.56|43|2025-07-16|15/06/2025||3.21||229360000000|246.30000305176|1|2025-04-16|15/03/2025||3.18||226570000000|246.30000305176|1
2025-04-06 19:52:36|04377|18470|||||||53|2025-07-21|15/06/2025||0.23|||17.190000534058|1|2025-04-25|15/03/2025||0.255||43890000000|17.190000534058|1
2025-04-06 19:52:47|04378|18471|ZEE|100.59B|100590000000|104.72|12264241|-31.26|48|2025-07-31|15/06/2025||1.99||23270000000|104.7200012207|1|2025-05-16|15/03/2025||2.44||21350000000|104.7200012207|1
2025-04-06 19:52:56|04379|946102|2670|686.64B|686640000000|2773|538698|-4.84|42|2025-07-09|15/05/2025||||98500000000|2773|1|2025-04-09|15/02/2025||44.2||97740000000|2773|1
2025-04-06 19:53:06|04380|946298|8572|562.1B|562100000000|358.8|1302249|-9.62|41|2025-05-14|15/03/2025||||80600000000|358.79998779297|1|2025-01-31|15/12/2024|10.89||80530000000|78100000000|384|1
2025-04-06 19:53:18|04381|946144|4401|245.13B|245130000000|2409.5|258318|-26.47|41|2025-05-20|15/03/2025||||121240000000|2409.5|1|2025-02-12|15/12/2024|75.87||101310000000|105860000000|2812.5|1
2025-04-06 19:53:26|04382|44296|||||||47|2025-07-23|15/06/2025||70.09||206380000000|5654|1|2025-04-25|15/03/2025||70.68||197630000000|5654|1
2025-04-06 19:53:41|04383|44267|8267|3.25T|3250000000000|3794|2196152|9.65|47|2025-07-09|15/05/2025||||2518000000000|3794|1|2025-04-11|15/02/2025||43.85||2591750000000|3794|1
2025-04-06 19:53:51|04384|946297|8570|256.68B|256680000000|1189|983823|-15.58|44|2025-07-09|15/05/2025||21.31||130710000000|1189|1|2025-04-10|15/02/2025||20.33||130630000000|1189|1
2025-04-06 19:53:59|04385|946310|8905|532.05B|532049999999.99994|2338|1096164|30.43|42|2025-07-15|15/05/2025||27.19||119100000000|2338|1|2025-04-11|15/02/2025||20.16||115550000000|2338|1
2025-04-06 19:54:09|04386|44240|5201|912.8B|912800000000|4300|1023669|-22.35|36|2025-08-05|15/06/2025||||530950000000|4300|1|2025-05-12|15/03/2025||||532750000000|4300|1
2025-04-06 19:54:21|04387|949910|4206|205.19B|205190000000|3269|180680|-12.83|41|2025-04-25|15/03/2025||||64400000000|3269|1|2025-01-31|15/12/2024|86.81||64650000000|65600000000|3245|1
2025-04-06 19:54:34|04388|952959|9627|169.69B|169690000000|4840|146513|-14.08|41|2025-06-05|15/04/2025||79.56||123300000000|4840|1|2025-03-10|15/01/2025|118.3||121970000000|118350000000|4636|1
2025-04-06 19:54:44|04389|946132|4088|414.48B|414480000000|1810|607748|-21|41|2025-05-07|15/03/2025||||305950000000|1810|1|2025-02-07|15/12/2024|64.96||276910000000|276910000000|1918|1
2025-04-06 19:54:54|04390|946246|7259|1.1T|1100000000000|1456|2498726|-25.7|41|2025-04-25|15/03/2025||79.01||1260800000000|1456|1|2025-01-31|15/12/2024|53.03|36.1|1249660000000|1229260000000|1727|1
2025-04-06 19:55:06|04391|44209|2802|2.89T|2890000000000|2904|1485638|-47.65|47|2025-08-01|15/06/2025||||393300000000|2904|1|2025-05-08|15/03/2025||17.57||397170000000|2904|1
2025-04-06 19:55:16|04392|946105|2784|374.58B|374580000000|2060.5|525566|-6.26|41|2025-05-20|15/03/2025||38.95||700510000000|2060.5|1|2025-02-10|15/12/2024|62.6|48.18|805970000000|772410000000|1984|1
2025-04-06 19:55:26|04393|44281|6770|269.41B|269410000000.00003|1310|919228|7.64|47|2025-07-31|15/06/2025||13.4||242520000000|1310|1|2025-04-30|15/03/2025||115.25||218570000000|1310|1
2025-04-06 19:55:35|04394|44146|6113|426.15B|426150000000|1326.5|1490520|-20.73|47|2025-05-08|15/03/2025||36.74||116570000000|1326.5|1|2025-02-14|15/12/2024|16.23||90300000000|104300000000|1564|1
2025-04-06 19:55:45|04395|952375|6436|266.18B|266180000000|3734|175284|-1.87|40|2025-04-23|15/03/2025||||49800000000|3734|1|2025-01-31|15/12/2024|70.5||41690000000|41900000000|4139|1
2025-04-06 19:55:54|04396|44248|9202|1.27T|1270000000000|2711.5|1725123|-11.48|46|2025-04-25|15/03/2025||15.09||549180000000|2711.5|1|2025-02-03|15/12/2024|113.31|91.97|603200000000|573360000000|2914.5|1
2025-04-06 19:56:05|04397|946220|6754|168.68B|168680000000|1280|896489|6.44|42|2025-07-24|15/06/2025||9.86||25360000000|1280|1|2025-04-24|15/03/2025||29.07||32910000000|1280|1
2025-04-06 19:56:16|04398|44282|8304|255.04B|255040000000|1843|1187849|-24.88|47|2025-05-19|15/03/2025||26.98||21710000000|1843|1|2025-02-03|15/12/2024|30.3|31.88|130680000000|21960000000|2400|1
2025-04-06 19:56:27|04399|951876|2815|192.68B|192680000000|6050|79548|19.57|40|2025-05-09|15/03/2025||80.99||15700000000|6050|1|2025-02-07|15/12/2024|122.94|98.5|17360000000|19010000000|5210|1
2025-04-06 19:56:37|04400|952550|7476|162.45B|162450000000|2267.5|353628|-13.19|40|2025-05-20|15/03/2025||||28690000000|2267.5|1|2025-01-31|15/12/2024|30.01||26740000000|26720000000|2570.5|1
2025-04-06 19:56:49|04401|44184|2502|2.88T|2880000000000|1917|5405543|3.94|47|2025-08-06|15/06/2025||35.11||765200000000|1917|1|2025-05-19|15/03/2025||13.22|||1917|1
2025-04-06 19:56:58|04402|992296|7747|588.21B|588210000000|2165.5|919556|-10.59|36|2025-08-08|15/06/2025||9.72||29230000000|2165.5|1|2025-05-14|15/03/2025||20.49||29350000000|2165.5|1
2025-04-06 19:57:08|04403|44274|3407|1.33T|1330000000000|978.3|4395134|-10.53|47|2025-07-31|15/06/2025||25.01||773300000000|978.29998779297|1|2025-05-09|15/03/2025||19.33||778100000000|978.29998779297|1
2025-04-06 19:57:17|04404|946263|7936|1.98T|1980000000000|2772.5|5603684|58.13|40|2025-08-08|15/06/2025||||191600000000|2772.5|1|2025-05-07|15/03/2025||||205270000000|2772.5|1
2025-04-06 19:57:31|04405|44160|4503|2.49T|2490000000000|1390|6500477|-13.26|47|2025-07-30|15/06/2025||9||430380000000|1390|1|2025-04-25|15/03/2025||20.53||427010000000|1390|1
2025-04-06 19:57:42|04406|953004|9832|112.48B|112480000000|1433|227561|-9.36|40|2025-05-13|15/03/2025|||||1433|1|2025-01-31|15/12/2024|76.7||77920000000||1487|1
2025-04-06 19:57:51|04407|946226|6845|570.95B|570950000000|1106|1312548|3.17|42|2025-08-06|15/06/2025||||63000000000|1106|1|2025-05-09|15/03/2025||36.18||86450000000|1106|1
2025-04-06 19:58:01|04408|946262|7832|3.11T|3110000000000|4752|2714170|71.71|42|2025-08-07|15/06/2025||||271380000000|4752|1|2025-05-08|15/03/2025||12.33||282460000000|4752|1
2025-04-06 19:58:14|04409|987115|6532|940.63B|940630000000|6186|1245510|112.98|35|2025-07-10|15/05/2025||56.39||33560000000|6186|1|2025-04-10|15/02/2025||59.59||32230000000|6186|1
2025-04-06 19:58:22|04410|991446|2412|343.81B|343810000000|2168|837936|0.16|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2025-04-06 19:58:31|04411|946340|9783|208.23B|208230000000|2592|222716|0.19|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2025-04-06 19:58:41|04412|44235|5108|3.76T|3760000000000|5495|2382052|-16.43|44|2025-08-08|15/06/2025||101.75||1103250000000|5495|1|2025-05-15|15/03/2025||105.58||1068990000000|5495|1
2025-04-06 19:58:50|04413|946206|6448|626.1B|626100000000|2449|1755244|-12.89|41|2025-05-07|15/03/2025||41.9||220080000000|2449|1|2025-02-06|15/12/2024|87.07||231530000000|223500000000|2646.5|1
2025-04-06 19:58:55|04414|949900|||||||41|2025-05-12|15/03/2025||25.62||80720000000|2777|1|2025-02-06|15/12/2024|61.79|51.81|86710000000|84500000000|2835|1
2025-04-06 19:59:05|04415|44187|7751|3.96T|3960000000000|4284|3378203|-2.81|36|2025-07-24|15/06/2025||95.3||1184480000000|4284|1|2025-04-23|15/03/2025||69.9||1056860000000|4284|1
2025-04-06 19:59:15|04416|946272|8060|527B|527000000000|4839|145961|13.03|42|2025-07-23|15/06/2025||||167010000000|4839|1|2025-04-29|15/03/2025||74.8||170500000000|4839|1
2025-04-06 19:59:28|04417|946338|9697|1.52T|1520000000000|3645|2211315|33.91|42|2025-07-23|15/06/2025||||36810000000|3645|1|2025-05-07|15/03/2025||64.04||88450000000|3645|1
2025-04-06 19:59:37|04418|44306|6952|252.22B|252220000000|1106|701343|-17.55|36|2025-07-31|15/06/2025||||66000000000|1106|1|2025-05-08|15/03/2025||13.3||66650000000|1106|1
2025-04-06 19:59:49|04419|44218|9022|2.92T|2920000000000|2963.5|2435289|-19.32|46|2025-04-29|15/03/2025||47.61||439570000000|2963.5|1|2025-02-03|15/12/2024|145.54|122.77|494240000000|470380000000|2889|1
2025-04-06 19:59:57|04420|952820|8439|675.23B|675230000000|1384|591259|-12.6|40|2025-05-08|15/03/2025||34.47||305810000000|1384|1|2025-02-07|15/12/2024|59.25||345940000000|308000000000|1516|1
2025-04-06 20:00:07|04421|44307|8331|815.27B|815270000000|1152.5|2823310|-7.54|48|2025-08-01|15/06/2025||25.92||39730000000|1152.5|1|2025-05-08|15/03/2025||23.39||47430000000|1152.5|1
2025-04-06 20:00:18|04422|44283|9502|1.23T|1230000000000|1627|2439323|-16.5|36|2025-07-25|15/06/2025||||801000000000|1627|1|2025-04-25|15/03/2025||36.9||929000000000|1627|1
2025-04-06 20:00:31|04423|44175|4519|10.95T|10950000000000|6654|2215100|22.41|37|2025-07-24|15/06/2025||79.2||328400000000|6654|1|2025-04-24|15/03/2025||50.25||260850000000|6654|1
2025-04-06 20:00:41|04424|946330|9504|297.04B|297040000000|826.1|1883525|-28.66|35|2025-04-25|15/03/2025||14.4||398600000000|826.09997558594|1|2025-01-31|15/12/2024|75.31|-13.4|354510000000|367000000000|875|1
2025-04-06 20:00:50|04425|946097|2579|412.42B|412420000000|2365|622357|8.26|41|2025-05-08|15/03/2025|||||2365|1|2025-02-13|15/12/2024|-15.03|-5.46|216070000000|232990000000|2371|1
2025-04-06 20:01:00|04426|952591|7616|186.9B|186900000000|1758.5|535939|-17.29|40|2025-05-08|15/03/2025|||||1758.5|1|2025-02-07|15/12/2024|20.21||68270000000||1695.5|1
2025-04-06 20:01:10|04427|44124|1721|364.78B|364780000000|3101|400723|-10.45|46|2025-05-09|15/03/2025||96.85||192480000000|3101|1|2025-02-07|15/12/2024|71.96|69.94|153570000000|149380000000|3214|1
2025-04-06 20:01:20|04428|976159|7186|936.25B|936250000000|820.2|4690293|7.78|38|2025-07-30|15/06/2025||18.62||64230000000|820.20001220703|1|2025-05-12|15/03/2025||14.61||66320000000|820.20001220703|1
2025-04-06 20:01:28|04429|962543|5021|476.11B|476110000000|5746|368744|-25.83|36|2025-05-08|15/03/2025||210.2||735900000000|5746|1|2025-02-06|15/12/2024|263.39|178.6|717300000000|712100000000|6587|1
2025-04-06 20:01:37|04430|949906|3349|619.63B|619630000000|7818|398100|12.73|41|2025-07-11|15/05/2025||107||264120000000|7818|1|2025-04-14|15/02/2025||78.39||253240000000|7818|1
2025-04-06 20:01:49|04431|44262|8253|469.18B|469180000000|3128|687438|5.94|47|2025-05-14|15/03/2025||||107400000000|3128|1|2025-02-14|15/12/2024|185.48||117120000000|111250000000|3588|1
2025-04-06 20:01:58|04432|952146|4751|562.17B|562170000000|1110|4477893|5.51|41|2025-07-30|15/06/2025||12.54||209120000000|1110|1|2025-04-23|15/03/2025||21.91||219210000000|1110|1
2025-04-06 20:02:08|04433|44207|7912|924.93B|924930000000|2038.5|1428857|-11.18|47|2025-08-06|15/06/2025||||364800000000|2038.5|1|2025-05-09|15/03/2025||||365100000000|2038.5|1
2025-04-06 20:02:24|04434|44138|8750|3.55T|3550000000000|965.4|4159634|-74.2|47|2025-05-14|15/03/2025||||2604760000000|965.40002441406|1|2025-02-14|15/12/2024|||2648470000000|2574250000000|4305|1
2025-04-06 20:02:37|04435|946137|4202|311.8B|311800000000|1176|788641|-17.24|42|2025-07-31|15/06/2025||46.83||159150000000|1176|1|2025-05-08|15/03/2025||39.6||154600000000|1176|1
2025-04-06 20:02:48|04436|946177|||||||41|2025-04-25|15/03/2025||||143010000000|1043.5|1|2025-01-31|15/12/2024|52.31||150520000000|142650000000|1240.5|1
2025-04-06 20:02:58|04437|946202|6383|1.3T|1300000000000|3502|1616231|1.48|41|2025-08-07|15/03/2025||48.11||170080000000|3502|1|2025-02-07|15/12/2024|71.38|33.3|260610000000|216710000000|3095|1
2025-04-06 20:03:08|04438|44190|4568|6.8T|6800000000000|3620|5877720|-22.33|47|2025-07-30|15/06/2025||22.75||453020000000|3620|1|2025-04-24|15/03/2025||15.21||498100000000|3620|1
2025-04-06 20:03:20|04439|976160|7458|173.92B|173920000000|1664.5|309377|-13.35|37|2025-05-19|15/03/2025||55.43||38660000000|1664.5|1|2025-02-12|15/12/2024|37.42|38.62|40120000000|41350000000|1779.5|1
2025-04-06 20:03:31|04440|44181|6367|4.68T|4680000000000|16000|1011911|-20.65|46|2025-05-08|15/03/2025||190.6||1159330000000|16000|1|2025-02-05|15/12/2024|119.72|213.71|1100160000000|1102580000000|18030|1
2025-04-06 20:03:44|04441|44182|7735|868.5B|868500000000|8977|1837613|-50.91|47|2025-07-23|15/06/2025||249.06||156510000000|8977|1|2025-05-09|15/03/2025||247.33||160770000000|8977|1
2025-04-06 20:03:54|04442|952021|3880|131.13B|131130000000|788|275831|-32.01|40|2025-05-16|15/03/2025||||175660000000|788|1|2025-02-14|15/12/2024|-16.91||168640000000|171540000000|893|1
2025-04-06 20:04:03|04443|946085|1878|986.71B|986710000000|15005|218934|-12.15|42|2025-07-31|15/06/2025||413.2||478630000000|15005|1|2025-04-25|15/03/2025||112.9||467770000000|15005|1
2025-04-06 20:04:16|04444|44149|1925|3.05T|3050000000000|4916|1623341|10.4|48|2025-08-06|15/06/2025||137.49||1310060000000|4916|1|2025-05-13|15/03/2025||106.98||1481970000000|4916|1
2025-04-06 20:04:26|04445|44332|8601|1.23T|1230000000000|872.2|5271184|-22.02|47|2025-07-31|15/06/2025||22.04|||872.20001220703|1|2025-04-28|15/03/2025||23.84||344310000000|872.20001220703|1
2025-04-06 20:04:37|04446|946114|3107|206.18B|206180000000|2295.5|282339|-7.16|41|2025-05-19|15/03/2025||||352620000000|2295.5|1|2025-02-07|15/12/2024|65.22||291420000000|285710000000|2953|1
2025-04-06 20:04:49|04447|102045|2432|367.07B|367070000000|3296|14909057|108.94|36|2025-08-06|15/06/2025||||48330000000|3296|1|2025-05-07|15/03/2025||18.6||39890000000|3296|1
2025-04-06 20:04:59|04448|44110|4061|169.47B|169470000000|1966.5|446254|-15.42|48|2025-08-06|15/06/2025||||96860000000|1966.5|1|2025-05-07|15/03/2025||24.69||107730000000|1966.5|1
2025-04-06 20:05:06|04449|44301|6902|4.85T|4850000000000|1715|7838579|-39.25|47|2025-07-30|15/06/2025||35.5||1806970000000|1715|1|2025-04-30|15/03/2025||45.95||1844620000000|1715|1
2025-04-06 20:05:18|04450|44145|4324|800.52B|800520000000|3084|1397833|-25.95|45|2025-05-19|15/03/2025||||328300000000|3084|1|2025-02-14|15/12/2024|-740.32|122.95|384820000000|371380000000|3513|1
2025-04-06 20:05:30|04451|946157|4631|259.24B|259240000000|2738|351916|-8.58|37|2025-05-19|15/03/2025||||274000000000|2738|1|2025-02-12|15/12/2024|112.82||263460000000|272900000000|3377|1
2025-04-06 20:05:44|04452|946194|6146|2.99T|2990000000000|27635|4428479|-49.35|42|2025-07-17|15/06/2025||292.29||99800000000|27635|1|2025-04-17|15/03/2025||339.51||112260000000|27635|1
2025-04-06 20:05:56|04453|946193|6141|353.55B|353550000000|2500|1966220|-36.6|40|2025-07-31|15/06/2025||||120500000000|2500|1|2025-05-07|15/03/2025||||118500000000|2500|1
2025-04-06 20:06:07|04454|44111|5714|258.32B|258320000000|4338|225175|-22.65|48|2025-08-08|15/06/2025||156.92||187000000000|4338|1|2025-05-09|15/03/2025||-12.42||172800000000|4338|1
2025-04-06 20:06:17|04455|952120|4665|167.01B|167010000000|3559|100000|8.7|40|2025-05-14|15/03/2025||||48870000000|3559|1|2025-02-07|15/12/2024|97.13||50510000000|50000000000|3734|1
2025-04-06 20:06:28|04456|44208|9020|3.49T|3490000000000|3086|2800352|6.52|46|2025-04-30|15/03/2025||4.49||756280000000|3086|1|2025-02-03|15/12/2024|67.93|48.09|730950000000|707920000000|2774.5|1
2025-04-06 20:06:38|04457|44171|6361|919.23B|919230000000|1990|2444215|-24.05|35|2025-05-20|15/03/2025||||200000000000|1990|1|2025-02-14|15/12/2024|65.75||262340000000|262340000000|2557.5|1
2025-04-06 20:06:50|04458|44180|4523|1.11T|1110000000000|3942|1359151|-35.42|47|2025-07-30|15/06/2025||37.2||193500000000|3942|1|2025-05-19|15/03/2025||37.84||173840000000|3942|1
2025-04-06 20:06:59|04459|946335|9513|465.88B|465880000000|2547.5|643205|1.47|41|2025-05-07|15/03/2025||-15.8||277300000000|2547.5|1|2025-01-31|15/12/2024|171.03|40.6|318230000000|297550000000|2458|1
2025-04-06 20:07:06|04460|44225|5020|1.86T|1860000000000|690|11578205|-5.09|46|2025-05-08|15/03/2025||21.1||4417800000000|690|1|2025-02-14|15/12/2024|36.16|10.6|3257520000000|3421700000000|793|1
2025-04-06 20:07:17|04461|951790|||||||40|2025-05-12|15/03/2025|||||4552|1|2025-02-13|15/12/2024|-1.65||89960000000|86250000000|4625|1
2025-04-06 20:07:28|04462|952167|4921|337.53B|337530000000|2790|264942|42.38|39|2025-01-30|15/12/2024||||32200000000|2790|1|2024-11-05|15/09/2024|7.26||26160000000|26040000000|2791.5|1
2025-04-06 20:07:42|04463|44311|6954|3.34T|3340000000000|3580|3830484|-15.33|36|2025-07-24|15/06/2025||39.22||208860000000|3580|1|2025-04-23|15/03/2025||40.44||207760000000|3580|1
2025-04-06 20:07:51|04464|44328|9983|13.77T|13770000000000|44900|1333846|1.68|47|2025-07-10|15/05/2025||358.48||825040000000|44900|1|2025-04-10|15/02/2025||251.91||877320000000|44900|1
2025-04-06 20:08:02|04465|998064|3563|511.45B|511450000000|4521|1422770|44.07|34|2025-05-09|15/03/2025||46.18||102420000000|4521|1|2025-02-07|15/12/2024|54.18||99140000000|97200000000|3518|1
2025-04-06 20:08:15|04466|952653|7947|233.25B|233250000000|2885|137795|6.73|40|2025-04-24|15/03/2025||24.68||56300000000|2885|1|2025-01-31|15/12/2024|71.27|69.03|66710000000|65730000000|2920|1
2025-04-06 20:08:30|04467|44221|6504|789.13B|789130000000|5525|955234|-44.35|47|2025-07-24|15/06/2025||98.74||252740000000|5525|1|2025-04-24|15/03/2025||202.47||338160000000|5525|1
2025-04-06 20:08:40|04468|952306|6134|170.93B|170930000000|1925|274889|-25.13|41|2025-08-01|15/06/2025||||32500000000|1925|1|2025-05-09|15/03/2025||||33300000000|1925|1
2025-04-06 20:08:51|04469|946161|4676|590.65B|590650000000|2847|14802143|45.96|42|2025-07-31|15/06/2025||||133700000000|2847|1|2025-05-08|15/03/2025||||142940000000|2847|1
2025-04-06 20:09:05|04470|946100|2607|263.25B|263250000000|3062|427862|29.47|41|2025-05-07|15/03/2025||47.69||163800000000|3062|1|2025-02-07|15/12/2024|-49.29|38.97|175930000000|168070000000|3196|1
2025-04-06 20:09:19|04471|44205|4901|3.36T|3360000000000|2788|3719569|-16.38|47|2025-08-06|15/06/2025||||765610000000|2788|1|2025-05-07|15/03/2025||52.51||823310000000|2788|1
2025-04-06 20:09:27|04472|952365|||||||40|2025-05-09|15/03/2025||75.62||65980000000|5631|1|2025-02-06|15/12/2024|37.8||61340000000|64970000000|5907|1
2025-04-06 20:09:38|04473|44246|6702|5.01T|5010000000000|2809.5|5847995|17.82|47|2025-07-24|15/06/2025||14.2||823230000000|2809.5|1|2025-04-24|15/03/2025||65.02||925980000000|2809.5|1
2025-04-06 20:09:48|04474|946221|6755|288.63B|288630000000|2755|796349|49.85|41|2025-04-23|15/03/2025||30.4||109610000000|2755|1|2025-01-27|15/12/2024|8.32|-9.5|71650000000|70330000000|2762|1
2025-04-06 20:09:57|04475|44317|8354|626.58B|626580000000|3314|863013|-16.5|48|2025-08-01|15/06/2025||104.94||66930000000|3314|1|2025-05-19|15/03/2025||84.62||67970000000|3314|1
2025-04-06 20:10:05|04476|44121|5801|306.35B|306350000000|4347|4200452|40.36|48|2025-07-31|15/06/2025||83.15||271080000000|4347|1|2025-05-13|15/03/2025||120.32||307590000000|4347|1
2025-04-06 20:10:14|04477|952380|6457|131.33B|131330000000.00002|2352.5|156277|-15.33|40|2025-05-08|15/03/2025||||85500000000|2352.5|1|2025-02-06|15/12/2024|93.1||94940000000|81900000000|2525.5|1
2025-04-06 20:10:27|04478|946328|9449|305.47B|305470000000|2973.5|294062|9.6|41|2025-05-08|15/03/2025|||||2973.5|1|2025-02-12|15/12/2024|30.26||71300000000|70150000000|2802|1
2025-04-06 20:10:42|04479|952010|3769|607.7B|607700000000|8012|293380|-6.95|40|2025-05-08|15/03/2025||68.21||20150000000|8012|1|2025-02-12|15/12/2024|60.18|58.16|20300000000|19830000000|8700|1
2025-04-06 20:10:47|04480|952717|||||||41|2025-08-01|15/06/2025||||26500000000|7855|1|2025-05-20|15/03/2025||96.38||34170000000|7855|1
2025-04-06 20:10:55|04481|44236|||||||46|2025-05-13|15/03/2025||83.34||161380000000|2181.5|1|2025-02-05|15/12/2024|89.58|84.25|162310000000|157470000000|2336.5|1
2025-04-06 20:11:06|04482|976126|G03|153.77B|153770000000|2838|285975|24.86|38|2025-08-08|15/06/2025||||29390000000|2838|1|2025-05-09|15/03/2025||||27100000000|2838|1
2025-04-06 20:11:15|04483|946287|8359|415.68B|415680000000|900.8|1514648|-9.91|41|2025-04-25|15/03/2025|||||900.79998779297|1|2025-02-07|15/12/2024|25.86||60810000000||972.90002441406|1
2025-04-06 20:11:26|04484|949901|2433|390.72B|390720000000|1063.5|762315|-22.93|41|2025-05-14|15/03/2025||||300200000000|1063.5|1|2025-02-12|15/12/2024|14.29||231660000000|251150000000|1150|1
2025-04-06 20:11:40|04485|946233|6965|405.57B|405570000000|1357.5|1819061|-48.02|42|2025-08-06|15/06/2025||||54360000000|1357.5|1|2025-05-08|15/03/2025||32.3||55030000000|1357.5|1
2025-04-06 20:11:48|04486|946315|||||||41|2025-05-14|15/03/2025||||316300000000|4047|1|2025-02-04|15/12/2024|71.69||269720000000|245000000000|3895|1
2025-04-06 20:11:56|04487|969277|1808|525.34B|525340000000.00006|1924|842495|3.44|36|2025-08-07|15/06/2025||52.73||296660000000|1924|1|2025-05-08|15/03/2025||60.01||348880000000|1924|1
2025-04-06 20:12:06|04488|946327|9435|1.6T|1600000000000|36470|62439|34.38|41|2025-05-14|15/03/2025||388.69||169800000000|36470|1|2025-02-12|15/12/2024|1241.37|757.04|173030000000|159660000000|36510|1
2025-04-06 20:12:16|04489|44142|7205|224.91B|224910000000|391.8|4359143|-22.77|47|2025-07-30|15/06/2025||6.42||406670000000|391.79998779297|1|2025-04-24|15/03/2025||16.26||394710000000|391.79998779297|1
2025-04-06 20:12:33|04490|946290|7337|305.6B|305600000000|1017.5|778472|-3.83|41|2025-05-09|15/03/2025|||||1017.5|1|2025-02-03|15/12/2024|35.22||53270000000||1239.5|1
2025-04-06 20:12:42|04491|946224|6806|537.48B|537480000000|15885|116774|4.16|42|2025-08-06|15/06/2025||228.82||47600000000|15885|1|2025-05-13|15/03/2025||147.48||45600000000|15885|1
2025-04-06 20:12:52|04492|946148|4530|293.56B|293560000000|4025|175111|2.52|42|2025-07-10|15/05/2025||49.6||37000000000|4025|1|2025-04-10|15/02/2025|||||4025|1
2025-04-06 20:13:01|04493|44206|6501|13.98T|13980000000000|3054|15009736|10.13|47|2025-07-25|15/06/2025||34.59||2396620000000|3054|1|2025-04-25|15/03/2025||47.57||2754830000000|3054|1
2025-04-06 20:13:12|04494|44161|6305|762.12B|762120000000|3583|1497239|-23.54|46|2025-07-24|15/06/2025||78.92||316420000000|3583|1|2025-04-23|15/03/2025||119.72||368630000000|3583|1
2025-04-06 20:13:22|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
2025-04-06 20:13:31|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
2025-04-06 20:13:41|04497|946334|9509|143.61B|143610000000|699.4|3854548|-27.67|41|2025-04-30|15/03/2025||-19.5||245100000000|699.40002441406|1|2025-01-31|15/12/2024|17.66|27.2|229690000000|219800000000|789.09997558594|1
2025-04-06 20:13:51|04498|946289|8377|264.24B|264240000000|2153.5|461062|16.25|41|2025-05-09|15/03/2025|||||2153.5|1|2025-02-03|15/12/2024|101.53||52240000000||2122.5|1
2025-04-06 20:14:01|04499|946331|9505|164.95B|164950000000|789.8|1081274|-9.48|41|2025-04-24|15/03/2025||14.7||220200000000|789.79998779297|1|2025-01-30|15/12/2024|47.41|18.9|206450000000|181600000000|822|1
2025-04-06 20:14:10|04500|44157|7267|5.54T|5540000000000|1257|25486989|-31.52|43|2025-08-06|15/06/2025||63.24||5406780000000|1257|1|2025-05-09|15/03/2025||35.68||5453720000000|1257|1
2025-04-06 20:14:18|04501|946228|||||||42|2025-08-07|15/06/2025||||74500000000|8854|1|2025-05-09|15/03/2025||177.6||73330000000|8854|1
2025-04-06 20:14:27|04502|952386|6465|759.95B|759950000000|5377|452330|-2.78|41|2025-08-06|15/06/2025||77.19||119200000000|5377|1|2025-05-07|15/03/2025||85.95||115780000000|5377|1
2025-04-06 20:14:36|04503|946107|2810|256.89B|256890000000|2733|144877|-11.24|41|2025-05-07|15/03/2025||15.91||77430000000|2733|1|2025-02-04|15/12/2024|70.45|67.57|84390000000|86600000000|2848.5|1
2025-04-06 20:14:49|04504|946261|7741|5.38T|5380000000000|15640|1088385|-10.24|42|2025-07-31|15/06/2025||165.61||227460000000|15640|1|2025-05-07|15/03/2025||159.77||222860000000|15640|1
2025-04-06 20:14:57|04505|946151|4544|151.71B|151710000000|2670|171695|12.04|41|2025-05-09|15/03/2025||25.87||59500000000|2670|1|2025-02-07|15/12/2024|63.65|16.18|62060000000|60900000000|2625|1
2025-04-06 20:15:08|04506|946111|3003|1.07T|1070000000000.0001|1414.5|3028033|-4.23|41|2025-04-25|15/03/2025||||131000000000|1414.5|1|2025-01-30|15/12/2024|62.7|51.2|276630000000|261760000000|1404|1
2025-04-06 20:15:18|04507|946131|4062|510.41B|510410000000|3656|2285570|-42.22|42|2025-07-30|15/06/2025||51.13||97150000000|3656|1|2025-04-23|15/03/2025||39.27||98200000000|3656|1
2025-04-06 20:15:29|04508|946169|5019|1.16T|1160000000000|901.7|4006728|-13.38|41|2025-05-13|15/03/2025||18.94||1954450000000|901.70001220703|1|2025-02-12|15/12/2024|21.44|27.46|2372440000000|2031650000000|1044|1
2025-04-06 20:15:37|04509|44122|||||||46|2025-05-08|15/03/2025||214.66||482080000000|9745|1|2025-02-07|15/12/2024|247.62|119|392500000000|415830000000|9713|1
2025-04-06 20:15:49|04510|946117|3291|615.94B|615940000000|2229|464420|13.41|41|2025-05-20|15/03/2025||81.5||442000000000|2229|1|2025-02-10|15/12/2024|26.77|26.8|362780000000|373040000000|2315.5|1
2025-04-06 20:16:00|04511|976103|||||||38|2025-07-31|15/06/2025||||4600000000|333|1|2025-04-30|15/03/2025||||4420000000|333|1
2025-04-06 20:16:08|04512|1177847|5076|287.35B|287350000000|1157|919533|-19.18|16|2025-05-09|15/03/2025||||237410000000|1157|1|2025-02-12|15/12/2024|50.73||223680000000|215480000000|1167.5|1
2025-04-06 20:16:20|04513|44119|1605|2.25T|2250000000000|1877.5|6863290|-23.99|47|2025-08-07|15/06/2025||77.5||568700000000|1877.5|1|2025-05-07|15/03/2025||83.4||568700000000|1877.5|1
2025-04-06 20:16:30|04514|946125|3774|484.57B|484570000000|2739|534820|0.44|41|2025-05-09|15/03/2025||38.28||84540000000|2739|1|2025-02-07|15/12/2024|35.68|28.56|82290000000|80420000000|2964.5|1
2025-04-06 20:16:39|04515|44229|3099|673.07B|673070000000|1842|3363659|-24.17|48|2025-07-30|15/06/2025||||127000000000|1842|1|2025-05-07|15/03/2025||32.52||135790000000|1842|1
2025-04-06 20:16:50|04516|44132|7202|1.27T|1270000000000|1778|2123392|-12.89|48|2025-08-01|15/06/2025||64.83||722270000000|1778|1|2025-05-09|15/03/2025||21.13||829100000000|1778|1
2025-04-06 20:17:01|04517|946099|2593|328.07B|328070000000|3229|375377|-13.25|41|2025-06-02|15/04/2025||0.6405||110800000000|3229|1|2025-03-03|15/01/2025|18.79|56.25|108570000000|112180000000|3312|1
2025-04-06 20:17:14|04518|44217|8001|9.23T|9230000000000|6508|3772861|-4.17|47|2025-08-01|15/06/2025||150.57||3864110000000|6508|1|2025-05-13|15/03/2025||116.5||3676170000000|6508|1
2025-04-06 20:17:21|04519|946164|4739|997.14B|997140000000|4315|705346|0|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2025-04-06 20:17:29|04520|952705|8088|306.55B|306550000000|1332|912882|-40.56|40|2025-05-19|15/03/2025||||283000000000|1332|1|2025-02-13|15/12/2024|57.77||224370000000|240000000000|1604|1
2025-04-06 20:17:44|04521|946279|8273|223.25B|223250000000|3120|176062|-17.15|42|2025-07-15|15/05/2025||||130970000000|3120|1|2025-04-14|15/02/2025||||155960000000|3120|1
2025-04-06 20:17:56|04522|44224|3086|433.11B|433110000000|1690|1716585|6.66|47|2025-06-26|15/05/2025||||103400000000|1690|1|2025-04-14|15/02/2025||1.18||120650000000|1690|1
2025-04-06 20:18:04|04523|946303|||||||41|2025-04-23|15/03/2025||||8600000000|2059.5|1|2025-01-29|15/12/2024|73.66||9360000000|6000000000|2212.5|1
2025-04-06 20:18:16|04524|940785|9201|1.07T|1070000000000.0001|2447|2241795|-15.05|44|2025-08-05|15/06/2025||||429750000000|2447|1|2025-05-01|15/03/2025||26.84||460020000000|2447|1
2025-04-06 20:18:25|04525|952973|9706|370.94B|370940000000|3997|349139|-30.49|41|2025-08-06|15/06/2025||70.62||68300000000|3997|1|2025-05-09|15/03/2025||18.39||70620000000|3997|1
2025-04-06 20:18:38|04526|952851|8697|1.57T|1570000000000|1504.5|2758620|-27.16|40|2025-04-24|15/03/2025||13.72||39830000000|1504.5|1|2025-01-30|15/12/2024|14.09|14.78|39780000000|40110000000|1707|1
2025-04-06 20:18:47|04527|959212|7182|4.87T|4870000000000|1352.5|15749200|-13.33|39|2025-08-08|15/06/2025||23.78||273860000000|1352.5|1|2025-05-14|15/03/2025||26.25||275560000000|1352.5|1
2025-04-06 20:19:00|04528|959213|6178|4.04T|4040000000000|1361|5289326|-9.21|38|2025-05-14|15/03/2025||32.65||3086720000000|1361|1|2025-02-14|15/12/2024|40.46|50.95|2814020000000|2542680000000|1640.5|1
2025-04-06 20:19:09|04529|959214|7181|1.05T|1050000000000|2815.5|795210|-2.44|38|2025-05-14|15/03/2025||79.49||1536930000000|2815.5|1|2025-02-14|15/12/2024|56.28|79.31|1391180000000|1450460000000|3009|1
2025-04-06 20:19:17|04530|44305|5631|336.08B|336080000000|4566|1219708|33.47|46|2025-05-09|15/03/2025||||90120000000|4566|1|2025-02-12|15/12/2024|86.53||64460000000|78100000000|5536|1
2025-04-06 20:19:28|04531|44219|2914|7.22T|7220000000000|4066|4257128|-0.78|46|2025-07-31|15/06/2025||83.97||880080000000|4066|1|2025-05-07|15/03/2025||82.28||808800000000|4066|1
2025-04-06 20:19:40|04532|952101|4552|54.58B|54580000000|448|642713|-44.9|40|2025-05-08|15/03/2025||32.92||16070000000|448|1|2025-01-31|15/12/2024|0.9|11.18|9220000000|10330000000|570|1
2025-04-06 20:19:49|04533|952482|6951|220.1B|220100000000|4304|246916|-36.24|41|2025-08-08|15/06/2025||139.19||50100000000|4304|1|2025-05-15|15/03/2025||152.63||60340000000|4304|1
2025-04-06 20:19:58|04534|44290|||||||47|2025-08-06|15/06/2025||5.96||1184010000000|1707.5|1|2025-05-20|15/03/2025||65.6||1216110000000|1707.5|1
2025-04-06 20:20:08|04535|44159|1963|256.54B|256540000000.00003|1061.5|1581313|-31.14|48|2025-08-06|15/06/2025||||205000000000|1061.5|1|2025-05-08|15/03/2025||||227240000000|1061.5|1
2025-04-06 20:20:18|04536|946136|4185|798.17B|798170000000|4335|962315|-0.18|38|2024-07-29|15/06/2024||36.13||96600000000|4335|1|2024-04-30|15/03/2024|18.01|18.01|97380000000|105200000000|4331|1
2025-04-06 20:20:29|04537|44196|6473|312.15B|312150000000|980.5|1205813|-28.14|47|2025-07-25|15/06/2025||||483670000000|980.5|1|2025-04-25|15/03/2025||30.23||490570000000|980.5|1
2025-04-06 20:20:37|04538|952128|4686|208.09B|208090000000|3240|100774|22.96|40|2025-05-20|15/03/2025|||||3240|1|2025-02-07|15/12/2024|49.22||10880000000||3430|1
2025-04-06 20:20:47|04539|946280|8282|211.36B|211360000000|1311.5|724874|-7.77|41|2025-05-08|15/03/2025||3.6||180520000000|1311.5|1|2025-02-06|15/12/2024|21.42|18.58|183310000000|185410000000|1394.5|1
2025-04-06 20:20:56|04540|946329|9468|545.19B|545190000000.00006|3721|740275|36.6|41|2025-07-31|15/06/2025||||70570000000|3721|1|2025-05-08|15/03/2025||||70730000000|3721|1
2025-04-06 20:21:07|04541|946108|2811|268.15B|268149999999.99997|2896|340733|-20.57|41|2025-04-30|15/03/2025|||||2896|1|2025-02-03|15/12/2024|17.75|16.48|80490000000|87900000000|2912|1
2025-04-06 20:21:14|04542|44144|1812|1.41T|1410000000000|2996.5|1678944|-0.88|36|2025-08-06|15/06/2025||59.22||616270000000|2996.5|1|2025-05-14|15/03/2025||93.34||830720000000|2996.5|1
2025-04-06 20:21:24|04543|946095|2371|442.03B|442030000000|2235.5|1000808|22.93|42|2025-07-31|15/06/2025||||19910000000|2235.5|1|2025-05-09|15/03/2025||29.39||21040000000|2235.5|1
2025-04-06 20:21:33|04544|946146|4521|175.22B|175220000000|4441|193764|28.91|41|2025-05-08|15/03/2025|||||4441|1|2025-02-06|15/12/2024|129.08||24620000000||4278|1
2025-04-06 20:21:42|04545|946323|||||||36|2025-05-09|15/03/2025||||64500000000|3463|1|2025-02-13|15/12/2024|67.5||72320000000|68500000000|3326|1
2025-04-06 20:21:52|04546|946134|4118|220.14B|220140000000|3498|189008|-8.72|41|2025-05-20|15/03/2025||||199330000000|3498|1|2025-02-13|15/12/2024|120.19||207090000000|202700000000|3753|1
2025-04-06 20:21:57|04547|44288|9503|1.87T|1870000000000|1681.5|4895374|-25.66|0||
2025-04-06 20:22:08|04548|946156|4613|375.37B|375370000000|2130|829541|-3.07|41|2025-05-09|15/03/2025||29.62||142390000000|2130|1|2025-02-07|15/12/2024|91.45|64.18|150700000000|153720000000|2041|1
2025-04-06 20:22:15|04549|44150|4452|3.01T|3010000000000|6475|1364261|5.37|6|2025-07-30|15/06/2025||||435320000000|6475|1|2025-05-07|15/03/2025||||379120000000|6475|1
2025-04-06 20:22:23|04550|44117|7012|1.24T|1240000000000|7400|13566221|58.83|18|2025-05-13|15/03/2025||224.58||736360000000|7400|1|2025-02-07|15/12/2024|182.05|182.06|523180000000|532230000000|7025|1
2025-04-06 20:22:31|04551|44243|9107|1.12T|1120000000000|1779|7016184|-10.87|12|2025-05-07|15/03/2025||-12.5||241530000000|1779|1|2025-02-04|15/12/2024|154.61|86.9|266940000000|264500000000|1945|1
2025-04-06 20:22:39|04552|44268|9433|9.49T|9490000000000|2382.5|5088890|-45.91|36|2025-08-01|15/06/2025||||1416000000000|2382.5|1|2025-05-10|15/03/2025||44.31||1484450000000|2382.5|1
2025-04-06 20:22:46|04553|952896|9045|329.11B|329110000000|3230|258108|-3.58|6|2025-05-08|15/03/2025||||82000000000|3230|1|2025-02-07|15/12/2024|88.25||75620000000||3271|1
2025-04-06 20:22:52|04554|946313|9006|412.48B|412480000000|1503|873841|11.13|12|2025-05-07|15/03/2025||5.2||90730000000|1503|1|2025-02-12|15/12/2024|18.32||70230000000|72100000000|1350.5|1
2025-04-06 20:22:58|04555|44198|9008|450.11B|450110000000|3806|414039|-7.44|12|2025-04-25|15/03/2025||35.8||138560000000|3806|1|2025-02-10|15/12/2024|115.65||120690000000|126000000000|3796|1
2025-04-06 20:23:08|04556|44203|9009|658.02B|658020000000|1335|2523597|-36.04|36|2025-04-25|15/03/2025||9.2||91170000000|1335|1|2025-01-31|15/12/2024|80.27||80150000000|81500000000|1497|1
2025-04-06 20:23:13|04557|946106|2809|420.76B|420760000000|3027|581925|8.51|0||
2025-04-06 20:23:18|04558|943426|6861|13.26T|13260000000000|54690|632780|-15.8|0||
2025-04-06 20:23:24|04559|44204|2801|1.32T|1320000000000|1405|2621933|-26.13|0||
2025-04-06 20:23:31|04560|946089|1944|649.49B|649490000000|3259|451326|24.41|6|2025-04-23|15/03/2025||||223710000000|3259|1|2025-01-31|15/12/2024|73.05||166550000000|157500000000|3083|1
2025-04-06 20:23:42|04561|946314|9041|578.52B|578520000000|3042|619423|-30.42|0||
2025-04-06 20:23:47|04562|44189|2503|1.68T|1680000000000|2079.5|2967475|-2.14|0||
2025-04-06 20:23:57|04563|952180|4967|402.25B|402250000000|5411|273392|0.91|24|2025-07-31|15/06/2025||||37600000000|5411|1|2025-04-23|15/03/2025||||34640000000|5411|1
2025-04-06 20:24:03|04564|951896|3038|829.85B|829850000000|3750|1195570|3.36|6|2025-06-12|15/04/2025||26.76||134640000000|3750|1|2025-03-14|15/01/2025|47.86||132430000000|129520000000|3539|1
2025-04-06 20:24:11|04565|44285|5406|635.93B|635930000000|1613.5|3604054|-18.32|6|2025-05-08|15/03/2025||39.38||693610000000|1613.5|1|2025-02-07|15/12/2024|117.23|78.63|635500000000|634640000000|1657.5|1
2025-04-06 20:24:16|04566|951986|||||||18|2025-08-04|15/06/2025||||17310000000|2116.5|1|2025-04-28|15/03/2025||50.77||27990000000|2116.5|1
2025-04-06 20:24:23|04567|946249|7276|473.86B|473860000000|1670|1121731|-27.81|6|2025-07-23|15/06/2025||28.76||232500000000|1670|1|2025-04-29|15/03/2025||29.62||236270000000|1670|1
2025-04-06 20:24:28|04568|952668|7984|303.91B|303910000000|2682|294151|6.7|0||
2025-04-06 20:24:34|04569|44151|6301|3.72T|3720000000000|4030|2873600|-9.8|6|2025-07-25|15/06/2025||102.52||962350000000|4030|1|2025-04-28|15/03/2025||95.39||1076860000000|4030|1
2025-04-06 20:24:44|04570|44323|9766|2.39T|2390000000000|17640|508305|75.96|12|2025-07-31|15/06/2025||||103360000000|17640|1|2025-05-09|15/03/2025||153.59||120470000000|17640|1
2025-04-06 20:24:53|04571|44210|4902|210.1B|210100000000|424.6|2779197|-18.35|18|2025-07-30|15/06/2025||||265250000000|424.60000610352|1|2025-05-19|15/03/2025||5.4||276440000000|424.60000610352|1
2025-04-06 20:24:59|04572|952168|4922|343.76B|343760000000|6024|295602|-22.04|6|2025-08-06|15/06/2025||||83270000000|6024|1|2025-05-08|15/03/2025||||79710000000|6024|1
2025-04-06 20:25:07|04573|44166|6326|1.86T|1860000000000|1616.5|3532823|-34.87|0||
2025-04-06 20:25:16|04574|44269|3405|535.03B|535030000000|1652|1583190|1.72|0||
2025-04-06 20:25:22|04575|946200|6370|479.28B|479280000000|4261|506141|-31.74|0||
2025-04-06 20:25:31|04576|993287|3549|327.59B|327590000000|3193|406934|7.26|12|2025-07-04|15/05/2025||41.02||131700000000|3193|1|2025-04-03|15/02/2025|51.26|55.7|129060000000|125490000000|3394|1
2025-04-06 20:25:36|04577|44316|||||||0||
2025-04-06 20:25:43|04578|946090|1951|334.9B|334900000000|1617|564952|-0.52|6|2025-05-09|15/03/2025||63.5||222190000000|1617|1|2025-02-07|15/12/2024|24.88|23.45|165800000000|160470000000|1695|1
2025-04-06 20:25:47|04579|44120|4151|1.15T|1150000000000|2204|1130367|-16.88|0||
2025-04-06 20:25:54|04580|949896|1959|328.4B|328400000000|4643|259982|-27.51|0||
2025-04-06 20:25:59|04581|102043|9508|584.31B|584310000000|1236.5|1997192|-13.65|0||
2025-04-06 20:26:04|04582|976158|7180|262.57B|262570000000|606.9|1522564|-43.15|0||
2025-04-06 20:26:11|04583|992794|9142|579.1B|579100000000|3710|621438|7.35|0||
2025-04-06 20:26:15|04584|952471|6920|1.05T|1050000000000|11630|6383508|-70.59|0||
2025-04-06 20:26:20|04585|946101|2651|1.03T|1030000000000|10330|190506|-0.05|0||
2025-04-06 20:26:26|04586|946264|7966|175.25B|175250000000|2583|204966|-17.61|12|2025-08-07|15/06/2025||||78800000000|2583|1|2025-05-12|15/03/2025||||74920000000|2583|1
2025-04-06 20:26:33|04587|946166|4912|483.82B|483820000000|1750.5|1288038|29.67|18|2025-08-06|15/06/2025||||109050000000|1750.5|1|2025-05-13|15/03/2025||||95400000000|1750.5|1
2025-04-06 20:26:39|04588|946184|5938|472.57B|472570000000|1645|1196557|-10.13|0||
2025-04-06 20:26:45|04589|946096|2413|1.07T|1070000000000.0001|1580.5|4779662|-22.33|12|2025-07-23|15/06/2025||||82960000000|1580.5|1|2025-04-23|15/03/2025||15.62||78920000000|1580.5|1
2025-04-06 20:26:51|04590|946212|6592|270.99B|270990000000|2157.5|368161|-18.92|24|2025-08-07|15/06/2025||31.45||50430000000|2157.5|1|2025-04-24|15/03/2025||28.91||47200000000|2157.5|1
2025-04-06 20:26:56|04591|946210|6586|1.17T|1170000000000|4337|1011921|2.17|0||
2025-04-06 20:27:00|04592|952608|7730|121.63B|121630000000|1235|578185|-36.01|0||
2025-04-06 20:27:09|04593|44222|8002|3.65T|3650000000000|2182|5757872|-16.33|0||
2025-04-06 20:27:19|04594|102046|1333|158.81B|158810000000|3153|193575|7.17|0||
2025-04-06 20:27:23|04595|44257|8252|484.33B|484330000000|2680.5|663711|8.02|0||
2025-04-06 20:27:29|04596|946176|5463|258.46B|258459999999.99997|3316|141861|-19.57|6|2025-08-06|15/06/2025||||64000000000|3316|1|2025-05-08|15/03/2025||||59950000000|3316|1
2025-04-06 20:27:34|04597|949904|3088|971.38B|971380000000|2407|1411025|0.71|0||
2025-04-06 20:27:39|04598|44152|7261|517.39B|517390000000|820.8|8067759|-52.84|0||
2025-04-06 20:27:44|04599|952500|7167|608.11B|608110000000|617.7|3397039|20.13|0||
2025-04-06 20:27:48|04600|946256|||||||6|2025-05-14|15/03/2025||42.19||866600000000|2312|1|2025-02-10|15/12/2024|69.72|40.7|982500000000|961380000000|2199|1
2025-04-06 20:27:55|04601|951799|2270|170.68B|170680000000|2530|163556|-4.35|0||
2025-04-06 20:28:00|04602|44169|2269|915.07B|915070000000|3378|1588161|0.96|0||
2025-04-06 20:28:07|04603|952986|9744|219.04B|219040000000|2837|348003|-1.34|0||
2025-04-06 20:28:16|04604|976163|7780|90.16B|90160000000|1188|334905|-21.69|6|2025-08-07|15/06/2025||||31100000000|1188|1|2025-05-20|15/03/2025||||30670000000|1188|1
2025-04-06 20:28:24|04605|952166|4919|93.71B|93710000000|2878|97448|-8.11|0||
2025-04-06 20:28:28|04606|44201|6479|805.98B|805980000000|2007|1401134|-29.54|0||
2025-04-06 20:28:33|04607|949827|||||||0||
2025-04-06 20:28:37|04608|946343|9962|635.17B|635170000000|2314|1379661|5.37|0||
2025-04-06 20:28:41|04609|44130|4188|963.48B|963480000000|677|5707641|-25.56|0||
2025-04-06 20:28:44|04610|44247|8058|10.11T|10110000000000|2542.5|12822641|-26.77|0||
2025-04-06 20:28:50|04611|44216|6503|5.25T|5250000000000|2528.5|7486561|6.62|0||
2025-04-06 20:28:58|04612|44158|8802|3T|3000000000000|2407.5|4333667|-13.55|6|2025-08-07|15/06/2025||31.94||351340000000|2407.5|1|2025-05-12|15/03/2025||56.3||578310000000|2407.5|1
2025-04-06 20:29:04|04613|946135|4182|420.77B|420770000000|2161|840223|-18.27|0||
2025-04-06 20:29:07|04614|44112|7011|7.95T|7950000000000|2369|58512907|78.32|6|2025-08-01|15/06/2025||20.45||1213500000000|2369|1|2025-05-08|15/03/2025||32.81||1489510000000|2369|1
2025-04-06 20:29:14|04615|44253|9301|329.15B|329150000000|950.2|3192659|-3.81|0||
2025-04-06 20:29:20|04616|44325|5711|287.06B|287060000000|2197|1007810|-24.71|0||
2025-04-06 20:29:28|04617|44147|7211|495.12B|495120000000|370|15041867|-24.44|0||
2025-04-06 20:29:33|04618|44287|8306|19.25T|19250000000000|1668.5|58164802|9.37|0||
2025-04-06 20:29:36|04619|946302|||||||0||
2025-04-06 20:29:40|04620|44232|8031|7.62T|7620000000000|2652.5|7510026|-24.98|0||
2025-04-06 20:29:58|04621|44125|4183|559.31B|559310000000|2985.5|1459520|-32.36|0||
2025-04-06 20:30:07|04622|44153|8801|3.8T|3800000000000|1371.5|9025193|-13.74|0||
2025-04-06 20:30:11|04623|44315|5706|217.29B|217290000000|3800|523946|-20.45|0||
2025-04-06 20:30:16|04624|44238|9104|1.69T|1690000000000|4825|5437270|6.63|0||
2025-04-06 20:30:21|04625|952288|6005|321.79B|321790000000|2781.5|410949|-6.01|0||
2025-04-06 20:30:31|04626|44327|8411|8.14T|8140000000000.001|3277|11506028|11.71|0||
2025-04-06 20:30:36|04627|949912|4534|106.88B|106880000000|3015|23475|-3.83|0||
2025-04-06 20:30:42|04628|1034504|3994|213.26B|213260000000|3871|668905|-36.13|0||
2025-04-06 20:30:49|04629|949903|3064|1.34T|1340000000000|2705.5|1662095|54.82|0||
2025-04-06 20:30:55|04630|951788|2201|214.52B|214520000000|2499.5|257159|-2.33|0||
2025-04-06 20:31:06|04631|951797|2264|258.43B|258430000000|3094|419718|-1.18|0||
2025-04-06 20:31:16|04632|44128|8725|4.3T|4300000000000|2844|4881693|3.57|0||
2025-04-06 20:31:21|04633|943427|6981|3.91T|3910000000000|2102|7876425|-22.71|0||
2025-04-06 20:31:26|04634|946196|6268|253.94B|253940000000|2114|596754|-17.44|0||
2025-04-06 20:31:33|04635|952678|8012|270.73B|270730000000.00003|2496|258366|-2.82|0||
2025-04-06 20:31:36|04636|946316|9048|339.8B|339800000000|1733|710480|-18.02|0||
2025-04-06 20:31:48|04637|952895|9044|273.39B|273390000000|2414.5|298598|-21.61|0||
2025-04-06 20:31:52|04638|44241|6701|3.97T|3970000000000|2980.5|1913174|-73.04|0||
2025-04-06 20:31:57|04639|952566|7518|355.52B|355520000000|4480|353096|63.15|0||
2025-04-06 20:32:04|04640|946124|3659|1.67T|1670000000000|1999|2745016|-16.97|0||
2025-04-06 20:32:08|04641|44275|||||||0||
2025-04-06 20:32:15|04642|946173|5334|820.54B|820540000000|4135|613267|-15.7|0||
2025-04-06 20:32:21|04643|44174|2282|504.67B|504670000000|5103|491708|3.03|0||
2025-04-06 20:32:28|04644|946187|5991|297.43B|297430000000|1453|1051354|-2.97|0||
2025-04-06 20:32:33|04645|44214|2871|459.04B|459040000000|1832|730864|-54.87|0||
2025-04-06 20:32:38|04646|946213|6594|2.5T|2500000000000|2181|4923297|-28.03|0||
2025-04-06 20:32:43|04647|946266|7988|326.05B|326050000000|3425|256718|-9.37|0||
2025-04-06 20:32:47|04648|946227|||||||0||
2025-04-06 20:32:54|04649|951775|2127|170.83B|170830000000|538.5|3294721|-40.93|0||
2025-04-06 20:33:01|04650|946271|8056|438.61B|438610000000|4468|288659|-0.45|0||
2025-04-06 20:33:11|04651|952906|9072|326.39B|326390000000|2700|483397|85.28|0||
2025-04-06 20:33:19|04652|44172|7731|458.65B|458650000000|1395|1745203|-8.52|0||
2025-04-06 20:33:23|04653|946265|7974|11.62T|11620000000000|9977|5936626|28.89|0||
2025-04-06 20:33:26|04654|44250|5214|258.4B|258399999999.99997|3236|502608|-14.64|0||
2025-04-06 20:33:31|04655|44223|9147|661.04B|661040000000|2555.5|1171861|1.45|0||
2025-04-06 20:33:37|04656|44140|4272|211.99B|211990000000|1321.5|555000|2.36|0||
2025-04-06 20:33:45|04657|44310|5703|85.72B|85720000000|1384|224839|-24.58|0||
2025-04-06 20:33:48|04658|946155|4612|2.45T|2450000000000|1045|3292977|-0.38|0||
2025-04-06 20:33:56|04659|44289|3863|110.7B|110700000000|959|719920|-16.54|0||
2025-04-06 20:33:59|04660|952089|4516|236.09B|236090000000|3504|243834|-19.85|0||
2025-04-06 20:34:06|04661|946133|4114|249.3B|249300000000|1646|717316|12.13|0||
2025-04-06 20:34:12|04662|44280|5401|3.08T|3080000000000|2950.5|4036133|-17.93|0||
2025-04-06 20:34:16|04663|44109|1332|268.09B|268089999999.99997|862.5|1275239|-7.14|0||
2025-04-06 20:34:19|04664|44263|9432|11.92T|11920000000000|144.1|158627663|-17.66|0||
2025-04-06 20:34:25|04665|946325|9404|772.43B|772430000000|3080|587418|30.15|0||
2025-04-06 20:34:32|04666|44233|9101|1.97T|1970000000000|4545|4978326|11.42|0||
2025-04-06 20:34:36|04667|946274|||||||0||
2025-04-06 20:34:41|04668|952892|9031|162.19B|162190000000|2094|258490|-15.97|0||
2025-04-06 20:34:50|04669|946083|||||||0||
2025-04-06 20:34:58|04670|44314|4021|573.63B|573630000000|4199|571310|-25.58|0||
2025-04-06 20:35:07|04671|44127|7201|1.26T|1260000000000|341.5|48610905|-40.87|0||
2025-04-06 20:35:15|04672|44164|2002|500.44B|500440000000|1728|938464|-17.87|0||
2025-04-06 20:35:18|04673|44244|||||||0||
2025-04-06 20:35:25|04674|946110|2897|881.51B|881510000000|3000|1408887|-27.47|0||
2025-04-06 20:35:31|04675|946342|9843|1.75T|1750000000000|15510|755380|-34.18|0||
2025-04-06 20:35:36|04676|44458|6988|1.77T|1770000000000|2520.5|3381031|-9.17|0||
2025-04-06 20:35:42|04677|952080|4403|450.59B|450590000000|1906|714349|-6.02|6|2025-05-08|15/03/2025||||71330000000|1906|1|2025-02-12|15/12/2024|44.75||60690000000|60520000000|2034|1
2025-04-06 20:35:44|04678|946241|7240|317.97B|317970000000|1949.5|324290|-5.3|0||
2025-04-06 20:35:49|04679|44113|8604|2.4T|2400000000000|812.5|12516164|-11.94|0||
2025-04-06 20:35:56|04680|946116|3231|732.72B|732720000000|853.2|1416790|-79.62|0||
2025-04-06 20:36:02|04681|946142|4307|2.86T|2860000000000|4995|1595593|18.31|0||
2025-04-06 20:36:09|04682|44186|6471|289.85B|289850000000|593|2436938|-32.54|0||
2025-04-06 20:36:14|04683|44191|6472|114.36B|114360000000|216|3597956|-28.95|0||
2025-04-06 20:36:24|04684|44308|9613|3.52T|3520000000000|2509|3278354|7.91|0||
2025-04-06 20:36:32|04685|44134|1802|1.37T|1370000000000|1923.5|3052034|8.49|0||
2025-04-06 20:36:35|04686|952127|4684|1.97T|1970000000000|4471|896172|2.45|0||
2025-04-06 20:36:42|04687|44193|9007|535.09B|535090000000.00006|1550|1183416|-18.61|0||
2025-04-06 20:36:46|04688|44284|3861|571.45B|571450000000|608.3|4197820|-5.41|0||
2025-04-06 20:36:52|04689|44141|6103|177.57B|177570000000|2935|325526|-15.58|0||
2025-04-06 20:36:58|04690|44177|7733|2.08T|2080000000000|1843|4361744|-13.47|0||
2025-04-06 20:37:02|04691|946215|6645|811.21B|811210000000|4120|1248123|-22.73|0||
2025-04-06 20:37:10|04692|946147|4528|764.92B|764920000000|1628.5|2586492|-33.45|0||
2025-04-06 20:37:18|04693|951943|3288|702.31B|702310000000|6074|393102|23.28|0||
2025-04-06 20:37:25|04694|946163|4716|2.01T|2009999999999.9998|15645|153687|42.16|0||
2025-04-06 20:37:30|04695|946159|4661|4.78T|4780000000000|2918|4637977|-37.85|0||
2025-04-06 20:37:36|04696|943425|8591|3.28T|3280000000000|2891|3391600|-9.29|0||
2025-04-06 20:37:46|04697|44298|9532|1.33T|1330000000000|3354|1176861|1.54|0||
2025-04-06 20:37:51|04698|946191|6136|130.18B|130180000000|1533|396682|-24.69|0||
2025-04-06 20:38:00|04699|946165|4768|1.21T|1210000000000|3195|921156|1.4|0||
2025-04-06 20:38:03|04700|946153|4578|4.08T|4080000000000|7604|1152705|22.29|0||
2025-04-06 20:38:08|04701|951826|2427|220.38B|220380000000|1749|622411|-0.06|0||
2025-04-06 20:38:20|04702|952776|8283|233.38B|233380000000|3784|91330|-11.34|0||
2025-04-06 20:38:26|04703|946257|7532|2.47T|2470000000000|4140|1665033|8.15|0||
2025-04-06 20:38:30|04704|44256|6752|3.6T|3600000000000|1542.5|9184692|11.61|0||
2025-04-06 20:38:38|04705|946160|4666|331.21B|331210000000|1941.5|902590|7.53|0||
2025-04-06 20:38:43|04706|946087|1893|194.67B|194670000000|690.8|1849430|-9.27|0||
2025-04-06 20:38:48|04707|969040|4587|251.38B|251380000000|1939.5|832149|29.52|0||
2025-04-06 20:38:55|04708|949899|2181|531.16B|531159999999.99994|239.4|6888698|15.1|0||
2025-04-06 20:39:02|04709|952657|7956|206.35B|206350000000|1725.5|1079487|21.6|0||
2025-04-06 20:39:10|04710|952627|7846|152.81B|152810000000|3965|78743|-4.09|0||
2025-04-06 20:39:14|04711|952172|4927|281.78B|281780000000|1273.5|745079|-9.78|0||
2025-04-06 20:39:20|04712|961975|3923|340.61B|340610000000|1880|848516|-0.71|0||
2025-04-06 20:39:25|04713|952147|4755|1.72T|1720000000000|795.6|21873861|-7.78|0||
2025-04-06 20:39:30|04714|952303|6098|10.93T|10930000000000|7430|4634711|11.38|0||
2025-04-06 20:39:34|04715|952874|8876|264.93B|264930000000|1770|358339|43.32|0||
2025-04-06 20:39:39|04716|100158|6723|2.97T|2970000000000|1656|11632582|-38.6|0||
2025-04-06 20:39:44|04717|946126|3941|182.71B|182710000000|737.3|1054034|-35.27|0||
2025-04-06 20:39:49|04718|44292|8308|2.38T|2380000000000|1036.5|11203756|8.42|0||
2025-04-06 20:39:54|04719|952126|4681|298.18B|298180000000|1408|547261|-46.02|0||
2025-04-06 20:40:05|04720|44192|7752|778.01B|778010000000|1366.5|1956208|1.52|0||
2025-04-06 20:40:11|04721|946185|5947|453.54B|453540000000|3290|418664|-2.23|0||
2025-04-06 20:40:17|04722|946232|6963|472.44B|472440000000|1224|3358685|-48.94|0||
2025-04-06 20:40:22|04723|949911|4527|492.72B|492720000000|2180.5|1218252|-24.42|0||
2025-04-06 20:40:29|04724|946255|7453|1.11T|1110000000000|4179|2699384|66.1|0||
2025-04-06 20:40:35|04725|946204|6417|446.79B|446790000000|2034.5|884525|23.34|0||
2025-04-06 20:40:40|04726|946317|9065|309.42B|309420000000|5870|162289|14.4|0||
2025-04-06 20:40:45|04727|946276|8136|1.44T|1440000000000|6107|5730397|103.7|0||
2025-04-06 20:40:48|04728|1131558|||||||0||
2025-04-06 20:40:53|04729|946149|4536|481.32B|481320000000|1431|1325300|-3.73|0||
2025-04-06 20:41:00|04730|946183|5929|950.88B|950880000000|4426|622682|66.92|0||
2025-04-06 20:41:05|04731|44179|2501|579.59B|579590000000|7438|369787|24.57|0||
2025-04-06 20:41:10|04732|952104|4887|223.69B|223690000000|1937.5|664048|1.19|0||
2025-04-06 20:41:19|04733|946294|8473|1.08T|1080000000000.0001|3554|1824192|-6.55|0||
2025-04-06 20:41:25|04734|946339|9719|1.12T|1120000000000|3585|921756|27.56|0||
2025-04-06 20:41:31|04735|44318|9735|2.15T|2150000000000|5178|869425|-3.35|0||
2025-04-06 20:41:35|04736|946207|6460|583.37B|583370000000|2731|908036|41.61|0||
2025-04-06 20:41:42|04737|952890|9024|840.53B|840530000000|3170|1068526|27.77|0||
2025-04-06 20:41:48|04738|946217|6724|685.61B|685610000000|2127.5|1258423|-19.85|0||
2025-04-06 20:41:54|04739|946318|9076|380.82B|380820000000|2260.5|424587|7.98|0||
2025-04-06 20:41:59|04740|946139|4204|996.89B|996890000000|2387.5|1979618|7.67|0||
2025-04-06 20:42:05|04741|44154|1928|2.04T|2040000000000|3142|2529167|-10.13|0||
2025-04-06 20:42:10|04742|44254|3382|5.27T|5270000000000|2030|10449262|-5.14|0||
2025-04-06 20:42:16|04743|952815|8410|301.02B|301020000000|257.3|4521780|-12.78|0||
2025-04-06 20:42:21|04744|1056361|9143|952.59B|952590000000|1523|1415343|-19.38|0||
2025-04-06 20:42:26|04745|969284|6753|520.93B|520929999999.99994|802.3|1857039|-5.89|0||
2025-04-06 20:42:31|04746|1011980|3697|288.08B|288080000000|1095|6780457|-23.48|0||
2025-04-06 20:42:34|04747|946333|9507|223.47B|223470000000|1086.5|654357|-11.05|0||
2025-04-06 20:42:42|04748|946260|7701|1.05T|1050000000000|3631|627374|-10.83|0||
2025-04-06 20:42:47|04749|946277|8227|689.61B|689610000000|9382|307403|21.89|0||
2025-04-06 20:42:53|04750|946252|7309|1.92T|1920000000000|21600|299318|-2.13|0||
2025-04-06 20:42:58|04751|44139|||||||0||
2025-04-06 20:43:03|04752|44115|||||||0||
2025-04-06 20:43:09|04753|946234|6967|1.01T|1010000000000|7494|1483821|33.77|0||
2025-04-06 20:43:14|04754|44277|8303|567.13B|567130000000|2766|310878|0|0||
2025-04-06 20:43:19|04755|44170|4507|1.99T|1990000000000|2334.5|2331538|-7.58|6|2025-08-04|15/06/2025||43.6||98150000000|2334.5|1|2025-05-12|15/03/2025||47.8||119070000000|2334.5|1
2025-04-06 20:43:28|04756|946119|3360|186.62B|186620000000|1978|239074|-2.78|0||
2025-04-06 20:43:34|04757|44215|4911|1.04T|1040000000000|2607.5|4435808|-37.03|0||
2025-04-06 20:43:38|04758|44322|||||||0||
2025-04-06 20:43:45|04759|949826|1414|242.3B|242300000000|4727|143177|-22.71|0||
2025-04-06 20:43:57|04760|952951|9601|169.16B|169160000000|12310|60774|25.87|0||
2025-04-06 20:44:02|04761|44304|4004|471.15B|471150000000|2607|1327205|-27.1|0||
2025-04-06 20:44:08|04762|951927|3197|652.48B|652480000000|2868|1309892|20.76|0||
2025-04-06 20:44:13|04763|946197|6273|3.14T|3140000000000|49330|300166|-40.61|0||
2025-04-06 20:44:18|04764|951783|2175|92.1B|92100000000|1084|563902|-55.76|0||
2025-04-06 20:44:22|04765|1116052|9434|9.89T|9890000000000|208.1|64717444|8.33|0||
2025-04-06 20:44:28|04766|44333|9984|9.59T|9590000000000|6656|9088484|-22.03|0||
2025-04-06 20:44:34|04767|951812|2331|538.22B|538220000000|1110|944885|36.4|0||
2025-04-06 20:44:41|04768|44199|2768|648.31B|648310000000|3075|1292538|-22.11|0||
2025-04-06 20:44:47|04769|44123|8630|4.1T|4099999999999.9995|4336|3171928|36.91|0||
2025-04-06 20:44:53|04770|44266|6758|20.17T|20170000000000|3345|15888789|30.87|0||
2025-04-06 20:45:02|04771|946312|9003|209.79B|209790000000|2156.5|704579|-21.05|0||
2025-04-06 20:45:07|04772|946337|9684|836.92B|836920000000|6971|528128|25.9|0||
2025-04-06 20:45:11|04773|946230|6923|387.32B|387320000000|2598|755877|-5.37|0||
2025-04-06 20:45:22|04774|44167|7270|1.77T|1770000000000|2417.5|3947430|-29.56|0||
2025-04-06 20:45:29|04775|946259|7649|489.43B|489430000000|2846.5|587097|13.41|0||
2025-04-06 20:45:36|04776|44279|3436|310.51B|310510000000|887.9|5899551|-64.92|0||
2025-04-06 20:45:44|04777|946138|4203|269.22B|269220000000.00003|3072|251652|-31.66|0||
2025-04-06 20:45:50|04778|44309|4005|528B|528000000000|322.6|10127448|-7.85|0||
2025-04-06 20:45:55|04779|44242|8053|3.84T|3840000000000|3172|3045767|-13.48|0||
2025-04-06 20:46:00|04780|44165|4506|246.72B|246720000000|621|2609307|52.21|0||
2025-04-06 20:46:08|04781|44126|5802|1.63T|1630000000000|2087.5|4130661|-8.88|0||
2025-04-06 20:46:13|04782|949876|1911|825.15B|825150000000|4032|1470172|-16.83|0||
2025-04-06 20:46:18|04783|44156|6302|342.27B|342270000000|2848|485984|-39.24|0||
2025-04-06 20:46:22|04784|44330|5713|769.37B|769370000000|2797.5|1843162|-44.7|0||
2025-04-06 20:46:27|04785|969280|8309|2.34T|2340000000000|3290|2501851|2.78|0||
2025-04-06 20:46:35|04786|44302|8316|12.14T|12140000000000|3125|15666475|7.25|0||
2025-04-06 20:46:40|04787|44255|5232|119.15B|119150000000|3614|170838|-3.37|0||
2025-04-06 20:46:45|04788|44178|8830|2.52T|2520000000000|5349|1674477|-4.62|0||
2025-04-06 20:46:49|04789|946171|5110|388.36B|388360000000|1476.5|1682125|-20.36|0||
2025-04-06 20:46:59|04790|946345|9989|502.73B|502730000000|4298|362354|-5.6|0||
2025-04-06 20:47:08|04791|951840|2587|1.51T|1510000000000|4894|635972|-5.88|0||
2025-04-06 20:47:15|04792|946344|9987|349.17B|349170000000|4845|252077|7.24|0||
2025-04-06 20:47:19|04793|44162|7269|3.29T|3290000000000|1703.5|6653418|-3.13|0||
2025-04-06 20:47:25|04794|946229|6869|1.71T|1710000000000|2741|1238211|9.29|0||
2025-04-06 20:47:31|04795|44148|8795|1.45T|1450000000000|2816.5|1844710|7.19|0||
2025-04-06 20:47:37|04796|952364|6395|121.42B|121420000000|955|310390|-26.71|0||
2025-04-06 20:47:46|04797|44260|5233|418.08B|418080000000|3740|631498|6.8|0||
2025-04-06 20:47:52|04798|44129|1801|1.09T|1090000000000.0001|6306|860561|12.63|0||
2025-04-06 20:47:57|04799|946154|4581|704.10B|704100000000|8590|187825|0|0||
2025-04-06 20:48:04|04800|102044|4091|1.92T|1920000000000|4436|695254|-2.33|0||
2025-04-06 20:48:09|04801|44321|6976|261.5B|261500000000|2096.5|2470490|-41.75|0||
2025-04-06 20:48:19|04802|44194|2531|226.69B|226690000000|1161|564161|12.45|0||
2025-04-06 20:48:24|04803|44252|8233|330.37B|330370000000|1089|1814707|-8.79|0||
2025-04-06 20:48:29|04804|44155|4502|6.85T|6850000000000|4477|4421307|8.67|0||
2025-04-06 20:48:34|04805|946324|9401|677.08B|677080000000|4248|354567|-5.83|0||
2025-04-06 20:48:40|04806|44271|6762|2.53T|2530000000000|1331|8890805|-10.27|0||
2025-04-06 20:48:45|04807|952290|6028|320.38B|320380000000|3075|395621|5.13|0||
2025-04-06 20:48:49|04808|44259|3401|236.24B|236240000000|1226|741807|-14.09|0||
2025-04-06 20:48:57|04809|44185|4543|4.08T|4080000000000|2768|3391279|4.14|0||
2025-04-06 20:49:03|04810|946288|5844|589.23B|589230000000|2032|1796415|-25.65|0||
2025-04-06 20:49:08|04811|946291|5832|250.3B|250300000000|1399|380182|10.24|0||
2025-04-06 20:49:13|04812|946283|8334|418.72B|418720000000|1095|1383077|29.51|0||
2025-04-06 20:49:20|04813|946292|5830|428.95B|428950000000|1453|1029349|29.79|0||
2025-04-06 20:49:25|04814|946209|6481|370.02B|370020000000|3308|1002079|-5.92|0||
2025-04-06 20:49:31|04815|946122|3626|936.12B|936120000000|4030|979072|27.77|0||
2025-04-06 20:49:36|04816|946130|4045|146.44B|146440000000|1325.5|297226|-16.37|0||
2025-04-06 20:49:43|04817|44183|9001|502.65B|502650000000|2518|574452|-29.96|0||
2025-04-06 20:49:48|04818|946084|1860|251.34B|251340000000|838.7|650539|-14.83|0||
2025-04-06 20:49:54|04819|44303|9602|1.29T|1290000000000|7619|517810|56.93|0||
2025-04-06 20:50:00|04820|946336|9533|396.45B|396450000000|4021|270803|17.37|0||
2025-04-06 20:50:05|04821|952722|8129|277.06B|277060000000|4427|187569|21.12|0||
2025-04-06 20:50:13|04822|946332|9506|490.01B|490010000000|979.7|1985466|-18.05|0||
2025-04-06 20:50:19|04823|44265|5301|185.61B|185610000000|869.5|1259066|-14.04|0||
2025-04-06 20:50:27|04824|44143|8766|9.95T|9950000000000|5154|5727841|8.28|0||
2025-04-06 20:50:32|04825|44329|4043|178.42B|178420000000|2480|473480|-9.56|0||
2025-04-06 20:50:36|04826|44278|9501|651.25B|651250000000|406.5|35856943|-57.37|0||
2025-04-06 20:50:42|04827|44237|8035|8.68T|8680000000000|18960|3835652|-49.13|0||
2025-04-06 20:50:50|04828|44293|9531|1.78T|1780000000000|4719|1691990|34.56|0||
2025-04-06 20:50:56|04829|952044|4186|338.84B|338840000000|2834.5|725870|-33.8|0||
2025-04-06 20:51:02|04830|44168|8804|513.61B|513610000000|2461.5|1264959|-1.89|0||
2025-04-06 20:51:09|04831|44188|9005|1T|1000000000000|1726.5|1528969|-5.47|0||
2025-04-06 20:51:14|04832|44457|3289|710.68B|710680000000|995|2438115|-15.53|0||
2025-04-06 20:51:18|04833|952609|||||||0||
2025-04-06 20:51:25|04834|44202|7911|1.1T|1100000000000|3817|957407|0|0||
2025-04-06 20:51:31|04835|44264|3402|1.48T|1480000000000|945.4|6680993|29.03|0||
2025-04-06 20:51:35|04836|44211|6502|1.99T|1990000000000|4590|1766262|0|0||
2025-04-06 20:51:40|04837|44324|4042|609.95B|609950000000|1915|1100062|-10.93|0||
2025-04-06 20:51:47|04838|44270|5332|627.04B|627040000000|3696|1217749|-12.25|0||
2025-04-06 20:51:59|04839|44136|5901|378.8B|378800000000|2355.5|428146|-4.81|0||
2025-04-06 20:52:03|04840|946109|2875|833.48B|833480000000|8366|528252|-6.49|0||
2025-04-06 20:52:07|04841|946170|5105|356.68B|356680000000|2316.5|1356979|-17.44|0||
2025-04-06 20:52:14|04842|44234|3101|78.91B|78910000000|895|312810|-18.56|0||
2025-04-06 20:52:20|04843|946251|7282|307.28B|307280000000|2415.5|429257|-23.63|0||
2025-04-06 20:52:26|04844|946115|3116|323.43B|323430000000|1810.5|446018|-27.78|0||
2025-04-06 20:52:33|04845|946195|6201|3.49T|3490000000000|11525|716438|-19.63|0||
2025-04-06 20:52:44|04846|985692|7203|31.42T|31420000000000|2407.5|29319457|-33.48|0||
2025-04-06 20:52:49|04847|44227|8015|2.43T|2430000000000|2301.5|2011197|-30.75|0||
2025-04-06 20:52:54|04848|44200|4704|1.27T|1270000000000|9665|547831|24.74|0||
2025-04-06 20:53:00|04849|946254|7313|182.7B|182700000000|1532|262144|-21.8|0||
2025-04-06 20:53:04|04850|946150|4540|319.04B|319040000000|4201|359244|10.23|0||
2025-04-06 20:53:10|04851|946120|3391|454.68B|454680000000|9342|241008|-12.16|0||
2025-04-06 20:53:17|04852|946326|9409|244.11B|244110000000|2402|213272|14.06|0||
2025-04-06 20:53:24|04853|44135|4208|193.72B|193720000000|1995|562410|-27.36|0||
2025-04-06 20:53:30|04854|946219|6728|219.96B|219960000000|4463|355923|-54.85|0||
2025-04-06 20:53:35|04855|946275|8113|2.11T|2109999999999.9998|1201.5|4445731|-20.8|0||
2025-04-06 20:53:40|04856|946231|6925|154.73B|154730000000|1746.5|409195|-9.72|0||
2025-04-06 20:53:46|04857|952141|4732|652.45B|652450000000|1371.5|1126643|11.19|0||
2025-04-06 20:53:57|04858|946121|3591|257.11B|257110000000|4943|130252|40.35|0||
2025-04-06 20:54:08|04859|949905|3141|445.54B|445540000000|2148.5|865089|-12.73|0||
2025-04-06 20:54:15|04860|44213|9021|1.39T|1390000000000|2963.5|1855059|-3.25|0||
2025-04-06 20:54:23|04861|946093|2267|870.77B|870770000000|2897.5|1415293|-6.05|0||
2025-04-06 20:54:29|04862|946341|9831|287.52B|287520000000|415.3|3778467|-6|0||
2025-04-06 20:54:37|04863|946293|8418|307.82B|307820000000|1457|560782|-4.08|0||
2025-04-06 20:54:41|04864|44212|7951|473.91B|473910000000|1041|1739821|-3.4|0||
2025-04-06 20:54:47|04865|946248|7272|1.02T|1020000000000|1046.5|4893138|-26.3|0||
2025-04-06 20:54:55|04866|44228|9064|634.61B|634610000000|1926.5|1711195|-10.85|0||
2025-04-06 20:55:00|04867|946175|||||||0||
2025-04-06 20:55:06|04868|946092|2212|571.92B|571920000000|2895|687575|-24.47|0||
2025-04-06 20:55:13|04869|952774|8279|373.68B|373680000000|9125|44367|4.12|0||
2025-04-06 20:55:18|04870|44226|6506|867.25B|867250000000|3344|2142866|-45.84|0||
2025-04-06 20:55:23|04871|44291|6841|719.89B|719890000000|2766.5|1217051|-20.37|0||
2025-04-06 20:55:27|04872|44230|5101|454.08B|454080000000|2853.5|756667|-27.34|0||
2025-04-06 20:55:33|04873|953009|9861|194.65B|194650000000|3008|533456|-6.47|0||
2025-04-06 20:55:40|04874|44195|4689|3.73T|3730000000000|524.3|13338816|40.53|0||
2025-04-06 20:55:45|04875|952499|7164|393.11B|393110000000|2912|269854|-46.51|0||
2025-04-06 20:55:50|04876|946258|7550|1.21T|1210000000000|7697|579200|22.45|0||
2025-04-06 20:55:56|04877|946140|4205|270.87B|270870000000|1370|781015|2.39|0||
2025-04-06 20:56:03|04878|946113|3092|1.32T|1320000000000|1478|1336354|-59.69|0||
2025-04-06 20:56:09|04879|44176|6366|80.59B|80590000000|311|1307080|-19.64|0||
2025-04-06 20:56:15|04880|44197|7762|195.34B|195340000000|801|1216621|-23.35|0||
2025-04-06 20:56:22|04881|44131|5803|1.18T|1180000000000|4292|26326185|83.26|0||
2025-04-06 20:56:33|04882|44331|7004|140.94B|140940000000|838|805269|-32.09|0||
2025-04-06 20:56:39|04883|44118|8628|184.56B|184560000000|717|660049|-11.26|0||
2025-04-06 20:56:43|04884|44326|7003|145.38B|145380000000|1441|8878297|-14.99|0||
2025-04-06 20:56:48|04885|44245|5202|32.48B|32479999999.999996|355|1435298|-31.33|0||
2025-04-06 20:56:54|04886|44251|6703|75.35B|75350000000|869|459149|-22.48|0||
2025-04-06 20:56:59|04887|44300|5541|31.75B|31750000000|1628|297838|23.61|0||
2025-04-06 20:57:05|04888|44258|9412|322.46B|322460000000|1138|936466|15.89|0||
2025-04-06 20:57:12|04889|44320|5707|7.14B|7140000000|526|192148|-48.58|0||
2025-04-06 20:57:21|04890|44239|3103|8.13B|8130000000.000001|141|1376328|-38.16|6|2025-05-20|15/03/2025|||||141|1|2025-02-12|15/12/2024|-252.49||32000000000|32800000000|157|1
2025-04-06 20:57:25|04891|949806|ATM|5.72B|5720000000|7.78|3002592|34.14|0||
2025-04-06 20:57:31|04892|7433|ABG|974.09M|974090000|1.09|595506|-11.38|0||
2025-04-06 20:57:37|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|1.59|0||
2025-04-06 20:57:43|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|0||
2025-04-06 20:57:48|04895|618|AGL|7.09B|7090000000|10.54|2005072|23.13|0||
2025-04-06 20:57:54|04896|7462|ALQ|7.35B|7350000000|15.16|841309|16.62|6|2025-05-27|15/03/2025||35.50||1379000000|15.159999847412|1|2025-02-26|15/12/2024|||||16.319999694824|1
2025-04-06 20:57:58|04897|101951|ALU|9.01B|9010000000|68.33|712242|4.64|0||
2025-04-06 20:58:05|04898|629|AWC|4.21B|4210000000|1.45|13183453|-3.33|0||
2025-04-06 20:58:11|04899|621|AMC|22.02B|22020000000|15.17|3541455|8.28|0||
2025-04-06 20:58:16|04900|630|AMP|2.81B|2810000000|1.11|7848654|-4.72|0||
2025-04-06 20:58:21|04901|1161838|ALD|5.38B|5380000000|22.58|1085291|-45.3|0||
2025-04-06 20:58:28|04902|7689|ANN|4.38B|4380000000|30.22|362567|26.5|0||
2025-04-06 20:58:32|04903|636|ANZ|83.58B|83580000000|28.18|4821481|-3.29|0||
2025-04-06 20:58:42|04904|7374|APE|3.87B|3870000000|15.01|686578|11.02|0||
2025-04-06 20:58:46|04905|7596|APA|10.44B|10440000000|8.06|4277859|-5.51|0||
2025-04-06 20:58:56|04906|947527|APX|227.26M|227260000|0.86|11570084|39.84|0||
2025-04-06 20:59:02|04907|7778|ARB|2.36B|2360000000|28.49|171332|-28.09|0||
2025-04-06 20:59:08|04908|7387|ALL|38.28B|38280000000|61.15|1351068|47.03|0||
2025-04-06 20:59:14|04909|633|ASX|12.3B|12300000000|63.47|355909|-1|0||
2025-04-06 20:59:22|04910|32445|ALX|7.11B|7110000000|4.9|2052904|-7.55|0||
2025-04-06 20:59:29|04911|7786|AUB|3.49B|3490000000|29.9|330198|2.86|0||
2025-04-06 20:59:36|04912|14232|AIA|12.44B|12440000000|7.3|843937|-3.57|0||
2025-04-06 20:59:41|04913|32570|AZJ|5.44B|5440000000|3.09|6397998|-22.36|0||
2025-04-06 20:59:45|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|0||
2025-04-06 20:59:52|04915|7470|ASB|1.76B|1760000000|4.26|1879270|86.03|6|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
2025-04-06 21:00:00|04916|7793|BOQ|4.4B|4400000000|6.68|1451233|6.2|0||
2025-04-06 21:00:08|04917|947573|BAP|1.52B|1520000000|4.47|662817|-26.72|0||
2025-04-06 21:00:14|04918|7466|BPT|2.84B|2840000000|1.245|5809436|-34.3|0||
2025-04-06 21:00:21|04919|101956|BGA|1.58B|1580000000|5.19|699678|28.15|0||
2025-04-06 21:00:32|04920|7528|BEN|5.76B|5760000000|10.16|1693025|0.49|0||
2025-04-06 21:00:37|04921|617|BHP|186.76B|186760000000|36.82|7948036|-16.98|0||
2025-04-06 21:00:42|04922|7784|BKL|1.84B|1840000000|94.73|82583|0|0||
2025-04-06 21:00:47|04923|620|BSL|8.99B|8990000000|20.5|1840815|-13.47|0||
2025-04-06 21:00:53|04924|7411|BLD|6.3B|6300000000|5.83|2123395|2.6|0||
2025-04-06 21:01:04|04925|631|BXB|28.05B|28050000000|20.38|2954600|28.34|0||
2025-04-06 21:01:09|04926|39192|BRG|3.81B|3810000000|26.44|271255|1.58|0||
2025-04-06 21:01:15|04927|7541|BKW|3.7B|3700000000|24.3|205034|-12.46|0||
2025-04-06 21:01:22|04928|7694|BWP|2.52B|2520000000|3.53|1270828|1.73|0||
2025-04-06 21:01:31|04929|32468|CAR|11.69B|11690000000|30.94|1022929|-9.9|0||
2025-04-06 21:01:37|04930|102024|CIP|1.85B|1850000000|2.92|1377402|-15.36|0||
2025-04-06 21:01:42|04931|7288|CGF|3.81B|3810000000|5.54|2240653|-20.63|0||
2025-04-06 21:01:48|04932|947653|CIA|1.62M|1620000|4.35|1716929|-34.19|0||
2025-04-06 21:01:53|04933|7654|CHC|7.5B|7500000000|15.85|1118903|21.46|0||
2025-04-06 21:01:59|04934|993190|CLW|2.61B|2610000000|3.68|1217041|0.55|0||
2025-04-06 21:02:06|04935|13574|CQR|2.1B|2100000000|3.62|1439983|3.13|0||
2025-04-06 21:02:11|04936|14585|CNU|3.26B|3260000000|7.41|340189|8.02|0||
2025-04-06 21:02:15|04937|634|CIM|6.85B|6850000000|22|817258|0|0||
2025-04-06 21:02:20|04938|8681|CWY|5.89B|5890000000|2.64|4770424|-1.49|0||
2025-04-06 21:02:25|04939|7384|CUV|526.44M|526440000.00000006|10.54|172803|-33.84|0||
2025-04-06 21:02:29|04940|7383|COH|17.07B|17070000000|261|193620|-20.04|0||
2025-04-06 21:02:36|04941|7255|CDA|2.66B|2660000000|14.64|375421|40.77|0||
2025-04-06 21:02:41|04942|1099590|COL|28.22B|28220000000|21.13|2802678|28.92|0||
2025-04-06 21:02:46|04943|101963|CKF|1.01B|1010000000|8.6|622598|-14.68|0||
2025-04-06 21:02:50|04944|625|CBA|259.36B|259360000000|154|2097711|30.46|0||
2025-04-06 21:02:57|04945|7765|CPU|21.01B|21010000000|35.95|1521455|37.21|0||
2025-04-06 21:03:02|04946|101966|CTD|1.75B|1750000000|12.34|601528|-24.48|0||
2025-04-06 21:03:07|04947|958287|CGC|1.48B|1480000000|3.19|2371845|0|0||
2025-04-06 21:03:20|04948|7774|CCP|832.46M|832460000|12.23|162970|-29.67|0||
2025-04-06 21:03:27|04949|7194|CMW|942.79M|942790000|0.36|1878612|-16.28|0||
2025-04-06 21:03:31|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|0||
2025-04-06 21:03:39|04951|623|CSL|122.65B|122650000000|253.3|871588|-9.55|0||
2025-04-06 21:03:43|04952|7215|CSR|4.3B|4300000000|8.97|2489538|1.59|0||
2025-04-06 21:03:48|04953|1167286|DRR|1.86B|1860000000|3.52|1701118|-25.89|0||
2025-04-06 21:03:51|04954|10538|DXS|7.61B|7610000000|7.09|4100131|-6.71|0||
2025-04-06 21:03:58|04955|1055046|DHG|2.68B|2680000000|4.24|2599896|33.75|0||
2025-04-06 21:04:02|04956|7642|DMP|2.32B|2320000000|25.12|477621|-39.76|0||
2025-04-06 21:04:07|04957|7486|DOW|3.61B|3610000000|5.39|1269277|10.68|0||
2025-04-06 21:04:13|04958|9260|ELD|1.2B|1200000000|6.3|672461|-34.91|0||
2025-04-06 21:04:23|04959|947762|EML|337.9M|337900000|0.89|1673590|-20.18|0||
2025-04-06 21:04:30|04960|32564|EVN|13.91B|13910000000|6.99|7608111|79.23|0||
2025-04-06 21:04:35|04961|14268|FPH|18.75B|18750000000|31.38|509393|32.29|0||
2025-04-06 21:04:41|04962|13822|FBU|3.14B|3140000000|2.91|1013308|-19.29|0||
2025-04-06 21:04:47|04963|7385|FLT|2.8B|2800000000|12.65|1045743|-40.19|0||
2025-04-06 21:04:55|04964|628|FMG|45.66B|45660000000|14.85|8157893|-40.07|0||
2025-04-06 21:04:59|04965|32466|GEM|1B|1000000000|1.275|1379257|7.14|0||
2025-04-06 21:05:05|04966|40369|GOR|3.27B|3270000000|3.01|5280104|80.24|0||
2025-04-06 21:05:09|04967|638|GMG|55.97B|55970000000|27.56|5116680|-14.75|0||
2025-04-06 21:05:14|04968|637|GPT|8.56B|8560000000.000001|4.47|6490007|2.05|0||
2025-04-06 21:05:20|04969|7471|GNC|1.47B|1470000000|6.66|867672|-19.18|0||
2025-04-06 21:05:28|04970|18522|GOZ|1.73B|1730000000|2.29|487189|-8.4|0||
2025-04-06 21:05:33|04971|7355|AOV|997.49M|997490000|7.32|388325|-33.82|0||
2025-04-06 21:05:38|04972|7228|HVN|6.02B|6020000000|4.83|1980079|-0.21|0||
2025-04-06 21:05:43|04973|947866|HUB|4.77B|4770000000|58.93|269110|41.59|0||
2025-04-06 21:05:51|04974|961867|IEL|2.51B|2510000000|9.03|1534006|-47.59|0||
2025-04-06 21:05:57|04975|7714|IGO|2.62B|2620000000|3.46|4193572|-52.14|0||
2025-04-06 21:06:02|04976|7635|ILU|1.55B|1550000000|3.61|2375246|-49.79|0||
2025-04-06 21:06:08|04977|7569|DNL|4.36B|4360000000|2.34|4852620|-17.02|0||
2025-04-06 21:06:13|04978|7553|INA|2.21B|2210000000|5.43|1014960|6.89|0||
2025-04-06 21:06:18|04979|993193|ING|1.17B|1170000000|3.15|989919|-13.22|0||
2025-04-06 21:06:23|04980|627|IAG|18.79B|18790000000|7.72|5583848|20.62|0||
2025-04-06 21:06:28|04981|7379|IVC|1.81B|1810000000|12.67|480823|4.97|0||
2025-04-06 21:06:34|04982|7333|IFL|2.62B|2620000000|3.93|3182840|59.11|0||
2025-04-06 21:06:39|04983|942738|IPH|1.2B|1200000000|4.45|1069650|-24.83|0||
2025-04-06 21:06:48|04984|7558|IRE|1.38B|1380000000|7.45|708954|-6.99|0||
2025-04-06 21:06:55|04985|7220|JHX|14.97B|14970000000|34.84|1692265|-41.06|0||
2025-04-06 21:07:01|04986|32565|JHG|7.87B|7870000000|39.49|119259|0|0||
2025-04-06 21:07:07|04987|7274|JBH|9.99B|9990000000|91.39|387136|46.42|0||
2025-04-06 21:07:15|04988|985811|KGN|410.98M|410980000|4.17|581862|-45.98|0||
2025-04-06 21:07:22|04989|626|LLC|3.94B|3940000000|5.76|1092799|-9.86|0||
2025-04-06 21:07:26|04990|960731|LNK|1.19B|1190000000|2.25|2919786|0.9|0||
2025-04-06 21:07:32|04991|7473|LYC|6.83B|6830000000|7.31|3293771|29.15|0||
2025-04-06 21:07:37|04992|624|MQG|63.32B|63320000000|174|619851|-10.76|0||
2025-04-06 21:07:40|04993|32451|MFG|1.25B|1250000000|7.07|896357|-25.5|0||
2025-04-06 21:07:46|04994|946358|MPL|12.75B|12750000000|4.63|7333329|25.47|0||
2025-04-06 21:07:51|04995|962367|MP1|1.47B|1470000000|9.17|969679|-32.62|0||
2025-04-06 21:07:56|04996|7590|MSB|2.24B|2240000000|1.765|6874945|104.05|0||
2025-04-06 21:08:01|04997|7566|MTS|3.58B|3580000000|3.26|3165596|-16.2|0||
2025-04-06 21:08:10|04998|7720|MIN|3.7B|3700000000|18.95|3005351|-72.99|0||
2025-04-06 21:08:15|04999|7619|MGR|8.4B|8400000000|2.13|22439736|-7.79|0||
2025-04-06 21:08:20|05000|7311|MND|1.49B|1490000000|15.08|242942|8.96|0||
2025-04-06 21:08:24|05001|18557|NAN|1.42B|1420000000|4.64|748719|73.78|0||
2025-04-06 21:08:31|05002|7788|NAB|102.92B|102920000000|33.7|4590376|-1.84|0||
2025-04-06 21:08:38|05003|102032|NSR|3.06B|3060000000|2.2|5275345|-5.58|0||
2025-04-06 21:08:42|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|0||
2025-04-06 21:08:52|05005|1055094|NWL|5.5B|5500000000|22.48|444244|11.51|0||
2025-04-06 21:08:56|05006|7695|NCM|20.82B|20820000000|23.35|4789321|0|0||
2025-04-06 21:09:04|05007|41354|NWS|24.01B|24010000000|46.12|189584|14.61|0||
2025-04-06 21:09:09|05008|40380|NXT|6.82B|6820000000|10.65|2203062|-36.16|0||
2025-04-06 21:09:13|05009|14292|NHF|3.35B|3350000000|6.9|1338499|-10.27|0||
2025-04-06 21:09:18|05010|1089517|NIC|2.21B|2210000000|0.515|11436939|-40.46|0||
2025-04-06 21:09:26|05011|985597|NEC|2.32B|2320000000|1.465|5788628|-12.01|0||
2025-04-06 21:09:32|05012|39197|NST|21.56B|21560000000|18.85|4394812|26.77|0||
2025-04-06 21:09:38|05013|13870|NWH|1.19B|1190000000|2.6|1449993|-9.41|0||
2025-04-06 21:09:46|05014|7506|NUF|1.46B|1460000000|3.8|1073858|-28.84|0||
2025-04-06 21:09:53|05015|1167776|NXL|896.29M|896290000|2.71|1481855|32.84|0||
2025-04-06 21:09:57|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|0||
2025-04-06 21:10:06|05017|18532|OBL|394.2M|394200000|1.4|253596|-1.75|0||
2025-04-06 21:10:14|05018|7420|ORI|7.92B|7920000000|16.28|2967395|-9.96|0||
2025-04-06 21:10:20|05019|7710|ORG|16.86B|16860000000|9.83|3749682|5.93|0||
2025-04-06 21:10:27|05020|985599|ORA|2.3B|2300000000|1.77|4846045|-19.91|0||
2025-04-06 21:10:34|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|0||
2025-04-06 21:10:39|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|0||
2025-04-06 21:10:44|05023|7674|PRN|1.16B|1160000000|1.24|2427335|27.84|0||
2025-04-06 21:10:52|05024|7625|PPT|1.98B|1980000000|17.74|433468|-28.78|0||
2025-04-06 21:10:59|05025|13576|PRU|4.45B|4450000000|3.25|4228752|45.09|0||
2025-04-06 21:11:07|05026|948096|PLS|4.39B|4390000000|1.365|26116302|-63.79|0||
2025-04-06 21:11:12|05027|10545|PTM|305.45M|305450000|0.55|1726325|-38.79|0||
2025-04-06 21:11:17|05028|1137433|PBH|349.97M|349970000|1.06|1376592|145.35|0||
2025-04-06 21:11:24|05029|32481|PNV|725.39M|725390000|1.05|2607130|-51.83|0||
2025-04-06 21:11:30|05030|7738|PMV|3.09B|3090000000|19.36|378157|-17.96|0||
2025-04-06 21:11:34|05031|8583|HLS|1.01B|1010000000|1.385|1804531|6.54|0||
2025-04-06 21:11:38|05032|948097|PME|19.83B|19830000000|189.77|260032|80.77|0||
2025-04-06 21:11:45|05033|985603|QAN|12.49B|12490000000|8.43|5180106|56.84|0||
2025-04-06 21:11:50|05034|8592|QBE|31.3B|31300000000|20.73|3411628|15.29|0||
2025-04-06 21:11:56|05035|14304|QUB|6.76B|6760000000|3.82|2715234|14.03|0||
2025-04-06 21:12:01|05036|14307|RMS|2.85B|2850000000|2.47|6543052|26.67|0||
2025-04-06 21:12:06|05037|8604|RHC|7.71B|7710000000|33.61|1204505|-37.77|0||
2025-04-06 21:12:14|05038|8599|REA|29.51B|29510000000|223.57|169329|25.59|0||
2025-04-06 21:12:24|05039|8601|REH|9.19B|9190000000|14.23|589360|-48.7|0||
2025-04-06 21:12:29|05040|32462|RRL|3.07B|3070000000|4.06|4323610|98.05|0||
2025-04-06 21:12:35|05041|977693|RWC|3.13B|3130000000|4.03|2162137|-27.65|0||
2025-04-06 21:12:41|05042|8610|RMD|49.73B|49730000000|33.86|1178848|18.93|0||
2025-04-06 21:12:45|05043|8616|RSG|915.49M|915490000|0.43|13574439|-7.53|0||
2025-04-06 21:12:49|05044|8607|||||||0||
2025-04-06 21:12:53|05045|8656|STO|19.28B|19280000000|5.95|9418723|-24.97|0||
2025-04-06 21:12:59|05046|102935|SCG|17.69B|17690000000|3.4|11181730|3.66|0||
2025-04-06 21:13:07|05047|8624|SEK|7.26B|7260000000|20.38|1915451|-15.51|0||
2025-04-06 21:13:12|05048|8626|SGH|18.29B|18290000000|45.15|430607|14.59|0||
2025-04-06 21:13:21|05049|40384|RGN|2.55B|2550000000|2.19|2678659|-3.95|0||
2025-04-06 21:13:25|05050|32454|SLR|1.49B|1490000000|1.565|4567824|22.75|0||
2025-04-06 21:13:31|05051|8629|SGM|2.55B|2550000000|13.21|377762|7.22|0||
2025-04-06 21:13:40|05052|14315|SKC|891.61M|891610000|1.15|310481|-38.67|0||
2025-04-06 21:13:45|05053|8635|SHL|12.77B|12770000000|26.6|945468|-8.12|0||
2025-04-06 21:13:50|05054|953541|S32|12.64B|12640000000|2.81|15867382|-12.73|0||
2025-04-06 21:14:54|05055|8640|||||||0||
2025-04-06 21:15:00|05056|8670|SPK|3.64B|3640000000|1.91|2508703|-56.09|0||
2025-04-06 21:15:06|05057|8620|SBM|254.47M|254470000|0.235|4807194|14.63|0||
2025-04-06 21:15:12|05058|32444|||||||0||
2025-04-06 21:15:17|05059|102031|SDF|6.34B|6340000000|5.75|2760914|1.59|0||
2025-04-06 21:15:21|05060|8631|SGP|12.02B|12020000000|5.02|5839193|6.36|0||
2025-04-06 21:15:28|05061|8659|SUN|24.33B|24330000000|19.15|2564362|18.04|0||
2025-04-06 21:15:34|05062|8658|SUL|2.85B|2850000000|12.6|669105|-15.32|0||
2025-04-06 21:15:43|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|0||
2025-04-06 21:15:49|05064|8664|TAH|1.3B|1300000000|0.57|8200108|-24|0||
2025-04-06 21:15:54|05065|8679|TNE|8.29B|8289999999.999999|25.35|998157|56.29|0||
2025-04-06 21:15:59|05066|8677|TLS|49.85B|49850000000|4.33|25481387|13.05|0||
2025-04-06 21:16:08|05067|13578|TPG|8.79B|8790000000|4.74|1175422|6.28|0||
2025-04-06 21:16:14|05068|8668|TCL|42.55B|42550000000|13.69|5224169|4.03|0||
2025-04-06 21:16:19|05069|32563|TWE|7B|7000000000|8.63|3447097|-32.89|0||
2025-04-06 21:16:25|05070|1080079|URW|17.55B|17550000000|6.55|213255|10.89|0||
2025-04-06 21:16:29|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|0|0||
2025-04-06 21:16:34|05072|7791|VCX|10.15B|10150000000|2.23|10724475|12.34|0||
2025-04-06 21:16:41|05073|963730|VUK|5.49B|5490000000|4.22|2005382|2.68|0||
2025-04-06 21:16:46|05074|1088709|VEA|2.51B|2510000000|1.58|6358564|-58.42|0||
2025-04-06 21:16:51|05075|8646|SOL|12.64B|12640000000|34.4|359295|1.03|0||
2025-04-06 21:16:55|05076|986103|WPR|1.62B|1620000000|2.41|1513189|-1.23|0||
2025-04-06 21:17:00|05077|39194|WEB|1.53B|1530000000|4.24|2216469|-43.29|0||
2025-04-06 21:17:06|05078|8712|WES|81.77B|81770000000|72.04|1390098|8.14|0||
2025-04-06 21:17:12|05079|994040|WGX|2.71B|2710000000|2.87|5646418|25.88|0||
2025-04-06 21:17:17|05080|8706|WBC|106.04B|106040000000|30.99|4833404|19.74|0||
2025-04-06 21:17:22|05081|10547|WHC|3.86B|3860000000|4.62|7222941|-33.91|0||
2025-04-06 21:17:28|05082|976093|WTC|24.82B|24820000000|74.83|790771|-17.65|0||
2025-04-06 21:17:34|05083|8721|WDS|38.79B|38790000000|20.43|4887680|-33.24|0||
2025-04-06 21:17:41|05084|8720|WOW|38.01B|38010000000|31.13|2436285|-3.04|0||
2025-04-06 21:17:46|05085|8718|WOR|6.89B|6890000000|13.05|1473936|-21.76|0||
2025-04-06 21:17:58|05086|102040|XRO|22.28B|22280000000|145.54|373128|18.33|0||
2025-04-06 21:18:03|05087|948170|ZIP|1.68B|1680000000|1.29|19034465|2.79|0||
2025-04-06 21:18:07|05088|320|ABBN|75.22B|75220000000|41.05|3087586|-1.79|0||
2025-04-06 21:18:15|05089|949649|ADXN|5.37M|5370000|0.055|239353|-57.36|0||
2025-04-06 21:18:26|05090|317|ADEN|3.89B|3890000000|23.26|1591277|-31.59|0||
2025-04-06 21:18:34|05091|949648|ADVN|43.44M|43440000|59.5|143|-40.5|0||
2025-04-06 21:18:37|05092|949650|AEVS|1.02B|1020000000|12.1|7421|-20.13|0||
2025-04-06 21:18:43|05093|949651|AIRE|7.06M|7060000|0.114|61445|-78.08|0||
2025-04-06 21:18:52|05094|1128773|ALCC|36.02B|36020000000|72.82|935874|-4.26|0||
2025-04-06 21:18:57|05095|48533|ALLN|2.94B|2940000000|178.2|40438|14.82|0||
2025-04-06 21:19:07|05096|949654|ALPN|62.71M|62710000|7.2|3145|-6.49|0||
2025-04-06 21:19:14|05097|949655|ALSN|2.85B|2850000000|232.5|12600|0.65|0||
2025-04-06 21:19:22|05098|48525|AMS|581.88M|581880000|5.88|591834|473.38|0||
2025-04-06 21:19:28|05099|949657|APGN|638.37M|638370000|213|1339|-3.62|0||
2025-04-06 21:19:31|05100|48552|||||||0||
2025-04-06 21:19:36|05101|955643|ARONL|1.39M|1390000|0.078|29321|-56.67|0||
2025-04-06 21:19:46|05102|49837|ARYN|1.88B|1880000000|1.902|2528156|11.29|0||
2025-04-06 21:19:52|05103|48538|ASCN|109.37M|109370000|3.05|149957|-62.58|0||
2025-04-06 21:19:56|05104|1072993|ASWN|15.91M|15910000|1.1|2851|-30.82|0||
2025-04-06 21:20:01|05105|949660|AUTON|582.7M|582700000|100.6|7080|-38.51|0||
2025-04-06 21:20:08|05106|949661|BANB|3.5B|3500000000|46.62|179765|-44.3|0||
2025-04-06 21:20:15|05107|322|BALN|8.18B|8180000000|179.9|96089|30.84|0||
2025-04-06 21:20:20|05108|949723|LINN|475.19M|475190000|585|19|0|0||
2025-04-06 21:20:28|05109|48544|BCVN|8.03B|8029999999.999999|93.45|73907|-6.55|0||
2025-04-06 21:20:32|05110|949664|BCGE|1.79B|1790000000|251|842|-16.05|0||
2025-04-06 21:20:39|05111|949666|BCJ|172.13M|172130000|57.5|97|-1.71|0||
2025-04-06 21:20:44|05112|955653|WKB|1.84B|1840000000|117.5|1023|2.17|0||
2025-04-06 21:20:54|05113|49829|BARN|5.82B|5820000000|1062|22414|-13.73|0||
2025-04-06 21:21:00|05114|949670|BLKB|1.88B|1880000000|872|481|4.31|0||
2025-04-06 21:21:07|05115|949676|BSLN|487.03M|487030000|40.15|42850|-5.97|0||
2025-04-06 21:21:13|05116|949675|BSKP|2.87B|2870000000|68.8|7024|8.18|0||
2025-04-06 21:21:20|05117|48555|BIONn|1.51B|1510000000|27.55|97848|-36.15|0||
2025-04-06 21:21:25|05118|48527|BEAN|6.01B|6010000000|488.6|27466|13.21|0||
2025-04-06 21:21:30|05119|945097|BELL|1.62B|1620000000|258.5|1637|-3.54|0||
2025-04-06 21:21:36|05120|955638|TIBN|139.44M|139440000|41.5|1951|-0.72|0||
2025-04-06 21:21:42|05121|949667|BEKN|2.18B|2180000000|236|2707|-4.45|0||
2025-04-06 21:21:47|05122|949668|BKWB|8.12B|8119999999.999999|153.9|51107|14|0||
2025-04-06 21:21:52|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|0||
2025-04-06 21:21:56|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|0||
2025-04-06 21:22:03|05125|48541|BOS|1.35B|1350000000|175.2|9170|-20|0||
2025-04-06 21:22:08|05126|48529|BUCN|3.36B|3360000000|329|18825|-16.81|0||
2025-04-06 21:22:15|05127|949665|BCHN|1.8B|1800000000|531|6114|-8.76|0||
2025-04-06 21:22:21|05128|949674|BRKN|1.1B|1100000000|103.4|8299|6.6|0||
2025-04-06 21:22:27|05129|949677|BVZN|186.43M|186430000|945|53|-2.58|0||
2025-04-06 21:22:35|05130|949686|BYS|556.61M|556610000|269.5|1132|-42.96|12|2025-04-17|15/03/2025|||||269.5|1|2025-02-28|15/12/2024|||||302|1
2025-04-06 21:22:45|05131|949678|CALN|125.83M|125830000|16.68|6729|-42.28|0||
2025-04-06 21:22:53|05132|949700|GAV|137.88M|137880000|194|261|-42.09|0||
2025-04-06 21:22:58|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|0||
2025-04-06 21:23:03|05134|949679|CASN|9.58M|9580000|1.75|6244|0|0||
2025-04-06 21:23:09|05135|949688|CPE|39M|39000000|3.86|1785|-12.27|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2025-04-06 21:23:13|05136|949685|CMBN|2.78B|2780000000|94.8|78957|28.46|0||
2025-04-06 21:23:19|05137|949682|CIE|451.75K|451750|0.695|1385|-46.95|0||
2025-04-06 21:23:26|05138|949681|CICN|383.18M|383180000|88|12926|73.23|0||
2025-04-06 21:23:34|05139|326|CLN|2.73B|2730000000|8.32|1422067|-34.18|6|2025-07-31|15/06/2025||0.53||1050000000|8.3249998092651|1|2025-04-29|15/03/2025||||1030000000|8.3249998092651|1
2025-04-06 21:23:40|05140|949683|CLTN|347.76M|347760000|58.2|6206|3.19|0||
2025-04-06 21:23:50|05141|949687|COTNE|1.48B|1480000000|190.8|36883|-37.95|12|2025-05-28|15/03/2025|||||190.80000305176|1|2025-03-07|15/12/2024|||||231.5|1
2025-04-06 21:23:58|05142|949680|CFT|1.47B|1470000000|192|3523|40.66|6|2024-11-07|15/09/2024|||||158.5|1|2024-08-30|15/06/2024|||||150.5|1
2025-04-06 21:24:05|05143|48554|COPN|827.98M|827980000|51.7|22674|-25.82|18|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2025-04-06 21:24:13|05144|949690|CPHN|382.4M|382400000|63.8|2372|-4.6|6|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|64.739799499512|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|53.440868377686|1
2025-04-06 21:24:22|05145|949684|CLXN|83.58M|83580000|59.5|59|0.85|12|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2025-04-06 21:24:29|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
2025-04-06 21:24:40|05147|48549|DAE|1.91B|1910000000|112.6|14147|-38|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
2025-04-06 21:24:46|05148|949691|DCN|120.57M|120570000|750|1|-2.6|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2025-04-06 21:24:53|05149|49838|DKSH|3.81B|3810000000|58.7|75768|-3.29|12|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
2025-04-06 21:24:59|05150|48539|DOKA|2.6B|2600000000|620|6082|31.36|6|2024-11-27|15/09/2024|||||664|1|2024-09-03|15/06/2024|||||535|1
2025-04-06 21:25:04|05151|949692|DESN|2.45B|2450000000|177.6|3444|-23.45|6|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2025-04-06 21:25:14|05152|949693|AVOLz|4.99B|4990000000|34.36|327226|-8.62|18|2025-05-15|15/03/2025|||||34.360000610352|1|2025-03-12|15/12/2024||1.4|3360000000|7250000000|38.259998321533|1
2025-04-06 21:25:24|05153|949697|ESUN|46.61M|46610000|45|645|-56.73|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2025-04-06 21:25:32|05154|1136130|EIC|3.82M|3820000|2.22|308|344|13|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1
2025-04-06 21:25:39|05155|949695|EFGN|3.41B|3410000000|11.4|260544|2.33|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2025-04-06 21:25:52|05156|949696|ELMN|249.06M|249060000|1090|23|9|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2025-04-06 21:25:59|05157|48543|EMMN|4.22B|4219999999.9999995|788|6959|-9.74|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2025-04-06 21:26:11|05158|48545|EMSN|13.34B|13340000000|570.5|14858|-19.19|47|2025-07-11|15/06/2025||||528600000|570.5|1|2025-04-30|15/03/2025||||533250000|570.5|1
2025-04-06 21:26:16|05159|949694|NEAG|1.09B|1090000000|33.1|2637|-16.41|0||
2025-04-06 21:26:23|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
2025-04-06 21:26:33|05161|48546|EVE|7.36M|7360000|1.02|21204|5.81|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2025-04-06 21:26:42|05162|949699|FTON|159.03M|159030000|10.8|6645|-41.3|35|2025-05-01|15/03/2025|||||10.800000190735|1|2025-02-28|15/12/2024|||||12.5|1
2025-04-06 21:26:53|05163|48534|FHZN|6.19B|6190000000|201.6|52733|-0.4|36|2024-11-27|15/09/2024|||||206.80000305176|1|2024-08-27|15/06/2024||||1139000000|204.19999694824|1
2025-04-06 21:27:02|05164|949698|FORN|1.04B|1040000000|738|2846|-34.34|33|2024-11-18|15/09/2024|||||810|1|2024-07-26|15/06/2024|||||1050|1
2025-04-06 21:27:11|05165|1008651|GALE|4.09B|4090000000|82.1|96123|12.24|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
2025-04-06 21:27:22|05166|49959|GAMH|93.81M|93810000|0.088|377784|-66.15|40|2025-02-20|15/12/2024|||||0.09700000286102|1|2024-11-27|15/09/2024|||||0.10459999740124|1
2025-04-06 21:27:35|05167|39129|GEBN|17.5B|17500000000|531.4|101507|2.15|47|2025-05-06|15/03/2025||6.11||846010000|531.40002441406|1|2025-03-06|15/12/2024|2.93|3.19|685000000|1450000000|554.59997558594|1
2025-04-06 21:27:43|05168|49954|GF|4.68B|4680000000|57.1|183842|-13.42|35|2024-11-27|15/09/2024|||||64.650001525879|1|2024-07-18|15/06/2024|||||62.099998474121|1
2025-04-06 21:27:51|05169|986242|GIVN|35.34B|35340000000|3830|18888|-2.96|38|2025-07-22|15/06/2025||62.59||1970000000|3830|1|2025-04-10|15/03/2025||||1920000000|3830|1
2025-04-06 21:28:00|05170|958264|GLKBN|294.3M|294300000|21.8|6860|-4.39|34|2025-04-23|15/03/2025|||||21.799999237061|1|2025-02-28|15/12/2024|||||22.799999237061|1
2025-04-06 21:28:10|05171|949704|GRKP|4.26B|4260000000|1710|187|-3.12|33|2025-02-07|15/12/2024|||||1800|1|2024-11-27|15/09/2024|||||1725|1
2025-04-06 21:28:18|05172|949703|GMI|79.86M|79860000|242|118|-11.68|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2025-04-06 21:28:27|05173|949705|GURN|62.88M|62880000|13.44|11042|-79.32|37|2025-04-15|15/03/2025|||||13.439999580383|1|2025-03-04|15/12/2024|||||15.760000228882|1
2025-04-06 21:28:37|05174|949707|HBMN|1.17B|1170000000|173|7319|-10.64|33|2025-05-15|15/03/2025|||||173|1|2025-01-20|15/12/2024|6.47||||182.80000305176|1
2025-04-06 21:28:44|05175|49831|HELN|9.25B|9250000000|174.9|77821|42.54|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2025-04-06 21:28:52|05176|949708|HIAG|941.59M|941590000|93.2|11148|16.79|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2025-04-06 21:29:00|05177|949709|HLEE|90.68M|90680000|7|543|-27.08|15|2023-04-28|15/12/2022|-0.61||255500000||15.017395019531|1|2022-08-18|15/06/2022|-0.81||268500000||24.104354858398|1
2025-04-06 21:29:07|05178|949710|HOCN|2.57M|2570000|1.2|52951|-76|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
2025-04-06 21:29:17|05179|321|HOLN|47.2B|47200000000|85.66|1264269|6.91|47|2025-04-25|15/03/2025|||||85.660003662109|1|2025-02-28|15/12/2024|||6470000000|6550000000|95.660003662109|1
2025-04-06 21:29:27|05180|949712|HUBN|1.19B|1190000000|64.3|23635|-11.68|36|2025-05-28|15/03/2025|||||64.300003051758|1|2025-03-12|15/12/2024||||456300000|73.199996948242|1
2025-04-06 21:29:33|05181|949706|HBLN|287.27M|287270000|4000|26|-4.76|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2025-04-06 21:29:42|05182|1017260|IDIA|220.36M|220360000|0.98|971242|-59.54|33|2025-04-30|15/03/2025||-0.26||44470000|0.9825000166893|1|2025-03-04|15/12/2024|-0.39|-0.56|60000000|18000000|1.2389999628067|1
2025-04-06 21:29:52|05183|48547|IMPN|717.07M|717070000|39|62604|12.88|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
2025-04-06 21:30:02|05184|48536|IFCN|1.99B|1990000000|816|4105|-35.34|43|2025-07-30|15/06/2025||||177200000|816|1|2025-04-24|15/03/2025||||164500000|816|1
2025-04-06 21:30:11|05185|949715|INRN|1.47B|1470000000|1772|1136|-40.14|15|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2025-04-06 21:30:21|05186|949716|ISN|1.17B|1170000000|127|5503|2.25|35|2024-11-18|15/09/2024|||||119.40000152588|1|2024-08-27|15/06/2024|||||122.59999847412|1
2025-04-06 21:30:28|05187|985791|IREN|1.51B|1510000000|118|5951|19.19|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2025-04-06 21:30:36|05188|955645|VBSN|361.96M|361960000|152|304|14.29|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2025-04-06 21:30:47|05189|319|BAER|10.49B|10490000000|51.22|644172|-1.73|28|2025-05-22|15/03/2025|||||51.220001220703|1|2025-02-03|15/12/2024|2.33|2.33|||64.300003051758|1
2025-04-06 21:30:57|05190|949717|JFN|1.07B|1070000000.0000001|188.2|5932|1.73|32|2024-11-27|15/09/2024|||||168|1|2024-08-30|15/06/2024|||||200.5|1
2025-04-06 21:31:04|05191|48551|KARN|1.56B|1560000000|202|11692|-18.38|25|2024-11-27|15/09/2024|||||265.5|1|2024-07-30|15/06/2024|||||237|1
2025-04-06 21:31:12|05192|1081717|KLIN|105.2M|105200000|11.9|19638|-28.74|0||
2025-04-06 21:31:24|05193|48535|KOMN|457.04M|457040000|89.2|13740|-50.66|19|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2025-04-06 21:31:32|05194|949718|KUD|69.57M|69570000|1.24|47826|-20.77|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2025-04-06 21:31:44|05195|49835|KNIN|21.44B|21440000000|180.55|230058|-29.47|46|2025-07-24|15/06/2025||2.42||6280000000|180.55000305176|1|2025-04-24|15/03/2025||2.36||5870000000|180.55000305176|1
2025-04-06 21:31:53|05196|14155|KURN|658.99M|658990000|17.36|176859|183.2|38|2025-04-17|15/03/2025|||||17.360000610352|1|2025-03-12|15/12/2024||||45300000|19.459999084473|1
2025-04-06 21:32:00|05197|1084287|LLQ|267.75M|267750000|35|1225|15.89|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2025-04-06 21:32:08|05198|1027140|LANDI|1.35B|1350000000|46.65|128925|-32.29|23|2025-01-28|15/12/2024|||||63.299999237061|1|2024-10-30|15/09/2024|||||75.400001525879|1
2025-04-06 21:32:17|05199|100240|LMN|145.51M|145510000|13.62|6023|-33.88|23|2025-05-15|15/03/2025|||||13.619999885559|1|2025-03-27|15/12/2024|||55800000|69200000|14.300000190735|1
2025-04-06 21:32:24|05200|949719|LECN|147.02M|147020000|0.19|144616|-68.54|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
2025-04-06 21:32:32|05201|949720|LEHN|703.99M|703990000|618|1905|-63.04|36|2025-07-24|15/06/2025||5.81||82200000|618|1|2025-05-27|15/03/2025||3.59||77200000|618|1
2025-04-06 21:32:41|05202|949721|LEON|278.44M|278440000|15.34|71077|-39.25|34|2025-02-06|15/12/2024||||11900000000|19.89999961853|1|2024-11-27|15/09/2024|||||23.700000762939|1
2025-04-06 21:32:51|05203|955599|LLBN|2.27B|2270000000|74.6|7506|-0.53|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
2025-04-06 21:32:59|05204|49830|LISN|26.77B|26770000000|114400|112|9.58|36|2025-05-28|15/03/2025|||||114400|1|2025-03-04|15/12/2024||||3273000000|110400|1
2025-04-06 21:33:07|05205|943209|LISP|26.77B|26770000000|11870|2853|13.92|34|2025-05-28|15/03/2025|||||11870|1|2025-03-04|15/12/2024||||3273000000|11430|1
2025-04-06 21:33:20|05206|324|LOGN|8.95B|8950000000|59.96|702479|-24.27|47|2025-07-28|15/06/2025||1.01||1120000000|59.959999084473|1|2025-05-05|15/03/2025||0.8687||1030000000|59.959999084473|1
2025-04-06 21:33:32|05207|338|LONN|36.11B|36110000000|511.2|167645|-6.48|36|2025-04-17|15/03/2025|||||511.20001220703|1|2025-02-11|15/12/2024||10.4||3385000000|605.20001220703|1
2025-04-06 21:33:44|05208|955601|LUKN|3.29B|3290000000|66.8|12890|-5.65|39|2025-04-11|15/03/2025|||||||2025-02-28|15/12/2024||||||
2025-04-06 21:33:52|05209|955602|MCHN|102.95M|102950000|3.33|7164|-32.73|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2025-04-06 21:33:58|05210|1127887|MOVE|2.27B|2270000000|113.8|13152|-3.23|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2025-04-06 21:34:04|05211|1081655|MEDA|845.4M|845400000|68.2|4574|-17.43|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2025-04-06 21:34:14|05212|955603|METN|450M|450000000|1000|269|-24.81|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2025-04-06 21:34:23|05213|949724|MBTN|55.53M|55530000|1.8|181881|-83.89|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
2025-04-06 21:34:36|05214|955604|MIKN|255.78M|255780000|15.35|7035|-21.28|33|2024-11-18|15/09/2024|||||15|1|2024-07-19|15/06/2024|||||19.64999961853|1
2025-04-06 21:34:46|05215|953068|MOZN|503.23M|503230000|11.66|153691|-21.22|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
2025-04-06 21:34:55|05216|48537|MOBN|2.14B|2140000000.0000002|295.5|9696|13.65|37|2025-02-07|15/12/2024|||||307|1|2024-11-27|15/09/2024|||||279|1
2025-04-06 21:35:06|05217|942513|MOLN|116.89M|116890000|3.17|20667|-10.58|33|2025-05-15|15/03/2025||-0.37||0.00|3.170000076294|1|2025-03-06|15/12/2024|-0.305|-0.56|0.00|200000|4.1950001716614|1
2025-04-06 21:35:14|05218|949725|NBEN|56.6M|56600000|6.2|5682|-16.22|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2025-04-06 21:35:23|05219|334|NESN|224.75B|224750000000|87.36|4791936|-5.98|42|2025-07-24|15/06/2025||2.77||23270000000|87.360000610352|1|2025-04-24|15/03/2025||||22760000000|87.360000610352|1
2025-04-06 21:35:29|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
2025-04-06 21:35:35|05221|955607|NWRN|122.75M|122750000|6.15|73311|-24.07|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
2025-04-06 21:35:44|05222|332|NOVN|174.63B|174630000000|92.03|3991273|6.94|36|2025-07-17|15/06/2025||2.22||13740000000|92.029998779297|1|2025-04-29|15/03/2025||2.08||13030000000|92.029998779297|1
2025-04-06 21:35:53|05223|14157|OERL|1.08B|1080000000|3.31|594269|-17.33|46|2025-05-06|15/03/2025|||||3.305999994278|1|2025-02-18|15/12/2024|||625000000|620500000|3.8519999980927|1
2025-04-06 21:36:02|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
2025-04-06 21:36:11|05225|955608|ODHN|321.92M|321920000|5.4|45864|21.35|33|2025-05-14|15/03/2025|||||5.4000000953674|1|2025-03-26|15/12/2024|0.1861|0.2134|||5.4200000762939|1
2025-04-06 21:36:17|05226|955609|OFN|171.3M|171300000|87.4|1342|13.21|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2025-04-06 21:36:28|05227|955610|ORON|120.46M|120460000|18.44|29872|-70.96|33|2024-11-27|15/09/2024|||||39.75|1|2024-08-21|15/06/2024|||||58|1
2025-04-06 21:36:35|05228|49833|PGHN|27.83B|27830000000|1074.5|61430|-15.03|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
2025-04-06 21:36:43|05229|955613|PEAN|313.74M|313740000|6.9|27739|-35.99|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2025-04-06 21:36:50|05230|955617|CURN|54.17M|54170000|10.85|2081|-42.34|14|2022-08-31|15/06/2022|-0||||121.85600280762|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2025-04-06 21:36:57|05231|955614|PEDU|7.13M|7130000|53|14|-9.4|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2025-04-06 21:37:09|05232|955616|PMN|389.66M|389660000|408|403|-10.92|23|2025-04-23|15/03/2025||||206700000|408|1|2025-02-18|15/12/2024|||187800000|199000000|405|1
2025-04-06 21:37:20|05233|993241|PKTM|414.18M|414180000|13.44|17815|-68.6|29|2025-01-29|15/12/2024|||||17.200000762939|1|2024-11-18|15/09/2024|||||8.8000001907349|1
2025-04-06 21:37:29|05234|955615|PLANZ|753.48M|753480000|364|975|17.8|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2025-04-06 21:37:36|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
2025-04-06 21:37:42|05236|1076609|SPEXN|676.64K|676640|0.01|524660|-84.62|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2025-04-06 21:37:50|05237|949728|PEHN|177.67M|177670000|72|1686|1.12|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2025-04-06 21:38:02|05238|49832|PSPN|6.28B|6280000000|136.9|87765|15.53|46|2025-05-13|15/03/2025||1.34||83880000|136.89999389648|1|2025-02-25|15/12/2024|1.9|1.94|86610000|78410000|135.39999389648|1
2025-04-06 21:38:11|05239|955640|RLFB|27.59M|27590000|2.2|22658|62.96|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
2025-04-06 21:38:20|05240|318|CFR|80.2B|80200000000|135.85|1178033|1.42|38|2025-07-16|15/06/2025||||5250000000|135.85000610352|1|2025-05-16|15/03/2025||3.26||5100000000|135.85000610352|1
2025-04-06 21:38:28|05241|48531|RIEN|292.02M|292020000|64.6|10791|-50.54|24|2025-03-13|15/12/2024||||581000000|86.199996948242|1|2024-11-27|15/09/2024|||163300000|163300000|84.099998474121|1
2025-04-06 21:38:38|05242|955621|RO|209.94B|209940000000|277.8|31620|19.95|40|2025-07-24|15/06/2025||||15960000000|277.79998779297|1|2025-04-24|15/03/2025||||15300000000|277.79998779297|1
2025-04-06 21:38:48|05243|337|ROG|209.94B|209940000000|261.8|1277499|19.27|47|2025-07-24|15/06/2025||10.80||15960000000|261.79998779297|1|2025-04-24|15/03/2025||||15300000000|261.79998779297|1
2025-04-06 21:38:57|05244|949711|REHN|1.17B|1170000000|45.5|1468|-16.97|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
2025-04-06 21:39:07|05245|955628|SHLTN|28.93M|28930000|1.77|2973|-66.73|23|2025-05-29|15/03/2025|||||1.7649999856949|1|2025-04-09|15/12/2024|||||1.7649999856949|1
2025-04-06 21:39:18|05246|955624|SANN|161.98M|161980000|12.86|75196|35.08|37|2025-05-28|15/03/2025||-0.92||7300000|12.859999656677|1|2025-04-29|15/12/2024||-0.83||6100000|12.859999656677|1
2025-04-06 21:39:26|05247|955623|SAHN|315.41M|315410000|500|59|0|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2025-04-06 21:39:37|05248|48548|SCHN|27.75B|27750000000|257.5|33256|17.58|44|2025-07-18|15/06/2025||2.37||2810000000|257.5|1|2025-04-30|15/03/2025||2.14||2690000000|257.5|1
2025-04-06 21:39:46|05249|49834|SCHP|28.91B|28910000000|268|122292|19.54|43|2025-07-18|15/06/2025||2.37||2810000000|268|1|2025-04-30|15/03/2025||2.14||2690000000|268|1
2025-04-06 21:39:55|05250|955635|STRN|23.2M|23200000|21|657|-12.72|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
2025-04-06 21:40:03|05251|955636|SWTQ|496.84M|496840000|347|2060|-29.04|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
2025-04-06 21:40:13|05252|955631|SNBN|333M|333000000|3330|39|-18.98|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2025-04-06 21:40:31|05253|1073053|SENSI|894.27M|894270000|57.4|25495|-10.45|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
2025-04-06 21:40:38|05254|955625|SFPN|329.83M|329830000|98.4|2183|4.02|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2025-04-06 21:40:44|05255|945096|SFSN|3.96B|3960000000|101.8|31813|-12.84|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
2025-04-06 21:40:57|05256|13818|SGSN|15.15B|15150000000|80.22|464930|-4.5|28|2025-04-24|15/03/2025|||||80.220001220703|1|2025-02-11|15/12/2024|1.87|1.87|1760000000|1790000000|91.160003662109|1
2025-04-06 21:41:06|05257|955626|SFZN|3.74B|3740000000|855|10453|-3.39|33|2025-02-18|15/12/2024||18.00|||1056|1|2024-11-18|15/09/2024|||||1074|1
2025-04-06 21:41:16|05258|1096149|SIGNC|5.93B|5930000000|15.52|923375|-22.94|24|2025-04-29|15/03/2025|||||15.520000457764|1|2025-02-25|15/12/2024|0.4908||930700000|896600000|20.700000762939|1
2025-04-06 21:41:29|05259|49827|SIKA|31.45B|31450000000|196|435389|-26.18|41|2025-04-15|15/03/2025|||||196|1|2025-02-21|15/12/2024||5.52|2850000000|2800000000|235.80000305176|1
2025-04-06 21:41:37|05260|49955|SOON|14.1B|14100000000|236.6|136978|-6.26|33|2024-11-19|15/09/2024||4.16||1760000000|316.89999389648|1|2024-08-28|15/06/2024|||||293|1
2025-04-06 21:41:45|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
2025-04-06 21:41:56|05262|955627|SGKN|2.82B|2820000000|471.5|2362|-1.77|34|2025-02-12|15/12/2024|||||463|1|2024-11-27|15/09/2024|||||420|1
2025-04-06 21:42:03|05263|1128801|SRAIL|1.91B|1910000000|19.06|217541|-33.82|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
2025-04-06 21:42:18|05264|955633|STGN|195.58M|195580000|35.8|1546|-32.45|34|2024-11-18|15/09/2024|||||38.599998474121|1|2024-07-25|15/06/2024|||||50|1
2025-04-06 21:42:27|05265|949731|STMN|14.99B|14990000000|93.98|374063|-32.94|40|2025-04-30|15/03/2025||||677100000|93.980003356934|1|2025-02-19|15/12/2024|3.14|1.39|645200000|630030000|128.55000305176|1
2025-04-06 21:42:39|05266|49836|SUN|4.35B|4350000000|128.8|56830|12.98|41|2025-04-21|15/03/2025|||||128.80000305176|1|2025-02-28|15/12/2024|||||161.19999694824|1
2025-04-06 21:42:47|05267|330|UHR|6.86B|6860000000|131.7|228274|-36.74|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
2025-04-06 21:42:57|05268|943210|UHRN|6.86B|6860000000|26.7|102128|-34.64|34|2024-11-27|15/09/2024||||8042000000|31.64999961853|1|2024-07-15|15/06/2024||||4463000000|37.700000762939|1
2025-04-06 21:43:08|05269|331|SLHN|21.71B|21710000000|761|71734|22.98|40|2025-05-20|15/03/2025|||||761|1|2025-03-14|15/12/2024||22.7||8210000000|787.20001220703|1
2025-04-06 21:43:18|05270|49828|SPSN|8.62B|8620000000|107.4|176617|25.76|44|2024-11-18|15/09/2024|||||94.900001525879|1|2024-08-21|15/06/2024|||||91.050003051758|1
2025-04-06 21:43:29|05271|335|SRENH|40.79B|40790000000|138.7|821302|27.72|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
2025-04-06 21:43:37|05272|955634|STLN|52.32M|52320000|1.7|13634|-90.13|40|2025-04-22|15/03/2025|||||1.7000000476837|1|2025-03-31|15/12/2024|||||1.7000000476837|1
2025-04-06 21:43:43|05273|339|||||||48|2025-08-07|15/06/2025||8.25||3730000000|518|1|2025-05-08|15/03/2025||8.24||3780000000|518|1
2025-04-06 21:43:55|05274|955632|SQN|5.11B|5110000000|342|46129|38.69|32|2024-11-18|15/09/2024|||||329.39999389648|1|2024-08-13|15/06/2024|||||282|1
2025-04-06 21:44:03|05275|48540|TECN|1.89B|1890000000|148.4|63141|-58.48|36|2024-11-18|15/09/2024|||||209.60000610352|1|2024-08-08|15/06/2024|||||323.39999389648|1
2025-04-06 21:44:13|05276|949732|||||||41|2025-07-22|15/06/2025||0.922||256650000|64.900001525879|1|2025-04-22|15/03/2025||0.8095||242990000|64.900001525879|1
2025-04-06 21:44:22|05277|955639|TKBP|2.83B|2830000000|141.5|1281|11.86|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2025-04-06 21:44:29|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
2025-04-06 21:44:40|05279|955637|TXGN|1.86B|1860000000|176|5333|12.82|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2025-04-06 21:44:48|05280|955642|UBXN|510.4M|510400000|68.4|31393|-22.27|24|2025-04-23|15/03/2025|||||68.400001525879|1|2025-02-27|15/12/2024||||120000000|79|1
2025-04-06 21:44:57|05281|943811|UBSG|72.99B|72990000000|23.26|7866143|-17.43|43|2025-07-30|15/06/2025||0.5131||11640000000|23.260000228882|1|2025-04-30|15/03/2025||0.5179||11930000000|23.260000228882|1
2025-04-06 21:45:07|05282|955649|VLRT|34.04M|34040000|12|490|7.14|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2025-04-06 21:45:19|05283|49956|VATN|1.8B|1800000000|114|18358|6.34|43|2025-07-25|15/06/2025||3.09||145430000|114|1|2025-05-08|15/03/2025||2.28||133360000|114|1
2025-04-06 21:45:26|05284|48528|||||||29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2025-04-06 21:45:33|05285|994260|VARN|215.68M|215680000|21.3|2948|-36.98|17|2025-05-28|15/03/2025|||||21.299999237061|1|2025-03-31|15/12/2024|||||25|1
2025-04-06 21:45:40|05286|976465|||||||35|2025-07-23|15/06/2025||4.03||282800000|268.5|1|2025-04-17|15/03/2025||||283550000|268.5|1
2025-04-06 21:45:50|05287|955644|VAHN|1.55B|1550000000|536|1950|20.18|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2025-04-06 21:45:57|05288|955647|VETN|541.2M|541200000|27.3|29403|-15.09|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
2025-04-06 21:46:04|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
2025-04-06 21:46:14|05290|955648|VILN|62.64M|62640000|600|12|-8.4|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2025-04-06 21:46:22|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
2025-04-06 21:46:34|05292|48542|VONN|3.09B|3090000000|55.4|61373|1.47|37|2025-02-07|15/12/2024||2.17|||65.400001525879|1|2024-11-07|15/09/2024|||||56.599998474121|1
2025-04-06 21:46:41|05293|955650|VPBN|482.72M|482720000|77.8|4691|-17.41|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2025-04-06 21:46:48|05294|955654|METG|337.55M|337550000|30.8|7547|-12.75|15|2023-02-15|15/12/2022|1.64||298000000||||2022-07-28|15/06/2022|0.97||258300000|||
2025-04-06 21:46:57|05295|955652|WARN|600.19M|600190000|1940|89|9.6|15|2023-03-20|15/12/2022|28.29||18240000||2112.3000488281|1|2022-08-25|15/06/2022|59.64||18140000||2131.8000488281|1
2025-04-06 21:47:08|05296|976078|WIHN|22.25M|22250000|5.34|15860|30.24|35|2025-05-28|15/03/2025|||||5.3400001525879|1|2025-04-25|15/12/2024||-2.03||4700000|5.3400001525879|1
2025-04-06 21:47:17|05297|955611|YTME|46.86M|46860000|0.705|3282|85.53|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
2025-04-06 21:47:28|05298|955655|YPSN|4.31B|4310000000|316|14223|-14.48|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
2025-04-06 21:47:35|05299|48553|ZEHN|521.23M|521230000|46.8|16274|-17.61|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2025-04-06 21:47:45|05300|955658|ZUBN|116.05M|116050000|35|1963|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
2025-04-06 21:47:51|05301|955659|ZUGN|1.09B|1090000000|2140|84|15.68|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2025-04-06 21:48:02|05302|955657|ZUGER|2.4B|2400000000|8360|35|2.45|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2025-04-06 21:48:12|05303|1024762|DOCM|201.59M|201590000|17.06|131327|-81.66|36|2025-04-10|15/03/2025||||273100000|17.059999465942|1|2025-03-13|15/12/2024||-4.6|273000000|559530000|21.120000839233|1
2025-04-06 21:48:22|05304|329|ZURN|80.45B|80450000000|565.4|302909|19.38|47|2025-05-07|15/03/2025|||||565.40002441406|1|2025-02-20|15/12/2024|||||563.79998779297|1
2025-04-06 21:48:31|05305|955660|ZWM|10.88M|10880000|155|32|19.23|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2025-04-06 21:48:46|05306|7010|A2|6.73B|6730000000|2.149|11157234|32.86|45|2025-05-13|15/03/2025|||||2.1489999294281|1|2025-03-20|15/12/2024|||3740000000||2.3090000152588|1
2025-04-06 21:48:59|05307|26023|AAK|73.2B|73200000000|282|326173|9.47|44|2025-07-17|15/06/2025||3.37||11440000000|282|1|2025-04-24|15/03/2025||3.6||11480000000|282|1
2025-04-06 21:49:12|05308|6920|AALB|2.97B|2970000000|26.9|204079|-41.22|38|2025-05-02|15/03/2025||||764000000|26.89999961853|1|2025-02-27|15/12/2024||1.68|756800000|884000000|36.639999389648|1
2025-04-06 21:49:21|05309|961622|ABNd|14.38B|14380000000|17.26|3736961|5.5|37|2025-08-06|15/06/2025||0.6639||2200000000|17.260000228882|1|2025-05-14|15/03/2025||0.6908||2200000000|17.260000228882|1
2025-04-06 21:49:33|05310|534|ACKB|6.17B|6170000000|188.8|26346|17.71|37|2024-11-22|15/09/2024|||||187.89999389648|1|2024-08-30|15/06/2024|||||172.60000610352|1
2025-04-06 21:49:43|05311|442|ACS|12.62B|12620000000|49.54|317228|30.71|47|2025-05-08|15/03/2025||||10460000000|49.540000915527|1|2025-02-27|15/12/2024||0.58|11930000000|10250000000|51.5|1
2025-04-06 21:49:50|05312|1081623|||||||32|2025-05-28|15/03/2025||||537000000|1259.5999755859|1|2025-02-11|15/12/2024|15.87|15.3|584000000|569630000|1544.1999511719|1
2025-04-06 21:50:00|05313|15189|AOO|2.88B|2880000000|60.65|64333|4.66|34|2025-07-30|15/06/2025||||87800000|60.650001525879|1|2025-04-29|15/03/2025||||86200000|60.650001525879|1
2025-04-06 21:50:13|05314|304|AEGN|8.45B|8449999999.999999|5.304|6294729|-7.47|47|2025-05-22|15/03/2025|||||5.3039999008179|1|2025-02-20|15/12/2024|||||6.4679999351502|1
2025-04-06 21:50:22|05315|945627|AENA|32.4B|32400000000|216|122216|21.9|40|2025-07-30|15/06/2025||3.86||1580000000|216|1|2025-04-30|15/03/2025||2.05||1310000000|216|1
2025-04-06 21:50:35|05316|26031|AFRY|19.8B|19800000000|174.8|203375|3.43|44|2025-07-15|15/06/2025||3.22||7250000000|174.80000305176|1|2025-04-24|15/03/2025||3.61||6980000000|174.80000305176|1
2025-04-06 21:50:46|05317|13129|AGES|9.52B|9520000000|52.35|467385|22.6|47|2025-05-14|15/03/2025||1.73|||52.349998474121|1|2025-02-27|15/12/2024||1.63|||53|1
2025-04-06 21:50:54|05318|6909|AD|31.49B|31490000000|34.47|2448571|24.94|48|2025-08-06|15/06/2025||0.71||23860000000|34.470001220703|1|2025-05-07|15/03/2025||0.65||24700000000|34.470001220703|1
2025-04-06 21:51:05|05319|50563|AIBG|12.43B|12430000000|5.34|7170754|6.06|36|2024-11-05|15/09/2024|||||5.0799999237061|1|2024-07-31|15/06/2024||0.39||2394000000|5.3600001335144|1
2025-04-06 21:51:14|05320|40260|AKRBP|134.87B|134870000000|213.5|1334116|-25.22|48|2025-07-15|15/06/2025||0.6665||2770000000|213.5|1|2025-05-07|15/03/2025||0.7551||2960000000|213.5|1
2025-04-06 21:51:28|05321|6902|AKZO|9.33B|9330000000|54.62|541278|-18.57|48|2025-07-23|15/06/2025||1.26||2840000000|54.619998931885|1|2025-04-23|15/03/2025||0.9929||2650000000|54.619998931885|1
2025-04-06 21:51:38|05322|481|ALFA|165.62B|165620000000|400.7|653239|-4.82|48|2025-07-22|15/06/2025||5.54||18530000000|400.70001220703|1|2025-04-29|15/03/2025||4.93||16730000000|400.70001220703|1
2025-04-06 21:51:48|05323|1166736|ALEP|31.7B|31700000000|30.1|3128269|-2.59|24|2025-05-22|15/03/2025|||||30.10000038147|1|2025-03-12|15/12/2024|0.179|0.71|3050000000|5800000000|28.629999160767|1
2025-04-06 21:51:56|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
2025-04-06 21:52:09|05325|14615|AMA|29.35B|29350000000|67.24|379150|18.13|48|2025-07-31|15/06/2025||0.889||1710000000|67.23999786377|1|2025-05-08|15/03/2025||0.8236||1650000000|67.23999786377|1
2025-04-06 21:52:18|05326|26232|AMBUb|28.82B|28820000000|108.2|469175|-3.44|40|2025-05-07|15/03/2025||0.7675||1590000000|108.19999694824|1|2025-01-30|15/12/2024|0.68|0.53|1510000000|1410000000|139.39999389648|1
2025-04-06 21:52:28|05327|18928|AMPF|4.17B|4170000000|18.51|955161|-41.97|43|2025-07-29|15/06/2025||0.2646||658820000|18.510000228882|1|2025-05-06|15/03/2025||0.1861||604030000|18.510000228882|1
2025-04-06 21:52:40|05328|590|ANDR|4.89B|4890000000|50.15|104539|-12.02|47|2025-04-30|15/03/2025|||||50.150001525879|1|2025-02-28|15/12/2024|1.53|1.76|2290000000|2620000000|56.150001525879|1
2025-04-06 21:52:49|05329|13111|ABI|110.43B|110430000000|55.9|2345722|0.98|48|2025-07-31|15/06/2025||0.9528||15310000000|55.900001525879|1|2025-05-08|15/03/2025||0.7596||13940000000|55.900001525879|1
2025-04-06 21:52:58|05330|943396|ARGX|31.74B|31740000000|520.4|76558|45.61|36|2025-07-31|15/06/2025||2.66||798720000|520.40002441406|1|2025-05-08|15/03/2025||2.11||736660000|520.40002441406|1
2025-04-06 21:53:10|05331|963108|AT1|2.61B|2610000000|2.37|10435|31.74|35|2025-05-28|15/03/2025||||388650000|2.3699998855591|1|2025-03-26|15/12/2024||0.04|341400000|387920000|2.3589999675751|1
2025-04-06 21:53:20|05332|6888|ASMI|18.27B|18270000000|372.1|182638|-35.62|48|2025-07-22|15/06/2025||4.16||876860000|372.10000610352|1|2025-04-29|15/03/2025||3.98||834290000|372.10000610352|1
2025-04-06 21:53:30|05333|6917|ASML|221.85B|221850000000|564.1|854077|-37.72|48|2025-07-16|15/06/2025||5.5||7690000000|564.09997558594|1|2025-04-16|15/03/2025||5.39||7530000000|564.09997558594|1
2025-04-06 21:53:38|05334|985157|ASRNL|10.61B|10610000000|50.78|498249|12.82|32|2025-02-19|15/12/2024||2.78||2621000000|48.75|1|2024-11-27|15/09/2024|||||44.639999389648|1
2025-04-06 21:53:47|05335|483|ASSAb|306.13B|306130000000|275.6|1889858|-10.11|48|2025-07-17|15/06/2025||3.91||40000000000|275.60000610352|1|2025-04-23|15/03/2025||3.08||38140000000|275.60000610352|1
2025-04-06 21:53:57|05336|308|GASI|46.31B|46310000000|30.43|4179657|32.65|47|2025-08-06|15/06/2025||0.706|||30.430000305176|1|2025-05-22|15/03/2025||0.6789|||30.430000305176|1
2025-04-06 21:54:08|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
2025-04-06 21:54:17|05338|476|ATCOa|673.69B|673690000000|143.3|4806970|-20.96|48|2025-07-18|15/06/2025||1.56||45770000000|143.30000305176|1|2025-04-29|15/03/2025||1.51||44410000000|143.30000305176|1
2025-04-06 21:54:27|05339|7029|BAMI|12.48B|12480000000|8.298|11858667|32.56|48|2025-08-05|15/06/2025||0.3159||1410000000|8.2980003356934|1|2025-05-07|15/03/2025||0.2704||1430000000|8.2980003356934|1
2025-04-06 21:54:42|05340|473|SABE|12.42B|12420000000|2.305|13399032|50.51|47|2025-04-24|15/03/2025|||||2.3050000667572|1|2025-02-07|15/12/2024|0.09|0.0634|1620000000|1500000000|2.4100000858307|1
2025-04-06 21:54:51|05341|290|BIRG|9.85B|9850000000|9.59|314912|-2.14|31|2025-07-30|15/06/2025||0.72||2080000000|9.5900001525879|1|2025-04-29|15/03/2025|||||9.5900001525879|1
2025-04-06 21:55:03|05342|8759|PEO|40.87B|40870000000|155.7|893914|-16.63|47|2025-04-30|15/03/2025|||||155.69999694824|1|2025-02-26|15/12/2024|7.55|6.43|4350000000|4000000000|171.39999389648|1
2025-04-06 21:55:13|05343|447|BKT|7.96B|7960000000|8.862|1716113|27.04|47|2025-04-17|15/03/2025|||||8.8620004653931|1|2025-02-11|15/12/2024|0.2361|0.2237|750000000|626600000|8.3179998397827|1
2025-04-06 21:55:22|05344|446|BBVA|65.4B|65400000000.00001|11.36|4894465|3.23|48|2025-07-31|15/06/2025||0.4207||8850000000|11.359999656677|1|2025-04-29|15/03/2025||0.3917||8800000000|11.359999656677|1
2025-04-06 21:55:34|05345|26047|BEIJb|67.42B|67420000000|133|658702|-11.04|38|2025-07-18|15/06/2025||1.66||10880000000|133|1|2025-04-24|15/03/2025||0.984||9000000000|133|1
2025-04-06 21:55:49|05346|477|BOL|78.27B|78270000000|286.3|1215851|-11.85|48|2025-07-18|15/06/2025||7.32||24690000000|286.29998779297|1|2025-04-23|15/03/2025||7.49||24020000000|286.29998779297|1
2025-04-06 21:56:00|05347|452|CABK|44.48B|44480000000|6.25|6293744|33.75|48|2025-07-30|15/06/2025||0.1982||3900000000|6.25|1|2025-04-30|15/03/2025||0.1326||3540000000|6.25|1
2025-04-06 21:56:10|05348|13579|CPRI|6.54B|6540000000|5.438|9303754|-40.19|48|2025-07-31|15/06/2025||||898660000|5.438000202179|1|2025-05-08|15/03/2025||||708420000|5.438000202179|1
2025-04-06 21:56:17|05349|551|CARLb|115.95B|115950000000|861.4|253090|-7.83|47|2025-04-29|15/03/2025||5.94||20830000000|861.40002441406|1|2025-02-05|15/12/2024|10.99|10.44|15720000000|15930000000|747.59997558594|1
2025-04-06 21:56:28|05350|18976|CASTs|54.98B|54980000000|116.25|2627|-18.16|43|2025-07-15|15/06/2025||2.48||2480000000|116.25|1|2025-05-06|15/03/2025||2.27||2470000000|116.25|1
2025-04-06 21:56:36|05351|37756|CDR|21.25B|21250000000|212.7|330722|83.28|35|2025-05-28|15/03/2025||0.77||220000000|212.69999694824|1|2025-03-25|15/12/2024|2.2|0.7|332700000|285430000|223.80000305176|1
2025-04-06 21:56:47|05352|951681|CLNX|23.9B|23900000000|33.88|1137645|13.81|37|2025-08-01|15/06/2025||||1110000000|33.880001068115|1|2025-05-07|15/03/2025||||1080000000|33.880001068115|1
2025-04-06 21:56:56|05353|26250|||||||43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2025-04-06 21:57:01|05354|6687|CBRO|471.62M|471620000|3.28|577|-33.33|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2025-04-06 21:57:14|05355|41180|CNH|13.38B|13380000000|10.72|18407632|-16.38|48|2025-07-25|15/06/2025||0.1825||4570000000|10.720000267029|1|2025-05-01|15/03/2025||0.1122||3730000000|10.720000267029|1
2025-04-06 21:57:26|05356|538|COFB|2.25B|2250000000|59.1|80013|-4.75|48|2025-07-25|15/06/2025||1.6||96730000|59.099998474121|1|2025-04-25|15/03/2025||1.48||111570000|59.099998474121|1
2025-04-06 21:57:34|05357|14228|COLOb|156.13B|156130000000|693.4|226648|-24.55|47|2025-05-06|15/03/2025||5.39||7010000000|693.40002441406|1|2025-02-04|15/12/2024|4.89|5.74|7030000000|7000000000|818|1
2025-04-06 21:57:45|05358|6891|CORB|1.09B|1090000000|18.81|98682|-4.23|40|2025-04-23|15/03/2025|||||18.809999465942|1|2025-02-27|15/12/2024|||315200000|311700000|23.5|1
2025-04-06 21:57:56|05359|549|DANSKE|161.36B|161360000000|194.1|1259150|-7.31|41|2025-07-18|15/06/2025||6.57||13890000000|194.10000610352|1|2025-05-02|15/03/2025||6.74||13750000000|194.10000610352|1
2025-04-06 21:58:07|05360|566|||||||47|2025-05-06|15/03/2025||||5710000000|216.80000305176|1|2025-02-05|15/12/2024|7.14|6.9|5930000000|5900000000|282.20001220703|1
2025-04-06 21:58:18|05361|14609|DIAS|4.97B|4970000000|93.26|144139|11.96|48|2025-07-31|15/06/2025||1.02||357170000|93.26000213623|1|2025-05-06|15/03/2025||1.06||286370000|93.26000213623|1
2025-04-06 21:58:27|05362|1008705|DNP|43.89B|43890000000|447.7|289191|21.1|34|2025-05-15|15/03/2025||3.55||7740000000|447.70001220703|1|2025-02-27|15/12/2024|4.31|3.72|7750000000|7800000000|480.70001220703|1
2025-04-06 21:58:37|05363|13140|DNB|365.78B|365780000000|246.7|1802791|14.48|48|2025-07-11|15/06/2025||6.87||22080000000|246.69999694824|1|2025-05-07|15/03/2025||6.64||21010000000|246.69999694824|1
2025-04-06 21:58:47|05364|961662|DOMETIC|12.33B|12330000000|38.6|603001|-56.58|37|2025-07-15|15/06/2025||1.68||7610000000|38.599998474121|1|2025-04-24|15/03/2025||0.9||6250000000|38.599998474121|1
2025-04-06 21:58:59|05365|553|DSV|277.35B|277350000000|1180|300870|2.34|48|2025-07-24|15/06/2025||12.66||46930000000|1180|1|2025-04-29|15/03/2025||11.03||40750000000|1180|1
2025-04-06 21:59:09|05366|18899|AVOLz|4.99B|4990000000|34.33|51411|-8.7|42|2025-07-31|15/06/2025||||6850000000|||2025-05-15|15/03/2025||||||
2025-04-06 21:59:19|05367|424|EDP|13.14B|13140000000|3.155|12764879|-9.6|47|2025-05-09|15/03/2025|||||3.1549999713898|1|2025-02-27|15/12/2024|0.03|0.0288|4150000000||3.1960000991821|1
2025-04-06 21:59:28|05368|475|ELUXb|20.09B|20090000000|74.1|1679698|-20.31|48|2025-07-18|15/06/2025||1.84||34280000000|74.099998474121|1|2025-04-29|15/03/2025||0.7419||32160000000|74.099998474121|1
2025-04-06 21:59:41|05369|18977|EKTABs|18.44B|18440000000|50.55|10619|-38.95|40|2025-05-28|15/04/2025||1.48||5310000000|50.549999237061|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66.849998474121|1
2025-04-06 21:59:47|05370|15213|||||||21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2025-04-06 21:59:58|05371|571|ELISA|7.28B|7280000000|45.36|274436|5.34|46|2025-07-15|15/06/2025||0.5816||564170000|45.360000610352|1|2025-04-17|15/03/2025||0.5697||559520000|45.360000610352|1
2025-04-06 22:00:10|05372|453|ENAG|3.48B|3480000000|13.31|914277|-0.37|46|2025-04-29|15/03/2025|||||13.310000419617|1|2025-02-18|15/12/2024|0.2634|0.1682|243000000|375890000|12.239999771118|1
2025-04-06 22:00:20|05373|13816|ELE|25.88B|25880000000|24.45|1003180|43.15|47|2025-05-07|15/03/2025|||||24.450000762939|1|2025-02-27|15/12/2024|0.5828|0.3801|10960000000|10960000000|22.069999694824|1
2025-04-06 22:00:31|05374|6963|ENEI|75.35B|75350000000|7.42|30802998|25.61|41|2025-05-08|15/03/2025|||||7.4200000762939|1|2025-03-13|15/12/2024|0.1272|0.1|39110000000|39110000000|6.9679999351502|1
2025-04-06 22:00:40|05375|6974|ENI|39.88B|39880000000|13.052|12547615|-15.84|38|2025-07-25|15/06/2025||0.4242||22630000000|13.052000045776|1|2025-04-24|15/03/2025||0.4172||22580000000|13.052000045776|1
2025-04-06 22:00:50|05376|1082093|EPIRa|211.58B|211580000000|181.95|1112697|-14.82|33|2025-07-18|15/06/2025||2.1||17110000000|181.94999694824|1|2025-04-29|15/03/2025||1.89||16030000000|181.94999694824|1
2025-04-06 22:00:57|05377|1153107|EQTAB|303.3B|303300000000|256.5|1035262|-23.09|17|2025-04-16|15/03/2025|||||256.5|1|2025-01-23|15/12/2024||8.63||9994000000|346.60000610352|1
2025-04-06 22:01:07|05378|376|EQNR|684.71B|684710000000|252.65|3663314|-15.76|47|2025-07-23|15/06/2025||0.7834||24220000000|252.64999389648|1|2025-04-30|15/03/2025||0.8555||26050000000|252.64999389648|1
2025-04-06 22:01:17|05379|592|ERST|22.26B|22260000000|57.36|540577|36.09|47|2025-08-01|15/06/2025||1.81||2790000000|57.360000610352|1|2025-04-30|15/03/2025||1.96||2780000000|57.360000610352|1
2025-04-06 22:01:27|05380|1013381|ESSITYb|199.32B|199320000000|288.1|1661929|10.47|35|2025-07-17|15/06/2025||5.13||36850000000|288.10000610352|1|2025-04-24|15/03/2025||4.58||36350000000|288.10000610352|1
2025-04-06 22:01:36|05381|535|COLR|5.08B|5080000000|40.82|89152|-2.2|32|2024-12-10|15/09/2024||1.12||5169000000|41|1|2024-08-30|15/06/2024|||||45.979999542236|1
2025-04-06 22:01:49|05382|6978|EURA|4.09B|4090000000|58.75|13|-26.1|36|2025-05-15|15/03/2025|||||58.75|1|2025-03-07|15/12/2024|||||75.099998474121|1
2025-04-06 22:01:57|05383|948356|EVOG|149.74B|149740000000|731|821778|-43.53|31|2025-07-17|15/06/2025||1.4||561150000|731|1|2025-04-30|15/03/2025||1.37||550280000|731|1
2025-04-06 22:02:05|05384|13380|0RKY|16.32B|16320000000|77.2|78267|-22.76|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2025-04-06 22:02:15|05385|18980|FABGs|25.4B|25400000000|81.2|1985|-19.2|43|2025-07-07|15/06/2025||1.09||859760000|81.199996948242|1|2025-04-16|15/03/2025||1.02||863250000|81.199996948242|1
2025-04-06 22:02:25|05386|26042|BALDb|77.45B|77450000000|65.08|2210017|-11.46|41|2025-07-15|15/06/2025||1.32||3480000000|65.080001831055|1|2025-05-08|15/03/2025||1.23||3460000000|65.080001831055|1
2025-04-06 22:02:34|05387|959205|RACE|75.63B|75630000000|414.85|462790|-0.96|39|2025-07-31|15/06/2025||2.5||1920000000|414.85000610352|1|2025-05-06|15/03/2025||2.41||1880000000|414.85000610352|1
2025-04-06 22:02:44|05388|459|FER|28.4B|28400000000|39.34|582929|12.02|48|2025-07-29|15/06/2025||0.22||2390000000|39.340000152588|1|2025-05-13|15/03/2025||0.16||2030000000|39.340000152588|1
2025-04-06 22:02:52|05389|103940|FBK|9.57B|9570000000|15.665|2114776|9.89|39|2025-05-06|15/03/2025|||||15.664999961853|1|2025-02-06|15/12/2024|0.2558|0.2482|332400000|322930000|18.190000534058|1
2025-04-06 22:03:00|05390|574|FORTUM|12.19B|12190000000|13.59|1753065|14.39|45|2025-04-29|15/03/2025||0.3484||1660000000|13.590000152588|1|2025-02-11|15/12/2024|0.18|0.2967|1440000000|1820000000|14.340000152588|1
2025-04-06 22:03:12|05391|15225|GLPG|1.43B|1430000000|21.76|122930|-25.48|44|2025-07-23|15/06/2025||-0.05||67710000|21.760000228882|1|2025-04-23|15/03/2025||-0.095||67110000|21.760000228882|1
2025-04-06 22:03:22|05392|421|GALP|10.02B|10020000000|14.41|1414940|-8.33|48|2025-07-21|15/06/2025||0.2595||3780000000|14.404999732971|1|2025-04-28|15/03/2025||0.2652||4010000000|14.404999732971|1
2025-04-06 22:03:30|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
2025-04-06 22:03:42|05394|545|GBLB|8.45B|8449999999.999999|67.3|125536|-3.44|47|2025-05-02|15/03/2025|||||67.300003051758|1|2025-03-14|15/12/2024|||||67.800003051758|1
2025-04-06 22:03:51|05395|561|GMAB|79.53B|79530000000|1251.5|158839|-39.16|48|2025-08-07|15/06/2025||26.81||6320000000|1251.5|1|2025-05-08|15/03/2025||15.26||5100000000|1251.5|1
2025-04-06 22:04:05|05396|18981|GETIBs|52.98B|52980000000|215.85|1861|3.3|43|2025-07-18|15/06/2025||2.02||8590000000|215.85000610352|1|2025-04-22|15/03/2025||1.91||8240000000|215.85000610352|1
2025-04-06 22:04:18|05397|40266|GJFG|115.59B|115590000000|231.2|366768|42.63|48|2025-07-15|15/06/2025||3.29||10350000000|231.19999694824|1|2025-04-29|15/03/2025||2.72||10130000000|231.19999694824|1
2025-04-06 22:04:28|05398|44478|GL9|2.52B|2520000000|9.88|717859|-44.56|36|2025-04-30|15/03/2025||||8760000|9.8800001144409|1|2025-02-26|15/12/2024|||1960000000|1920000000|14.659999847412|1
2025-04-06 22:04:40|05399|563|GN|13.28B|13280000000|91.2|874514|-49.82|47|2025-05-01|15/03/2025||1.75||4310000000|91.180000305176|1|2025-03-19|15/12/2024|2.52|2.67|5020000000|5020000000|118.5|1
2025-04-06 22:04:52|05400|458|GRLS|5.03B|5030000000|8.116|1546179|-10.12|47|2025-05-01|15/03/2025||0.1581||1720000000|8.1160001754761|1|2025-02-26|15/12/2024|0.22|0.1922|1980000000|1900000000|9.6300001144409|1
2025-04-06 22:05:01|05401|490|HMb|205.62B|205620000000|128.2|3558154|-22.61|44|2025-06-26|15/05/2025||2.95||58630000000|128.14999389648|1|2025-03-27|15/02/2025|0.37|0.8212|55330000000|56120000000|132.80000305176|1
2025-04-06 22:05:14|05402|40231|HEIO|18.49B|18490000000|65.35|251398|-9.8|34|2025-04-16|15/03/2025|||||65.349998474121|1|2025-02-12|15/12/2024|||||58.950000762939|1
2025-04-06 22:05:24|05403|303|HEIN|41.08B|41080000000|73.36|959863|-15.79|41|2025-07-28|15/06/2025||||8100000000|73.360000610352|1|2025-04-16|15/03/2025||||6640000000|73.360000610352|1
2025-04-06 22:05:33|05404|18949|HRA|5.69B|5690000000|3.95|3569104|26.6|42|2025-05-14|15/03/2025|||||3.9500000476837|1|2025-03-26|15/12/2024|||5850000000||3.944000005722|1
2025-04-06 22:05:44|05405|18983|HEXABs|259.53B|259529999999.99997|106.1|5066|-13.8|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
2025-04-06 22:05:53|05406|26111|HPOLb|29.05B|29050000000|84.4|554723|-37.76|45|2025-07-18|15/06/2025||1.98||5600000000|84.349998474121|1|2025-04-25|15/03/2025||1.87||5420000000|84.349998474121|1
2025-04-06 22:06:03|05407|18984|HOLMBs|59.35B|59350000000|403.1|392|-9.6|40|2025-05-08|15/03/2025||4.67||5920000000|403.10000610352|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|417.39999389648|1
2025-04-06 22:06:15|05408|26410|HUH1V|3.33B|3330000000|31.78|145280|-16.1|48|2025-07-14|15/06/2025||0.6797||1080000000|31.780000686646|1|2025-04-24|15/03/2025||0.6104||1040000000|31.780000686646|1
2025-04-06 22:06:26|05409|18987|HUSQAs|25.55B|25550000000|45.14|4793|-46.09|43|2025-07-18|15/06/2025||2.68||16150000000|45.139999389648|1|2025-04-24|15/03/2025||2.07||14670000000|45.139999389648|1
2025-04-06 22:06:36|05410|463|IBE|94.54B|94540000000|15.12|5987016|34.4|47|2025-07-23|15/06/2025||0.23|||15.119999885559|1|2025-04-30|15/03/2025||0.3624|||15.119999885559|1
2025-04-06 22:06:43|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
2025-04-06 22:06:49|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
2025-04-06 22:07:00|05413|943214|IMCD|6.9B|6900000000|116.75|110062|-26.25|37|2025-07-30|15/06/2025||3.69||1280000000|116.75|1|2025-04-25|15/03/2025||||1270000000|116.75|1
2025-04-06 22:07:10|05414|598|CPIE|2.32B|2320000000|16.8|56139|-26.64|38|2025-05-28|15/03/2025|||||16.799999237061|1|2025-03-28|15/12/2024|||||16.799999237061|1
2025-04-06 22:07:19|05415|461|ITX|139.04B|139040000000|44.64|798834|-1.24|41|2025-06-11|15/04/2025||0.4671|||44.639999389648|1|2025-03-12|15/01/2025|0.4525|0.4365|11210000000|11120000000|48.650001525879|1
2025-04-06 22:07:28|05416|18989|INDUAs|141.64B|141640000000|352.8|306|-4.05|42|2025-04-08|15/03/2025|||||352.79998779297|1|2025-02-11|15/12/2024|||||385.5|1
2025-04-06 22:07:39|05417|26116|INDT|94.65B|94650000000|259.8|281979|-9.22|44|2025-07-15|15/06/2025||2.35||8990000000|259.79998779297|1|2025-04-25|15/03/2025||2.06||8350000000|259.79998779297|1
2025-04-06 22:07:48|05418|301|INGA|48.77B|48770000000|15.94|12010090|2.18|48|2025-07-31|15/06/2025||0.5181||5610000000|15.942000389099|1|2025-05-02|15/03/2025||0.4474||5570000000|15.942000389099|1
2025-04-06 22:07:58|05419|9060|COL|3.34B|3340000000|5.41|977059|3.94|48|2025-07-24|15/06/2025||0.08||99130000|5.4099998474121|1|2025-05-19|15/03/2025||0.06||94950000|5.4099998474121|1
2025-04-06 22:08:08|05420|18953|ITPG|3.09B|3090000000|28.94|310158|-31.19|42|2025-05-15|15/03/2025|||||28.940000534058|1|2025-02-13|15/12/2024|0.447|0.4486|489890000||45.720001220703|1
2025-04-06 22:08:15|05421|6951|ISP|73.41B|73410000000|4.1295|77102092|24.05|48|2025-07-30|15/06/2025||0.14||6910000000|4.129499912262|1|2025-05-06|15/03/2025||0.14||6890000000|4.129499912262|1
2025-04-06 22:08:22|05422|487|INVEb|841.15B|841150000000|274.4|3275914|4.67|46|2025-04-23|15/03/2025|||||274.35000610352|1|2025-01-23|15/12/2024|-10.35||16390000000||316.29998779297|1
2025-04-06 22:08:33|05423|954900|INWT|9.01B|9010000000|9.67|1346881|-3.11|35|2025-05-13|15/03/2025|||||9.670000076294|1|2025-03-03|15/12/2024|0.09|0.11|263900000|263980000|9.6800003051758|1
2025-04-06 22:08:40|05424|942733|ISS|26.37B|26370000000|151.9|665915|23.2|42|2025-05-06|15/03/2025||||20640000000|151.89999389648|1|2025-02-20|15/12/2024||3.94|22810000000|21780000000|145.19999694824|1
2025-04-06 22:08:48|05425|993186|IG|5.38B|5380000000|6.63|3173726|28.99|35|2025-05-06|15/03/2025|||||6.6300001144409|1|2025-02-12|15/12/2024||0.14|470000000|508960000|5.875|1
2025-04-06 22:08:56|05426|1161408|JDEP|9.82B|9820000000|20.12|578016|5.18|24|2025-05-28|15/03/2025|||||20.120000839233|1|2025-02-26|15/12/2024|||||17.979999542236|1
2025-04-06 22:09:06|05427|423|JMT|12.86B|12860000000|20.46|650027|14.49|48|2025-08-01|15/06/2025||0.2898||9050000000|20.459999084473|1|2025-05-07|15/03/2025||0.1782||8420000000|20.459999084473|1
2025-04-06 22:09:14|05428|991179|TKWY|3.77B|3770000000|19.08|2010805|29.66|34|2025-04-23|15/03/2025|||||19.075000762939|1|2025-02-26|15/12/2024||0.43|1300000000|2981000000|19.229999542236|1
2025-04-06 22:09:23|05429|539|KBC|29.12B|29120000000|73.44|595226|5.97|48|2025-08-07|15/06/2025||2.3||2910000000|73.440002441406|1|2025-05-15|15/03/2025||1.31||2860000000|73.440002441406|1
2025-04-06 22:09:33|05430|44480|KYGa|16.05B|16050000000|97.05|349639|24.9|37|2025-02-13|15/12/2024||||4038000000|98.5|1|2024-10-24|15/09/2024|||||92.800003051758|1
2025-04-06 22:09:43|05431|575|KESKOB|7.56B|7560000000|19.1|564936|12.49|46|2025-07-22|15/06/2025||0.3264||3230000000|19.10000038147|1|2025-04-29|15/03/2025||0.1475||2840000000|19.10000038147|1
2025-04-06 22:09:53|05432|8777|KGH|21.84B|21840000000|109.2|811080|-14.85|47|2025-05-14|15/03/2025||4.19||9950000000|109.19999694824|1|2025-03-26|15/12/2024|7.92|6.91|7630000000|9470000000|140.75|1
2025-04-06 22:09:59|05433|32414|0KGP|12.84B|12840000000|70.58|78970|-17.35|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2025-04-06 22:10:08|05434|18993|||||||42|2025-04-24|15/03/2025|||||68.910003662109|1|2025-02-05|15/12/2024|||||86.370002746582|1
2025-04-06 22:10:17|05435|1081898|KOJAMO|2.31B|2310000000|9.36|349365|-10.52|31|2025-05-08|15/03/2025||0.0833||114030000|9.3549995422363|1|2025-02-13|15/12/2024|0.13|0.1156|113600000|114190000|9.5|1
2025-04-06 22:10:27|05436|570|KNEBV|25.38B|25380000000|49.03|562273|14.18|46|2025-07-18|15/06/2025||0.5387||2940000000|49.029998779297|1|2025-04-30|15/03/2025||0.4262||2700000000|49.029998779297|1
2025-04-06 22:10:36|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
2025-04-06 22:10:46|05438|6913|KPN|15.37B|15370000000|3.956|9404962|15.5|48|2025-07-23|15/06/2025||0.0619||1430000000|3.9560000896454|1|2025-04-24|15/03/2025||0.0548||1410000000|3.9560000896454|1
2025-04-06 22:10:55|05439|6961|LDOF|23.28B|23280000000|40.38|5145417|73.53|37|2025-07-30|15/06/2025||0.2372||4670000000|40.380001068115|1|2025-05-08|15/03/2025||0.1558||3920000000|40.380001068115|1
2025-04-06 22:11:00|05440|480|||||||48|2025-07-15|15/06/2025||1.6||60780000000|72.099998474121|1|2025-04-15|15/03/2025||0.7857||55700000000|72.099998474121|1
2025-04-06 22:11:08|05441|18999|LUNDBs|118.99B|118990000000|509|164|-6.98|33|2025-05-27|15/03/2025|||||509|1|2025-02-21|15/12/2024|||||540.75|1
2025-04-06 22:11:26|05442|489|ORRON|1.3B|1300000000|4.53|737835|-40.63|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
2025-04-06 22:11:36|05443|7024|MDBI|12.28B|12280000000|14.855|3528230|8.47|47|2025-07-30|15/06/2025||0.4476||967450000|14.854999542236|1|2025-05-08|15/03/2025||0.396||889000000|14.854999542236|1
2025-04-06 22:11:45|05444|102931|MRL|5.11B|5110000000|9.09|913802|-5.26|37|2025-07-24|15/06/2025||0.14||130370000|9.0900001525879|1|2025-05-16|15/03/2025||0.14||127160000|9.0900001525879|1
2025-04-06 22:11:52|05445|556|MAERSKb|148.6B|148600000000|9602|30206|3.58|47|2025-08-07|15/06/2025||28.28||12790000000|9602|1|2025-05-08|15/03/2025||66.47||13260000000|9602|1
2025-04-06 22:12:02|05446|48565|MONC|14.29B|14290000000|52.8|1124723|-20.05|46|2025-07-23|15/06/2025||||478270000|52.799999237061|1|2025-04-16|15/03/2025||||807120000|52.799999237061|1
2025-04-06 22:12:11|05447|369|MOWI|94.17B|94170000000|182.1|1120129|-5.96|47|2025-05-14|15/03/2025||0.3535||1400000000|182.10000610352|1|2025-02-12|15/12/2024|0.31|0.2697|1500000000|1470000000|218.89999389648|1
2025-04-06 22:12:21|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
2025-04-06 22:12:31|05449|456|||||||48|2025-07-29|15/06/2025||0.4984|||25.260000228882|1|2025-05-16|15/03/2025||0.429|||25.260000228882|1
2025-04-06 22:12:40|05450|49893|NEL|3.64B|3640000000|2.18|7595824|-58.73|36|2025-07-16|15/06/2025||-0.0475||296330000|2.1779999732971|1|2025-04-30|15/03/2025||-0.05||201340000|2.1779999732971|1
2025-04-06 22:12:48|05451|578|NESTE|5.94B|5940000000|7.73|2594160|-71.07|46|2025-07-24|15/06/2025||0.0351||5280000000|7.7340002059936|1|2025-04-29|15/03/2025||-0.0238||5330000000|7.7340002059936|1
2025-04-06 22:12:57|05452|1128905|NEXII|5.25B|5250000000|4.267|7279761|-24.07|28|2025-07-30|15/06/2025||0.3308||994050000|4.2670001983643|1|2025-05-07|15/03/2025||||890620000|4.2670001983643|1
2025-04-06 22:13:08|05453|26151|NIBEb|69.17B|69170000000|34.3|8767800|-28.59|43|2025-05-15|15/03/2025||0.2696||10010000000|34.310001373291|1|2025-02-14|15/12/2024|0.68|0.3688|11030000000|10990000000|47.959999084473|1
2025-04-06 22:13:15|05454|943213|NN|12.97B|12970000000|48.56|987748|12.96|42|2025-05-15|15/03/2025|||||48.560001373291|1|2025-02-20|15/12/2024||1.5|||45.619998931885|1
2025-04-06 22:13:25|05455|647|NOKIA|23.98B|23980000000|4.444|12728666|38.14|46|2025-07-24|15/06/2025||0.0603||4780000000|4.4435000419617|1|2025-04-24|15/03/2025||0.0426||4380000000|4.4435000419617|1
2025-04-06 22:13:33|05456|583|||||||47|2025-07-19|15/06/2025||0.0945||358560000|6.3260002136231|1|2025-04-29|15/03/2025||-0.08||260400000|6.3260002136231|1
2025-04-06 22:13:41|05457|8922|||||||43|2025-07-17|15/06/2025||0.3415||2950000000|10.579999923706|1|2025-04-16|15/03/2025||0.3367||2940000000|10.579999923706|1
2025-04-06 22:13:49|05458|1127857|VPLAYa|3.3B|3300000000|1.5|250|-21.05|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2025-04-06 22:13:58|05459|367|||||||48|2025-07-22|15/06/2025||1.88||57460000000|53.880001068115|1|2025-04-29|15/03/2025||1.98||58910000000|53.880001068115|1
2025-04-06 22:14:06|05460|555|NOVOb|1.92T|1920000000000|432|4708436|-50.2|48|2025-08-06|15/06/2025||6.14||82100000000|432|1|2025-05-07|15/03/2025||6.26||79540000000|432|1
2025-04-06 22:14:17|05461|558|NSISb|190.47B|190470000000|408.4|582357|4.91|45|2024-11-07|15/09/2024||3.96||7440000000|407.79998779297|1|2024-08-28|15/06/2024||4.38||7220000000|455|1
2025-04-06 22:14:29|05462|601|OMVV|14.25B|14250000000|43.54|555844|-3.84|48|2025-07-31|15/06/2025||1.41||8210000000|43.540000915527|1|2025-04-30|15/03/2025||1.53||8660000000|43.540000915527|1
2025-04-06 22:14:40|05463|26435|ORNBV|7.38B|7380000000|52.56|229455|58.94|48|2025-07-18|15/06/2025||0.4191||369260000|52.560001373291|1|2025-04-23|15/03/2025||0.4568||347020000|52.560001373291|1
2025-04-06 22:14:50|05464|373|ORK|113.67B|113670000000|114.2|1211910|50.66|48|2025-07-14|15/06/2025||1.71||17580000000|114.19999694824|1|2025-05-09|15/03/2025||1.55||17650000000|114.19999694824|1
2025-04-06 22:14:59|05465|8785|PKN|74.52B|74520000000|64.19|3087732|-5.63|47|2025-05-22|15/03/2025||3.07||75070000000|64.190002441406|1|2025-02-27|15/12/2024|4.02|4.09|77170000000|75070000000|61.790000915527|1
2025-04-06 22:15:06|05466|985158|ORSTED|118.38B|118380000000|281.7|622041|-26.51|36|2025-05-07|15/03/2025||9.24||23690000000|281.70001220703|1|2025-02-06|15/12/2024|-15.23|8.09|21080000000|25070000000|281.20001220703|1
2025-04-06 22:15:15|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
2025-04-06 22:15:26|05468|26322|PNDORA|68.32B|68319999999.99999|873.4|211132|-20.31|47|2025-05-07|15/03/2025||13.03||7440000000|873.40002441406|1|2025-02-05|15/12/2024|35.5|35.61|11970000000|11970000000|1374|1
2025-04-06 22:15:36|05469|305|PHG|19.21B|19210000000|20.77|1894769|15.32|48|2025-07-29|15/06/2025||0.3447||4600000000|20.770000457764|1|2025-05-06|15/03/2025||0.1989||4120000000|20.770000457764|1
2025-04-06 22:15:50|05470|310|PIRC|5.15B|5150000000|5.15|2507403|-10.84|43|2025-07-31|15/06/2025||0.14||1800000000|5.1500000953674|1|2025-05-14|15/03/2025||0.13||1740000000|5.1500000953674|1
2025-04-06 22:16:00|05471|8737|PKO|80.05B|80050000000|64.04|3424338|6.31|47|2025-05-13|15/03/2025|||||64.040000915527|1|2025-03-13|15/12/2024|2.5|2.33|7710000000|7200000000|71.639999389648|1
2025-04-06 22:16:16|05472|959218|PST|20.27B|20270000000|15.66|2224335|35.94|38|2025-05-08|15/03/2025|||||15.659999847412|1|2025-02-21|15/12/2024|0.3597|0.385|3360000000|3200000000|14.560000419617|1
2025-04-06 22:16:21|05473|1152300|PRX|89.43B|89430000000|38.74|4094918|32.2|0||
2025-04-06 22:16:30|05474|531|PROX|2.13B|2130000000|6.6|523817|-13.39|48|2025-07-25|15/06/2025||0.3312||1650000000|6.5999999046326|1|2025-05-09|15/03/2025||0.2666||1560000000|6.5999999046326|1
2025-04-06 22:16:39|05475|6949|PRY|12.4B|12400000000|43.21|1525405|-10.43|43|2025-07-31|15/06/2025||1.32||4940000000|43.209999084473|1|2025-05-08|15/03/2025||1.02||4360000000|43.209999084473|1
2025-04-06 22:16:49|05476|13805|PZU|45.4B|45400000000|52.58|2005005|4.95|47|2025-05-15|15/03/2025|||||52.580001831055|1|2025-03-27|15/12/2024|1.95||7590000000||57.840000152588|1
2025-04-06 22:16:59|05477|602|RBIV|6.93B|6930000000|21.1|458100|12.29|47|2025-05-06|15/03/2025|||||21.10000038147|1|2025-02-04|15/12/2024|-2.9|-0.5532|2210000000|1980000000|20.040000915527|1
2025-04-06 22:17:09|05478|6889|RAND|6.21B|6210000000|35.43|524857|-25.89|48|2025-07-23|15/06/2025||0.5924||5950000000|35.430000305176|1|2025-04-23|15/03/2025||0.4594||5640000000|35.430000305176|1
2025-04-06 22:17:20|05479|18962|RECI|10.45B|10450000000|50.65|416989|4|43|2025-07-29|15/06/2025||||550270000|50.650001525879|1|2025-05-08|15/03/2025||||615490000|50.650001525879|1
2025-04-06 22:17:29|05480|460|REDE|10.15B|10150000000|18.8|919762|22.08|48|2025-07-30|15/06/2025||0.2538|||18.799999237061|1|2025-04-30|15/03/2025||0.3155|||18.799999237061|1
2025-04-06 22:17:39|05481|462|REP|12.48B|12480000000|10.785|2943574|-33.32|48|2025-07-24|15/06/2025||0.5245||11740000000|10.784999847412|1|2025-04-30|15/03/2025||0.5679||13480000000|10.784999847412|1
2025-04-06 22:17:47|05482|302|SHEL|176.44B|176440000000|29.5|6656370|-9.4|38|2025-07-31|15/06/2025||0.8074||68330000000|29.5|1|2025-05-02|15/03/2025||0.7555||68740000000|29.5|1
2025-04-06 22:17:57|05483|26325|RBREW|28.11B|28110000000|562|121536|26.29|47|2025-04-29|15/03/2025||2.76||3380000000|562|1|2025-02-25|15/12/2024|4.6|5.98|3570000000|3700000000|551.5|1
2025-04-06 22:18:03|05484|8790|||||||36|2025-07-21|15/06/2025||0.423||3850000000|1546|1|2025-05-19|15/03/2025||-0.286||2260000000|1546|1
2025-04-06 22:18:13|05485|19010|SAABBs|203.08B|203080000000|409.55|2063|70.97|39|2025-07-18|15/06/2025||2.34||17670000000|409.54998779297|1|2025-04-25|15/03/2025||2.01||16200000000|409.54998779297|1
2025-04-06 22:18:22|05486|41036|SAGAb|72.42B|72420000000|202|459651|-25.95|36|2025-07-14|15/06/2025||3.11||1370000000|202|1|2025-05-08|15/03/2025||2.95||1340000000|202|1
2025-04-06 22:18:32|05487|7037|SPMI|3.5B|3500000000|1.7885|41804988|-19.91|48|2025-07-23|15/06/2025||0.0619||3660000000|1.7884999513626|1|2025-04-23|15/03/2025||0.0457||3360000000|1.7884999513626|1
2025-04-06 22:18:41|05488|40285|SALM|63.59B|63590000000|475.8|172863|-29.87|47|2025-05-20|15/03/2025||5.43||5030000000|475.79998779297|1|2025-02-18|15/12/2024|7.31|6.13|7880000000|7570000000|589|1
2025-04-06 22:18:51|05489|582|SAMPO|23.19B|23190000000|8.62|2684530|-78.37|47|2025-08-06|15/06/2025||0.0973||2240000000|8.6180000305176|1|2025-05-07|15/03/2025||0.0963||2160000000|8.6180000305176|1
2025-04-06 22:19:01|05490|486|SAND|232.63B|232630000000|185.45|2118913|-23.49|38|2025-07-16|15/06/2025||3.45||32870000000|185.44999694824|1|2025-04-16|15/03/2025||3.16||31150000000|185.44999694824|1
2025-04-06 22:19:12|05491|474|SAN|82.77B|82770000000|5.494|15696180|19.79|48|2025-07-30|15/06/2025||0.2249||15710000000|5.4939999580383|1|2025-04-30|15/03/2025||0.191||15320000000|5.4939999580383|1
2025-04-06 22:19:23|05492|8733|SPL1|51.01B|51010000000|499.2|87663|-13.75|48|2025-07-30|15/06/2025||||4190000000|499.20001220703|1|2025-04-30|15/03/2025||||4180000000|499.20001220703|1
2025-04-06 22:19:32|05493|6898|SBMO|3B|3000000000|17.19|431093|16.31|34|2025-05-15|15/03/2025|||||17.190000534058|1|2025-02-20|15/12/2024|||||18.329999923706|1
2025-04-06 22:19:43|05494|491|SCAb|90.95B|90950000000|129.6|1474826|-18.52|48|2025-07-25|15/06/2025||1.77||5700000000|129.60000610352|1|2025-04-25|15/03/2025||1.28||5240000000|129.60000610352|1
2025-04-06 22:19:49|05495|942434|SCATC|11.64B|11640000000|73.3|329171|-0.07|35|2025-05-08|15/03/2025||-0.18||1600000000|73.300003051758|1|2025-01-31|15/12/2024|-0.6998|-0.98|1150000000|2240000000|80.349998474121|1
2025-04-06 22:20:04|05496|40286|SCHA|64.5B|64500000000|294|257635|-16.95|48|2025-07-18|15/06/2025||1.38||2310000000|294|1|2025-05-07|15/03/2025||0.6175||2070000000|294|1
2025-04-06 22:20:16|05497|485|SEBa|276.71B|276710000000|136.9|3816093|-6.43|48|2025-07-16|15/06/2025||3.75||19060000000|136.89999389648|1|2025-04-29|15/03/2025||3.79||19110000000|136.89999389648|1
2025-04-06 22:20:28|05498|492|SECUb|77.54B|77540000000|135.35|1031476|22.49|48|2025-07-30|15/06/2025||3.14||41660000000|135.35000610352|1|2025-05-08|15/03/2025||2.71||41170000000|135.35000610352|1
2025-04-06 22:20:37|05499|979019|LIGHT|2.2B|2200000000|17.44|459901|-39.28|36|2025-07-25|15/06/2025||0.5416||1480000000|17.440000534058|1|2025-04-25|15/03/2025||0.4666||1450000000|17.440000534058|1
2025-04-06 22:20:45|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
2025-04-06 22:20:56|05501|495|SKAb|85.23B|85230000000|207.1|759408|7.84|48|2025-07-18|15/06/2025||4.13||47510000000|207.10000610352|1|2025-05-07|15/03/2025||3.03||40790000000|207.10000610352|1
2025-04-06 22:21:06|05502|500|SKFb|79.49B|79490000000|174.6|1508465|-23.59|48|2025-07-18|15/06/2025||4.47||25840000000|174.55000305176|1|2025-04-25|15/03/2025||4.27||24950000000|174.55000305176|1
2025-04-06 22:21:18|05503|309|SRG|16.11B|16110000000|4.805|9357157|13.01|48|2025-07-30|15/06/2025||0.11||945170000|4.8049998283386|1|2025-05-08|15/03/2025||0.11||937840000|4.8049998283386|1
2025-04-06 22:21:26|05504|15264|SOF|7.05B|7050000000|213.2|21770|0.57|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
2025-04-06 22:21:33|05505|1153447|SWON|909.3M|909300000|4.89|399540|-70.54|19|2025-05-21|15/03/2025|||||4.8899998664856|1|2025-02-19|15/12/2024|0.32|0.32|250300000|487550000|6.2699999809265|1
2025-04-06 22:21:44|05506|307|STLAM|25.28B|25280000000|8.776|18698902|-64.33|44|2025-07-24|15/06/2025||0.8815||38900000000|8.7760000228882|1|2025-04-30|15/03/2025||||38170000000|8.7760000228882|1
2025-04-06 22:21:55|05507|580|STERV|6.5B|6500000000|8.152|1906929|-37.72|46|2025-07-23|15/06/2025||0.1136||2470000000|8.1520004272461|1|2025-04-25|15/03/2025||0.0902||2310000000|8.1520004272461|1
2025-04-06 22:22:06|05508|379|STB|52.87B|52870000000|122.4|824889|29.11|48|2025-07-11|15/06/2025||2.39|||122.40000152588|1|2025-05-07|15/03/2025||2.2|||122.40000152588|1
2025-04-06 22:22:15|05509|383|SUBC|41.59B|41590000000|140.7|547882|-20.6|48|2025-07-31|15/06/2025||0.3626||1910000000|140.69999694824|1|2025-04-30|15/03/2025||0.1081||1440000000|140.69999694824|1
2025-04-06 22:22:24|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
2025-04-06 22:22:36|05511|496|SHBa|206.38B|206380000000|103.45|6900400|-4.61|48|2025-07-16|15/06/2025||2.72||14350000000|103.44999694824|1|2025-04-30|15/03/2025||2.86||14600000000|103.44999694824|1
2025-04-06 22:22:46|05512|494|SWEDa|228.11B|228110000000|203|3265388|-6.62|48|2025-07-17|15/06/2025||6.14||16680000000|203|1|2025-04-29|15/03/2025||6.76||17130000000|203|1
2025-04-06 22:22:55|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
2025-04-06 22:23:05|05514|26197|SOBIV|94.45B|94450000000|275|350272|4.32|48|2025-07-16|15/06/2025||1.88||6320000000|275|1|2025-04-29|15/03/2025||2.4||6350000000|275|1
2025-04-06 22:23:17|05515|498|TEL2b|91.55B|91550000000|132.05|2111818|45.53|48|2025-07-17|15/06/2025||1.4||7410000000|132.05000305176|1|2025-04-23|15/03/2025||1.41||7310000000|132.05000305176|1
2025-04-06 22:23:27|05516|306|TLIT|6.69B|6690000000|0.3|326493014|32.98|47|2025-05-07|15/03/2025|||||0.30000001192093|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.30450001358986|1
2025-04-06 22:23:36|05517|469|TEF|24.28B|24280000000|4.302|7023248|8.17|48|2025-07-30|15/06/2025||||10120000000|4.3020000457764|1|2025-05-14|15/03/2025||||9940000000|4.3020000457764|1
2025-04-06 22:23:45|05518|7134|TNETb|2.31B|2310000000|21.14|57|0|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2025-04-06 22:23:54|05519|380|TEL|199.75B|199750000000|146.1|1430354|19.07|48|2025-07-18|15/06/2025||2.07||20370000000|146.10000610352|1|2025-05-06|15/03/2025||2.02||19820000000|146.10000610352|1
2025-04-06 22:24:06|05520|499|TELIA|140.02B|140020000000|35.61|10065808|31.16|48|2025-07-18|15/06/2025||0.4514||22560000000|35.610000610352|1|2025-04-24|15/03/2025||0.3286||21890000000|35.610000610352|1
2025-04-06 22:24:15|05521|6968|TENR|16.58B|16579999999.999998|15.47|2300813|-16.13|48|2025-07-30|15/06/2025||0.391||2830000000|15.470000267029|1|2025-04-30|15/03/2025||0.3652||2750000000|15.470000267029|1
2025-04-06 22:24:24|05522|7020|TRN|16.72B|16719999999.999998|8.334|4921983|10.91|47|2025-05-15|15/03/2025|||||8.3339996337891|1|2025-03-25|15/12/2024|0.0757|0.1081|1030000000|1000000000|8.0520000457764|1
2025-04-06 22:24:31|05523|1166527|THG|399.13M|399130000|28.7|6482111|-52.68|17|2025-04-10|15/12/2024|||||28.700000762939|1|2024-10-10|15/09/2024|||433100000||53.200000762939|1
2025-04-06 22:24:44|05524|378|TOM|41.82B|41820000000|141.5|333304|-10.1|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
2025-04-06 22:25:01|05525|565|TOP|4.32B|4320000000|364.6|107260|23.59|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
2025-04-06 22:25:10|05526|19020|TRELBs|78.33B|78330000000|382.7|1250|1.19|41|2025-07-17|15/06/2025||5.02||9340000000|382.70001220703|1|2025-04-24|15/03/2025||4.56||8990000000|382.70001220703|1
2025-04-06 22:25:20|05527|567|TRYG|93.27B|93270000000|153.7|853544|7.78|48|2025-07-11|15/06/2025||2.42||10080000000|153.69999694824|1|2025-04-11|15/03/2025||1.48||9920000000|153.69999694824|1
2025-04-06 22:25:30|05528|547|UCB|28.63B|28630000000|150.65|262591|31.74|48|2025-07-24|15/06/2025||||1980000000|150.64999389648|1|2025-04-23|15/03/2025||||1980000000|150.64999389648|1
2025-04-06 22:25:39|05529|13831|UMI|1.97B|1970000000|8.2|764480|-59.16|28|2025-05-01|15/03/2025|||||8.1949996948242|1|2025-02-17|15/12/2024||0.79|||9.5950002670288|1
2025-04-06 22:25:49|05530|6955|CRDI|68.33B|68330000000|43.865|9439751|25.69|48|2025-07-29|15/06/2025||1.58||6140000000|43.865001678467|1|2025-05-07|15/03/2025||1.61||6120000000|43.865001678467|1
2025-04-06 22:25:57|05531|989550|ULVR|138.07B|138070000000|55.26|1481706|23.21|36|2025-07-31|15/06/2025||1.63||16770000000|55.259998321533|1|2025-04-24|15/03/2025||||15300000000|55.259998321533|1
2025-04-06 22:26:07|05532|585|UPM|12.4B|12400000000|23.45|1291676|-26.58|37|2025-07-24|15/06/2025||0.3141||2590000000|23.450000762939|1|2025-04-24|15/03/2025||0.4274||2630000000|23.450000762939|1
2025-04-06 22:26:16|05533|49950|VALMT|4.2B|4200000000|22.84|399946|-11.68|46|2025-07-23|15/06/2025||0.4977||1330000000|22.840000152588|1|2025-04-23|15/03/2025||0.3914||1200000000|22.840000152588|1
2025-04-06 22:26:28|05534|612|VERB|22.48B|22480000000|64.7|133899|-3.29|47|2025-05-14|15/03/2025|||||64.699996948242|1|2025-03-20|15/12/2024|||||70.75|1
2025-04-06 22:26:37|05535|564|VWS|86.8B|86800000000|86.8|3637622|-51.9|47|2025-05-06|15/03/2025||-0.0282||3060000000|86.819999694824|1|2025-02-05|15/12/2024|0.5|0.47|6140000000|5890000000|101.05000305176|1
2025-04-06 22:26:49|05536|610|VOES|3.53B|3530000000|20.56|375933|-23.05|39|2025-08-06|15/06/2025||0.5645||4170000000|20.559999465942|1|2025-06-04|15/03/2025||0.2791||4090000000|20.559999465942|1
2025-04-06 22:26:59|05537|497|VOLVb|498.27B|498270000000|245.1|4050597|-15.66|48|2025-07-18|15/06/2025||6.31||132990000000|245.10000610352|1|2025-04-23|15/03/2025||5.72||126930000000|245.10000610352|1
2025-04-06 22:27:08|05538|6903|VOPA|4.38B|4380000000|37.38|157254|1.96|41|2025-04-23|15/03/2025|||||37.380001068115|1|2025-02-19|15/12/2024|0.67|0.76|485000000|336000000|45.340000152588|1
2025-04-06 22:27:17|05539|15282|WDPP|4.64B|4640000000|20.54|662840|-21.48|46|2025-07-25|15/06/2025||0.4||110610000|20.540000915527|1|2025-04-25|15/03/2025||0.35||108130000|20.540000915527|1
2025-04-06 22:27:35|05540|8748|WRT1V|8.94B|8940000000|15.17|1061411|1|46|2025-07-18|15/06/2025||0.2515||1800000000|15.170000076294|1|2025-04-25|15/03/2025||0.2075||1670000000|15.170000076294|1
2025-04-06 22:27:44|05541|613|WBSV|3.06B|3060000000|27.78|290300|-16.63|47|2025-05-20|15/03/2025||-0.2723||1070000000|27.780000686646|1|2025-02-26|15/12/2024|0.3101|0.296|1120000000|1080000000|30.219999313354|1
2025-04-06 22:27:53|05542|6897|WLSNc|33.62B|33619999999.999996|143.45|655217|1.67|39|2025-05-07|15/03/2025|||||143.44999694824|1|2025-02-26|15/12/2024||2.52||3046000000|172.35000610352|1
2025-04-06 22:28:02|05543|381|YAR|75.68B|75680000000|297.1|690315|-15.45|48|2025-07-18|15/06/2025||0.8129||3900000000|297.10000610352|1|2025-04-25|15/03/2025||0.6654||3590000000|297.10000610352|1
2025-04-06 22:28:13|05544|962346|RACE|69.04B|69040000000|387.4|427483|-0.03|38|2025-07-31|15/06/2025||2.38||1830000000|387.39999389648|1|2025-05-06|15/03/2025||2.29||1780000000|387.39999389648|1
2025-04-06 22:28:25|05545|25986|HEXABs|259.53B|259529999999.99997|96.7|4179448|-21.41|39|2025-07-25|15/06/2025||0.1218||1440000000|96.680000305176|1|2025-04-30|15/03/2025||0.1087||1360000000|96.680000305176|1
2025-04-06 22:28:33|05546|1052403|SE|61.24B|61240000000|106.63|4754429|92.89|33|2025-05-20|15/03/2025||0.7872||5020000000|106.62999725342|1|2025-03-04|15/12/2024|0.39|0.41|4950000000|4620000000|123.48999786377|1
2025-04-06 22:28:44|05547|484|ATCOb|673.69B|673690000000|127.8|1764266|-18.78|48|2025-07-18|15/06/2025||1.56||45770000000|127.75|1|2025-04-29|15/03/2025||1.51||44410000000|127.75|1
2025-04-06 22:28:53|05548|42603|CNH|14.2B|14200000000|11.08|7310738|0|38|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2025-04-06 22:29:04|05549|50577|0KGP|12.84B|12840000000|70.55|494870|-16.85|38|2025-04-30|15/03/2025|||||70.550003051758|1|2025-02-21|15/12/2024||||2040000000|66.800003051758|1
2025-04-06 22:29:09|05550|50581|||||||36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2025-04-06 22:29:17|05551|43253|FPH|20.27B|20270000000|32.92|555925|34.13|27|2025-05-21|15/03/2025||0.3603||1050000000|32.919998168945|1|2025-02-28|15/12/2024|||||34.599998474121|1
2025-04-06 22:29:29|05552|8271|CCEP|39.91B|39910000000|83.93|2498788|21.13|48|2025-08-06|15/06/2025||||5680000000|83.930000305176|1|2025-04-29|15/03/2025||||4940000000|83.930000305176|1
2025-04-06 22:29:38|05553|25996|KINVBs|19.32B|19320000000|67.6|1729827|-32.12|40|2025-04-24|15/03/2025|||||67.550003051758|1|2025-02-05|15/12/2024|||||87.480003356934|1
2025-04-06 22:29:48|05554|559|MAERSKa|148.6B|148600000000|9530|6797|5.39|48|2025-08-07|15/06/2025||203.01||91770000000|9530|1|2025-05-08|15/03/2025||477.12||95170000000|9530|1
2025-04-06 22:29:57|05555|1082092|EPIRb|211.58B|211580000000|160.7|413233|-16.86|33|2025-07-18|15/06/2025||2.1||17110000000|160.69999694824|1|2025-04-29|15/03/2025||1.89||16030000000|160.69999694824|1
2025-04-06 22:30:09|05556|948495|CPRI|6.54B|6540000000|10.12|1283781|0|36|2025-07-31|15/06/2025||||898660000|10.120499610901|1|2025-05-08|15/03/2025||||708420000|10.120499610901|1
2025-04-06 22:30:17|05557|1174890|EDV|7.16B|7160000000|4|7965514|-24.81|17|2025-05-28|15/03/2025|||||4|1|2025-02-27|15/12/2024||19.00||3894000000|4.4200000762939|1
2025-04-06 22:30:26|05558|958894|SINCH|14.86B|14860000000|17.6|5682932|-30.41|35|2025-07-22|15/06/2025||0.595||7190000000|17.594999313354|1|2025-05-08|15/03/2025||0.57||7040000000|17.594999313354|1
2025-04-06 22:30:31|05559|1137420|||||||0||
2025-04-06 22:30:42|05560|25990|HUSQAs|25.55B|25550000000|44.7|1395246|-49.31|41|2025-07-18|15/06/2025||2.68||16150000000|44.700000762939|1|2025-04-24|15/03/2025||2.07||14670000000|44.700000762939|1
2025-04-06 22:30:49|05561|1076785|4385|354.83B|354830000000|2159.5|5193108|18.49|30|2025-08-07|15/06/2025||40.78||49900000000|2159.5|1|2025-04-25|15/03/2025||19.95||50460000000|2159.5|1
2025-04-06 22:31:04|05562|25998|LATOBs|160.72B|160720000000|251.4|204250|-7.98|38|2025-04-29|15/03/2025||||7230000000|251.39999389648|1|2025-02-11|15/12/2024|||7010000000||288.79998779297|1
2025-04-06 22:31:11|05563|52856|SIAL|14.46B|14460000000|5.2|4164|7.48|0||
2025-04-06 22:31:20|05564|993283|EMBRACb|22.41B|22410000000|99.58|1288621|-35.6|35|2025-05-22|15/03/2025||3.58||6310000000|99.580001831055|1|2025-02-13|15/12/2024|0.99|0.9307|7360000000|11010000000|149|1
2025-04-06 22:31:31|05565|14606|EDPR|7.66B|7660000000|7.37|1476631|-37.6|43|2025-05-08|15/03/2025|||||7.3649997711182|1|2025-02-26|15/12/2024|-0.74|0.0919|589000000|788400000|9.2749996185303|1
2025-04-06 22:31:37|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
2025-04-06 22:31:47|05567|26021|VOLVAs|498.27B|498270000000|244.8|588788|-18.18|41|2025-07-18|15/06/2025||6.31||132990000000|244.80000305176|1|2025-04-23|15/03/2025||5.72||126930000000|244.80000305176|1
2025-04-06 22:31:57|05568|953847|SCHB|64.5B|64500000000|277.6|412157|-18.21|39|2025-07-18|15/06/2025||1.38||2310000000|277.60000610352|1|2025-05-07|15/03/2025||0.6175||2070000000|277.60000610352|1
2025-04-06 22:32:08|05569|943483|1308|50.73B|50730000000|18.88|7647091|37.27|34|2025-04-28|15/03/2025|||||18.879999160767|1|2025-03-10|15/12/2024|0.247||1760000000|2666000000|17.799999237061|1
2025-04-06 22:32:19|05570|26330|ROCKb|53.21B|53210000000|2538|37190|9.3|46|2025-05-19|15/03/2025||5.41||944040000|2538|1|2025-02-05|15/12/2024|6.46|5.73|970000000|952930000|2496|1
2025-04-06 22:32:27|05571|43228|AIA|13.17B|13170000000|7.83|2045353|-3.15|31|2025-02-19|15/12/2024||9.67||444930000|8.420000076294|1|2024-11-27|15/09/2024|||||8.0500001907349|1
2025-04-06 22:32:36|05572|991493|2702|761.85B|761850000000|5730|705390|-16.96|35|2025-05-08|15/03/2025||||102300000000|5730|1|2025-02-06|15/12/2024|57.99||101860000000|105790000000|5810|1
2025-04-06 22:32:45|05573|1169191|INPST|6.43B|6430000000|12.92|515868|-11.39|18|2025-05-14|15/03/2025||0.5719||2770000000|12.920000076294|1|2025-03-28|15/12/2024|0.79|0.84|3350000000|3360000000|14.680000305176|1
2025-04-06 22:32:58|05574|43224|ATM|6.18B|6180000000|8.27|991306|34.49|27|2025-05-28|15/03/2025|||||8.2700004577637|1|2025-02-16|15/12/2024||9.75||777390000|6.5799999237061|1
2025-04-06 22:33:09|05575|1123144|FUTU|11.52B|11520000000|83.51|2891715|51.34|26|2025-05-15|15/03/2025||12.67||3690000000|83.51000213623|1|2025-03-13|15/12/2024|13.35|12.16|4430000000|3800000000|111.73000335693|1
2025-04-06 22:33:19|05576|941652|CYBR|15.16B|15160000000|306.46|615636|19.01|44|2025-08-07|15/06/2025||0.7656||311590000|306.45999145508|1|2025-05-01|15/03/2025||0.7857||305220000|306.45999145508|1
2025-04-06 22:33:32|05577|33069|FPE3_p|4.64B|4640000000|44.36|614|-3.4|36|2025-07-31|15/06/2025||0.69||946000000|44.360000610352|1|2025-04-30|15/03/2025||0.66||939000000|44.360000610352|1
2025-04-06 22:33:42|05578|992046|6324|277.59B|277590000000|2925|1990098|-27.78|35|2025-05-09|15/03/2025||47.4||13930000000|2925|1|2025-02-07|15/12/2024|5.22|8.16|13800000000|12970000000|4770|1
2025-04-06 22:33:49|05579|26002|||||||38|2025-05-27|15/03/2025|||||479.79998779297|1|2025-02-21|15/12/2024|||||533|1
2025-04-06 22:34:01|05580|100089|1128|28.93B|28930000000|5.53|11026660|-26.36|40|2025-05-09|15/03/2025||0.13||7110000000|5.5300002098083|1|2025-03-27|15/12/2024|0.1335|0.1335|7230000000|7270000000|5.6500000953674|1
2025-04-06 22:34:12|05581|100061|0880|17.33B|17330000000|2.44|10982197|-3.56|45|2025-08-05|15/06/2025||0.01||7420000000|2.4400000572205|1|2025-05-07|15/03/2025||||7420000000|2.4400000572205|1
2025-04-06 22:34:19|05582|1054308|NMHLY|208|208|0|21530|0|0||
2025-04-06 22:34:28|05583|9013|NDAFI|402.16B|402160000000|116.45|5152233|-5.71|46|2025-07-17|15/06/2025||0.3415||2950000000|116.44999694824|1|2025-04-16|15/03/2025||0.3367||2940000000|116.44999694824|1
2025-04-06 22:34:37|05584|50559|CRH|50.03B|50030000000|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
2025-04-06 22:34:45|05585|1177390|UMG|43.15B|43150000000|23.59|1732594|-14.5|21|2025-07-23|15/06/2025||0.2042||3100000000|23.590000152588|1|2025-04-29|15/03/2025||0.2168||2760000000|23.590000152588|1
2025-04-06 22:34:51|05586|52697|0003|16.56B|16559999999.999998|0.845|94189|9.53|0||
2025-04-06 22:35:01|05587|50586|||||||41|2024-07-31|15/06/2024|||||41.439998626709|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2025-04-06 22:35:11|05588|6356|TEVA|16.14B|16140000000|13.8|12457609|-3.16|49|2025-08-06|15/06/2025||0.6477||4310000000|13.800000190735|1|2025-05-07|15/03/2025||0.4799||3980000000|13.800000190735|1
2025-04-06 22:35:19|05589|1036819|8951|1.09T|1090000000000.0001|128600|20895|7.53|37|2025-05-09|15/03/2025|||||128600|1|2025-02-17|15/12/2024||||42868000000|123300|1
2025-04-06 22:35:28|05590|1036820|8952|764.79B|764790000000|107500|39962|1.99|34|2025-05-19|15/03/2025||||35306000000|107500|1|2025-02-26|15/12/2024|||||109400|1
2025-04-06 22:35:35|05591|1056308|3283|662.64B|662640000000|233500|7237|-9.5|29|2025-04-30|15/02/2025|||||233500|1|2025-01-16|15/11/2024||5016.71||31685000000|228500|1
2025-04-06 22:35:43|05592|1056306|3281|586.76B|586760000000|122300|12048|0.41|27|2025-01-29|15/11/2024|||||127300|1|2024-10-15|15/08/2024||||25801000000|129000|1
2025-04-06 22:35:51|05593|1056337|8984|540.99B|540990000000|235700|5511|-6.17|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
2025-04-06 22:36:02|05594|1056319|8953|687.63B|687630000000|95600|20779|5.05|33|2025-01-29|15/11/2024|||||91800|1|2024-10-21|15/08/2024||||40261000000|94100|1
2025-04-06 22:36:10|05595|1056314|3462|658.85B|658850000000|141800|9453|-1.8|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
2025-04-06 22:36:20|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
2025-04-06 22:36:30|05597|26117|INDUc|141.64B|141640000000|327.4|339230|-9.53|47|2025-04-08|15/03/2025|||||327.39999389648|1|2025-02-11|15/12/2024|||||394.20001220703|1
2025-04-06 22:36:39|05598|102050|6823|80.34B|80340000000|10.6|7461975|18.83|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2025-04-06 22:36:47|05599|1096371|MEZ|15.01B|15010000000|5.73|1343587|-2.54|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
2025-04-06 22:36:56|05600|1096393|RYM|2.68B|2680000000|2.6|1470341|-41.33|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2025-04-06 22:37:04|05601|25992|INDUAs|141.64B|141640000000|328.4|129515|-9.18|38|2025-04-08|15/03/2025|||||328.39999389648|1|2025-02-11|15/12/2024|||||395.39999389648|1
2025-04-06 22:37:12|05602|8556|0083|71.04B|71040000000|7.88|7597675|-1.5|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
2025-04-06 22:37:17|05603|50007|1929|97.18B|97180000000|9.73|14752048|-17.12|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
2025-04-06 22:37:24|05604|1056320|||||||32|2025-01-29|15/11/2024|||||172300|1|2024-10-21|15/08/2024||||25229000000|154000|1
2025-04-06 22:37:32|05605|1056325|8960|445.91B|445910000000|145600|9276|-2.15|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
2025-04-06 22:37:40|05606|32487|1972|98.23B|98230000000|17.02|4345611|10.66|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
2025-04-06 22:37:50|05607|8553|0019|85.48B|85480000000|68.85|1733417|7.58|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
2025-04-06 22:37:57|05608|1096370|MCY|8.27B|8270000000|5.85|2843893|-11.58|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
2025-04-06 22:38:06|05609|978756|2638|48.16B|48160000000|5.45|3238493|16.45|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
2025-04-06 22:38:17|05610|39332|MLCO|2.01B|2009999999.9999998|4.8|4134712|-32.3|47|2025-04-30|15/03/2025||0.0303||1210000000|4.8000001907349|1|2025-02-27|15/12/2024|-0.05|-0.0047|1190000000|1180000000|5.7300000190735|1
2025-04-06 22:38:27|05611|29949|TLITn|6.69B|6690000000|0.351|38246746|53.14|47|2025-05-07|15/03/2025|||||0.35100001096725|1|2025-02-12|15/12/2024|||3810000000|4060000000|0.34220001101494|1
2025-04-06 22:38:37|05612|25984|GETIBs|52.98B|52980000000|194.5|1267147|-7.56|41|2025-07-18|15/06/2025||2.02||8590000000|194.5|1|2025-04-22|15/03/2025||1.91||8240000000|194.5|1
2025-04-06 22:38:49|05613|20797|AER|16.11B|16110000000|89.41|1495554|2.32|48|2025-07-30|15/06/2025||2.8||2010000000|89.410003662109|1|2025-04-30|15/03/2025||2.74||2010000000|89.410003662109|1
2025-04-06 22:38:59|05614|949763|LIFCOb|152.53B|152530000000|335.8|338972|20.7|37|2025-07-14|15/06/2025||2.48||7320000000|335.79998779297|1|2025-04-25|15/03/2025||2.06||6740000000|335.79998779297|1
2025-04-06 22:39:08|05615|579|METSO|6.91B|6910000000|8.356|1504331|-26.25|47|2025-07-23|15/06/2025||0.1722||1290000000|8.3559999465942|1|2025-04-24|15/03/2025||0.1638||1250000000|8.3559999465942|1
2025-04-06 22:39:18|05616|989669|ADDTb|75.29B|75290000000|284.8|74152|21.14|36|2025-07-15|15/06/2025||2.1||5940000000|284.79998779297|1|2025-05-15|15/03/2025||1.98||5660000000|284.79998779297|1
2025-04-06 22:39:28|05617|942727|THULE|28.49B|28490000000|264.2|207817|-16.6|37|2025-07-15|15/06/2025||6.47||3740000000|264.20001220703|1|2025-04-29|15/03/2025||3.35||2870000000|264.20001220703|1
2025-04-06 22:39:37|05618|25979|CASTs|54.98B|54980000000|111.65|1698062|-16.93|41|2025-07-15|15/06/2025||2.48||2480000000|111.65000152588|1|2025-05-06|15/03/2025||2.27||2470000000|111.65000152588|1
2025-04-06 22:39:46|05619|7185|BESI|7.05B|7050000000|88.84|500895|-41.61|45|2025-07-24|15/06/2025||0.6247||168900000|88.839996337891|1|2025-04-23|15/03/2025||0.4916||159940000|88.839996337891|1
2025-04-06 22:39:54|05620|942724|||||||34|2025-05-13|15/03/2025||0.3||821300000|3.3715000152588|1|2025-02-19|15/12/2024|-0.44|0.135|792000000|942450000|5.2239999771118|1
2025-04-06 22:40:01|05621|40274|NOD|21.17B|21170000000|110.6|660880|42.82|36|2025-07-10|15/06/2025||0.045||164740000|110.59999847412|1|2025-04-29|15/03/2025||0.02||143300000|110.59999847412|1
2025-04-06 22:40:11|05622|26020|TRELBs|78.33B|78330000000|340.4|397700|-11.22|41|2025-07-17|15/06/2025||5.02||9340000000|340.39999389648|1|2025-04-24|15/03/2025||4.56||8990000000|340.39999389648|1
2025-04-06 22:40:21|05623|26038|AVANZ|45.02B|45020000000|286.3|340595|16.81|46|2025-07-11|15/06/2025||3.5||1000000000|286.29998779297|1|2025-04-15|15/03/2025||3.98||1080000000|286.29998779297|1
2025-04-06 22:40:26|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
2025-04-06 22:40:40|05625|25983|FABGs|25.4B|25400000000|80.75|725074|-14.37|41|2025-07-07|15/06/2025||1.09||859760000|80.75|1|2025-04-16|15/03/2025||1.02||863250000|80.75|1
2025-04-06 22:40:53|05626|1054668|BAWG|6.78B|6780000000|86.3|150326|46.89|34|2025-07-17|15/06/2025||2.73||556680000|86.300003051758|1|2025-04-29|15/03/2025||2.61||529510000|86.300003051758|1
2025-04-06 22:41:05|05627|1077012|NETCG|12.56B|12560000000|267|129129|-8.94|32|2025-05-01|15/03/2025||3.07||1710000000|267|1|2025-01-27|15/12/2024|2.45|3.62|1680000000|1740000000|330.79998779297|1
2025-04-06 22:41:21|05628|40255|BAKKA|28.39B|28390000000|479|97979|-29.77|45|2025-05-19|15/03/2025||5.51||2300000000|479|1|2025-02-17|15/12/2024|3.66|3.61|1470000000|1470000000|627.5|1
2025-04-06 22:41:32|05629|25980|EKTABs|18.44B|18440000000|48.26|1155454|-41.15|35|2025-05-28|15/04/2025||1.48||5310000000|48.259998321533|1|2025-02-21|15/01/2025|0.94|1.06|4700000000|4780000000|66|1
2025-04-06 22:41:40|05630|1127858|||||||29|2025-04-24|15/03/2025||||4480000000|0.72000002861023|1|2025-02-20|15/12/2024|0.00||4840000000|4700000000|0.59340000152588|1
2025-04-06 22:41:49|05631|449|ANA|6.25B|6250000000|114.8|91751|6.79|47|2025-05-14|15/03/2025|||||114.80000305176|1|2025-02-28|15/12/2024|||||115|1
2025-04-06 22:41:54|05632|1131126|REY|5.87B|5870000000|155.69|125|8.67|0||
2025-04-06 22:42:02|05633|25987|HOLMBs|59.35B|59350000000|377.4|188367|-13.84|40|2025-05-08|15/03/2025||4.67||5920000000|377.39999389648|1|2025-01-31|15/12/2024|3.5|4.08|5510000000|5640000000|418.39999389648|1
2025-04-06 22:42:11|05634|26051|||||||44|2025-07-18|15/06/2025||1.79||11310000000|99.099998474121|1|2025-04-29|15/03/2025||1.6||10860000000|99.099998474121|1
2025-04-06 22:42:20|05635|15287|IETB|8.1B|8100000000|152.7|59850|-26.94|32|2025-05-27|15/03/2025|||||152.69999694824|1|2025-03-10|15/12/2024|||||159.69999694824|1
2025-04-06 22:42:32|05636|666|TUI1n|2.97B|2970000000|5.862|4461774|-22.79|47|2025-05-14|15/03/2025||-0.6407||3880000000|5.8619999885559|1|2025-02-11|15/12/2024|-0.17|-0.18|4870000000|4530000000|8.5159997940063|1
2025-04-06 22:42:43|05637|989991|VITR|21.07B|21070000000|155.05|23779|-15.92|36|2025-07-17|15/06/2025||1.2||993820000|155.05000305176|1|2025-04-24|15/03/2025||0.986||897080000|155.05000305176|1
2025-04-06 22:42:54|05638|26137|TIGOsdb|47.83B|47830000000|300|418142|39.93|47|2025-05-08|15/03/2025||0.6784||1450000000|300|1|2025-02-27|15/12/2024|0.2072|0.69|1430000000|1470000000|295.60000610352|1
2025-04-06 22:43:03|05639|26328|RILBA|27.27B|27270000000|1081|29640|-12.11|41|2025-04-30|15/03/2025||22.53||1020000000|1081|1|2025-02-05|15/12/2024|20.87|21.83|1000000000|1010000000|1165|1
2025-04-06 22:43:12|05640|6930|ARDS|4B|4000000000|44.32|166593|-24.88|48|2025-07-31|15/06/2025||1.72|||44.319999694824|1|2025-05-07|15/03/2025|||||44.319999694824|1
2025-04-06 22:43:20|05641|942509|FEVR|933.61M|933610000|749|547788|-31.97|16|2025-03-25|15/12/2024|0.0395|0.1635|195600000|195050000|745|1|2023-03-22|15/12/2022|0.09||183400000||1078|1
2025-04-06 22:43:30|05642|26224|WIHL|30.53B|30530000000|99.3|421530|5.3|48|2025-07-07|15/06/2025||1.68||1110000000|99.300003051758|1|2025-04-28|15/03/2025||1.46||1070000000|99.300003051758|1
2025-04-06 22:43:40|05643|32285|FLUI|3.68B|3680000000|19.39|259825|-6.6|44|2025-07-31|15/06/2025||0.6022||683430000|19.389999389648|1|2025-05-07|15/03/2025||0.3752||559910000|19.389999389648|1
2025-04-06 22:43:54|05644|989966|SWECb|61.33B|61330000000|170.1|58359|46.64|36|2025-07-16|15/06/2025||1.69||8360000000|170.10000610352|1|2025-04-29|15/03/2025||1.9||8250000000|170.10000610352|1
2025-04-06 22:44:06|05645|999066|MIPS|9.3B|9300000000|351.2|48383|6.62|35|2025-07-16|15/06/2025||2.53||184390000|351.20001220703|1|2025-04-24|15/03/2025||1.19||120330000|351.20001220703|1
2025-04-06 22:44:17|05646|986591|FNOX|52.28B|52280000000|85.7|1845216|27.87|36|2025-07-11|15/06/2025||0.3505||619050000|85.699996948242|1|2025-04-24|15/03/2025||0.3137||562860000|85.699996948242|1
2025-04-06 22:44:26|05647|948856|HRA|5.69B|5690000000|3.97|63769|26.03|35|2025-05-14|15/03/2025|||||3.9719998836517|1|2025-03-26|15/12/2024|||5850000000||3.9670000076294|1
2025-04-06 22:44:37|05648|949094|GL9|2.52B|2520000000|10.07|56170|-43.84|27|2025-04-30|15/03/2025|||||10.074999809265|1|2025-02-26|15/12/2024|0.6837|0.6628|1930000000|1970000000|14.109999656677|1
2025-04-06 22:44:50|05649|989873|NOLAb|14.34B|14340000000|53.65|2754|2.39|36|2025-07-18|15/06/2025||0.67||2550000000|53.650001525879|1|2025-05-06|15/03/2025||0.68||2590000000|53.650001525879|1
2025-04-06 22:45:00|05650|13378|AZMT|3.08B|3080000000|21.72|793675|-10.98|46|2025-05-08|15/03/2025|||||21.719999313354|1|2025-03-05|15/12/2024|0.7331|0.6727|415590000|711000000|25.180000305176|1
2025-04-06 22:45:09|05651|26217|KINDsdb|27.86B|27860000000|129.1|179588|3.78|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
2025-04-06 22:45:23|05652|960714|BRAV|17.7B|17700000000|86.55|232783|11.68|37|2025-07-11|15/06/2025||1.47||7590000000|86.550003051758|1|2025-05-06|15/03/2025||1.17||7180000000|86.550003051758|1
2025-04-06 22:45:33|05653|26228|ALKb|31.21B|31210000000|141.1|217097|13.97|47|2025-05-06|15/03/2025|||||141.10000610352|1|2025-03-13|15/12/2024|0.8|1.03|1500000000|1530000000|137.69999694824|1
2025-04-06 22:45:42|05654|942516|ENTRA|20.91B|20910000000|114.8|195612|3.05|38|2025-07-11|15/06/2025||1.85||788630000|114.80000305176|1|2025-04-29|15/03/2025||1.75||788700000|114.80000305176|1
2025-04-06 22:45:53|05655|1056353|ARJOb|9.39B|9390000000|34.46|616480|-33.92|35|2025-07-11|15/06/2025||0.624||2900000000|34.459999084473|1|2025-04-29|15/03/2025||0.6||2920000000|34.459999084473|1
2025-04-06 22:46:01|05656|26223|||||||43|2025-07-07|15/06/2025||0.49||761720000|43.700000762939|1|2025-04-28|15/03/2025||0.4725||756800000|43.700000762939|1
2025-04-06 22:46:08|05657|1112820|NYFO|18.59B|18590000000|89.35|351149|-7.84|31|2025-07-10|15/06/2025||1.62||909330000|89.349998474121|1|2025-05-05|15/03/2025||1.37||911670000|89.349998474121|1
2025-04-06 22:46:18|05658|26238|BAVA|11.14B|11140000000|143.2|327638|-6.59|47|2025-05-09|15/03/2025|||||143.14999389648|1|2025-03-05|15/12/2024||8.56|2090000000|1870000000|163.5|1
2025-04-06 22:46:26|05659|28514|JET2|2.54B|2540000000|1184|623699|-19.35|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
2025-04-06 22:46:36|05660|26292|JYSK|29.62B|29620000000|482|121341|-20.46|47|2025-05-07|15/03/2025||17.33||3190000000|482|1|2025-02-26|15/12/2024|19.54|18.78|3390000000|3320000000|571.5|1
2025-04-06 22:46:42|05661|940863|KWS|2.06B|2060000000|2446|1233443|109.96|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2025-04-06 22:46:52|05662|26018|SSABBs|54.55B|54550000000|54.46|4902000|-23.94|41|2025-07-23|15/06/2025||1.91||26820000000|54.459999084473|1|2025-04-29|15/03/2025||0.9334||24630000000|54.459999084473|1
2025-04-06 22:47:00|05663|40271|LSG|26.89B|26890000000|45.16|500909|-2.63|47|2025-05-15|15/03/2025||1.15||8170000000|45.159999847412|1|2025-02-28|15/12/2024|1.98|0.8822|8460000000|8790000000|51.400001525879|1
2025-04-06 22:47:17|05664|40243|KOG|255.59B|255590000000|1453|344241|91.56|48|2025-07-09|15/06/2025||8.48||13750000000|1453|1|2025-05-08|15/03/2025||7.89||13440000000|1453|1
2025-04-06 22:47:26|05665|977688|QTCOM|1.79B|1790000000|70.45|49551|-2.36|36|2025-08-06|15/06/2025||0.4947||61330000|70.449996948242|1|2025-04-24|15/03/2025||0.3921||52720000|70.449996948242|1
2025-04-06 22:47:38|05666|28554|ITM|171.63M|171630000|27.8|2539705|-47.99|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
2025-04-06 22:47:45|05667|994717|SFOR|190.21M|190210000|31.25|1778029|-40.59|22|2025-03-24|15/12/2024|0.04||472100000||32.959999084473|1|2024-11-07|15/09/2024|||179300000||39.459999084473|1
2025-04-06 22:47:57|05668|32274|VIS|3.04B|3040000000|66.4|41897|14.68|47|2025-04-28|15/03/2025|||||66.400001525879|1|2025-02-27|15/12/2024|||306000000||60.299999237061|1
2025-04-06 22:48:06|05669|49920|SB1NO|58.48B|58480000000|155.8|304166|11.93|46|2025-08-07|15/06/2025||4.06||3340000000|155.80000305176|1|2025-05-08|15/03/2025||3.75||3200000000|155.80000305176|1
2025-04-06 22:48:22|05670|584|TIETO|1.83B|1830000000|15.47|294107|-19.97|46|2025-07-22|15/06/2025||0.3785||693830000|15.470000267029|1|2025-04-29|15/03/2025||0.4379||701460000|15.470000267029|1
2025-04-06 22:48:34|05671|572|KCRA|4.18B|4179999999.9999995|52.8|127241|8.37|46|2025-07-24|15/06/2025||1.22||1010000000|52.799999237061|1|2025-04-24|15/03/2025||0.926||923000000|52.799999237061|1
2025-04-06 22:48:48|05672|26062|BURE|21.89B|21890000000|295.2|80916|-8.55|38|2025-02-20|15/12/2024|||||404.39999389648|1|2024-11-08|15/09/2024|||||378|1
2025-04-06 22:48:57|05673|948493|BGN|5.17B|5170000000|45.05|11966|24.9|35|2025-05-09|15/03/2025|||||45.049999237061|1|2025-02-10|15/12/2024|||257700000||49.860000610352|1
2025-04-06 22:49:06|05674|985181|BFIT|1.16B|1160000000|17.68|257233|-17.69|34|2025-04-17|15/03/2025|||||17.680000305176|1|2025-03-12|15/12/2024||||659000000|22.920000076294|1
2025-04-06 22:49:15|05675|15241|MLXS|1.86B|1860000000|46.16|71485|-37.54|43|2025-07-30|15/06/2025||0.806||203700000|46.159999847412|1|2025-04-30|15/03/2025||0.7674||201460000|46.159999847412|1
2025-04-06 22:49:25|05676|26249|CHEMM|7.4B|7400000000|425|39220|12.85|32|2025-05-07|15/03/2025||3.17||115000000|425|1|2025-02-05|15/12/2024|3.54|3.54|135900000|135900000|540|1
2025-04-06 22:49:32|05677|948498|||||||35|2025-05-13|15/03/2025|||||26.809999465942|1|2025-03-15|15/12/2024|||1270000000|1970000000|30.959999084473|1
2025-04-06 22:49:39|05678|25978|AXFOs|50.31B|50310000000|233.2|396884|-23.59|41|2025-07-11|15/06/2025||2.72||22690000000|233.19999694824|1|2025-04-24|15/03/2025||2.4||21460000000|233.19999694824|1
2025-04-06 22:49:48|05679|40233|OCI|2.12B|2120000000|10.06|468581|-60.92|37|2025-05-20|15/03/2025|||||10.055000305176|1|2025-03-14|15/12/2024||0.11||1330000000|11.404999732971|1
2025-04-06 22:50:00|05680|940877|DEBS|316.42M|316420000|22.8|2418197|-36.67|28|2025-04-23|15/02/2025||-0.0175||661720000|22.799999237061|1|2024-11-13|15/08/2024||0.52||775440000|30|1
2025-04-06 22:50:17|05681|25999|LIABs|13.81B|13810000000|179.3|223318|-22.18|41|2025-07-18|15/06/2025||3.05||3550000000|179.30000305176|1|2025-05-06|15/03/2025||1.85||3170000000|179.30000305176|1
2025-04-06 22:50:30|05682|943157|INDV|890.78M|890780000|714|342492|-57.88|41|2025-07-24|15/06/2025||0.2775||250930000|714|1|2025-04-24|15/03/2025||0.2525||248150000|714|1
2025-04-06 22:50:37|05683|941901|GLPG|1.57B|1570000000|23.01|198|-35.22|0||
2025-04-06 22:50:42|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
2025-04-06 22:50:55|05685|989849|MING|24.74B|24740000000|173.68|14864|22.45|36|2025-08-07|15/06/2025||5.65||2350000000|173.67999267578|1|2025-05-08|15/03/2025||5.34||2260000000|173.67999267578|1
2025-04-06 22:51:01|05686|1167618|||||||22|2025-07-18|15/06/2025||2.6||1210000000|224.80000305176|1|2025-04-24|15/03/2025||2.77||1270000000|224.80000305176|1
2025-04-06 22:51:09|05687|6822|ASOS|315.24M|315240000|264.5|318472|-25.28|38|2025-04-24|15/02/2025||-44.58|||264.5|1|2024-11-05|15/08/2024||-17.61||1630000000|376|1
2025-04-06 22:51:19|05688|989676|AKER|41.31B|41310000000|556.5|1592|-14.52|34|2025-05-09|15/03/2025|||||556.5|1|2025-02-17|15/12/2024|||||625.5|1
2025-04-06 22:51:28|05689|18954|IREE|2.99B|2990000000|2.328|1815479|36.3|42|2025-05-15|15/03/2025|||||2.3280000686645|1|2025-03-24|15/12/2024|||974000000||2.2160000801086|1
2025-04-06 22:51:34|05690|28561|CVSG|682.25M|682250000|951|297647|0.74|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
2025-04-06 22:51:41|05691|14069|RWS|396.4M|396400000|107.2|1043494|-43.99|15|2025-06-17|15/03/2025|||||107.19999694824|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2025-04-06 22:51:50|05692|466|MAP|8.42B|8420000000|2.746|1967150|17.65|36|2025-04-25|15/03/2025|||||2.7460000514984|1|2025-02-11|15/12/2024|0.0742|0.0641|5830000000|6400000000|2.7720000743866|1
2025-04-06 22:52:05|05693|989959|SCATC|11.64B|11640000000|73.38|15240|-0.2|35|2025-05-08|15/03/2025||-0.18||1600000000|73.375|1|2025-01-31|15/12/2024|-0.6998|-0.98|1150000000|2240000000|79.625|1
2025-04-06 22:52:14|05694|8745|OUT1V|1.27B|1270000000|2.99|1896046|-23.86|47|2025-07-31|15/06/2025||0.045||1590000000|2.9900000095367|1|2025-05-08|15/03/2025||-0.0134||1520000000|2.9900000095367|1
2025-04-06 22:52:24|05695|989711|BCU|6.52B|6520000000|96.73|13632|-1.98|34|2025-04-16|15/03/2025||0.5085||343030000|96.724998474121|1|2025-03-13|15/12/2024|0.86|0.86|657890000|652730000|108.40000152588|1
2025-04-06 22:52:35|05696|948733|PEABBs|21.33B|21330000000|74.18|8930|14.21|36|2025-07-15|15/06/2025||1.9||15980000000|74.175003051758|1|2025-05-06|15/03/2025||-1.05||11210000000|74.175003051758|1
2025-04-06 22:52:46|05697|7151|TWKNc|1.31B|1310000000|32.94|107322|-16.44|38|2025-05-13|15/03/2025|||||32.939998626709|1|2025-03-04|15/12/2024|1.34|1.60|452000000|947000000|37.479999542236|1
2025-04-06 22:52:55|05698|1072318|ALFEN|231.95M|231950000|10.67|505158|-76.79|28|2025-05-12|15/03/2025|||||10.670000076294|1|2025-02-12|15/12/2024|||135750000|158500000|13.755000114441|1
2025-04-06 22:53:03|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
2025-04-06 22:53:12|05700|27874|GBGP|672M|672000000|266.5|551209|1.18|19|2025-06-11|15/03/2025||0.094||150250000|266.5|1|2024-11-19|15/09/2024||5.52||133000000|341.39999389648|1
2025-04-06 22:53:19|05701|1169380|DOCS|473.76M|473760000|49.12|1347043|-47.18|15|2025-05-29|15/03/2025||0.0363||487990000|49.119998931885|1|2025-01-27|15/12/2024|||260000000||72.449996948242|1
2025-04-06 22:53:28|05702|948767|EMII|8.6B|8600000000|6.1|707592|39.91|35|2025-05-07|15/03/2025|||||6.103000164032|1|2025-02-19|15/12/2024|0.1627|0.1006|1450000000|1320000000|6.7199997901917|1
2025-04-06 22:53:42|05703|49922|BRGB|16.22B|16219999999.999998|162.6|76132|-18.7|45|2025-07-16|15/06/2025||2.92||2110000000|162.60000610352|1|2025-04-30|15/03/2025||2.21||1980000000|162.60000610352|1
2025-04-06 22:53:47|05704|1130890|SRAIL|1.91B|1910000000|19.02|20749|-33.84|1|2025-03-19|15/12/2024||0.43|1960000000|2050000000|23.459609985352|1|
2025-04-06 22:53:56|05705|948955|UNPI|9.31B|9310000000|13.1|208225|65.4|35|2025-05-15|15/03/2025|||||13.10000038147|1|2025-02-13|15/12/2024|||4210000000||13.824999809265|1
2025-04-06 22:54:05|05706|948735|JMs|9.18B|9180000000|141.5|21901|-31.77|36|2025-07-15|15/06/2025||1.49||3130000000|141.5|1|2025-04-24|15/03/2025||1.24||2870000000|141.5|1
2025-04-06 22:54:16|05707|948651|LOOMIs|26.35B|26350000000|384.8|15942|30.26|36|2025-07-25|15/06/2025||8.23||8000000000|384.79998779297|1|2025-05-07|15/03/2025||7.16||7850000000|384.79998779297|1
2025-04-06 22:54:26|05708|1056374|COREb|9.69B|9690000000|4.388|2762070|-54.99|34|2025-07-11|15/06/2025||0.15||926500000|4.3880000114441|1|2025-04-23|15/03/2025||0.07||927750000|4.3880000114441|1
2025-04-06 22:54:35|05709|1010688|INSTAL|7.8B|7800000000|29.04|510018|-32.59|34|2025-07-18|15/06/2025||0.536||3590000000|29.040000915527|1|2025-04-29|15/03/2025||0.2141||3190000000|29.040000915527|1
2025-04-06 22:54:45|05710|13814|PTNL|477.76M|477760000|0.952|1550340|-24.86|48|2025-08-04|15/06/2025||0.0256||813440000|0.95149999856949|1|2025-05-06|15/03/2025||-0.0112||777750000|0.95149999856949|1
2025-04-06 22:54:56|05711|989718|BMED|9.4B|9400000000|12.71|131927|25.84|35|2025-05-08|15/03/2025|||||12.704999923706|1|2025-02-05|15/12/2024|0.5681|0.2801|||12.979999542236|1
2025-04-06 22:55:06|05712|573|HIAB|2.46B|2460000000|38.41|97604|0.71|46|2025-07-23|15/06/2025||0.6634||403550000|38.409999847412|1|2025-04-30|15/03/2025||0.6078||387980000|38.409999847412|1
2025-04-06 22:55:15|05713|948805|VIRB|2.46B|2460000000|295.5|456|-17.63|35|2025-04-15|15/03/2025|||||295.5|1|2025-03-13|15/12/2024|||355200000|347600000|304.25|1
2025-04-06 22:55:23|05714|52216|AIBG|13.62B|13620000000|6.18|7643|17.27|0||
2025-04-06 22:55:34|05715|948855|BZU|7.53B|7530000000|42.06|58659|20.31|35|2025-05-13|15/03/2025|||||42.060001373291|1|2025-03-28|15/12/2024|||2260000000|2220000000|48.020000457764|1
2025-04-06 22:55:44|05716|948544|SAABBs|203.08B|203080000000|375.35|529925|-60.78|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
2025-04-06 22:55:52|05717|1166999|BURF|2.57B|2570000000|11.92|986744|-23.83|15|2025-08-06|15/06/2025||0.38||167120000|11.920000076294|1|2025-06-17|15/03/2025||0.31||139280000|11.920000076294|1
2025-04-06 22:55:58|05718|985177|GROW|423.71M|423710000|234|606431|1.08|15|2025-06-11|15/03/2025|||||234|1|2022-11-21|15/09/2022|-1.02||-144500000||450|1
2025-04-06 22:56:07|05719|18946|ERG|2.51B|2510000000|17.26|467494|-25.15|42|2025-05-15|15/03/2025|||||17.260000228882|1|2025-03-11|15/12/2024|||196000000|271000000|17.909999847412|1
2025-04-06 22:56:15|05720|27787|LIO|207.79M|207790000|329.5|321187|-47.95|16|2025-06-25|15/03/2025||0.3101||81000000|329.5|1|2023-06-20|15/03/2023||2.40|||780|1
2025-04-06 22:56:26|05721|568|SYDB|19.02B|19020000000|372.4|123657|0.38|46|2025-05-07|15/03/2025||12.14||1770000000|372.39999389648|1|2025-02-26|15/12/2024|6.91|12.91|1830000000|1810000000|434.60000610352|1
2025-04-06 22:56:34|05722|28180|BREE|1.46B|1460000000|423.6|902524|9.18|19|2025-03-05|15/12/2024||0.204|811700000|809800000|427.5|1|2024-03-06|15/12/2023||30.00|||380|1
2025-04-06 22:56:44|05723|948920|ACX|2.31B|2310000000|9.32|69574|-8.81|36|2025-07-24|15/06/2025||||1710000000|9.3225002288818|1|2025-05-08|15/03/2025||||1590000000|9.3225002288818|1
2025-04-06 22:56:51|05724|948705|KBCA|3.97B|3970000000|51.23|5018|12.52|1|2025-01-31|15/12/2024|0.96||77700000||52.099998474121|1|
2025-04-06 22:57:00|05725|948541|HUFVAs|23.04B|23040000000|114.65|105507|-8.21|35|2025-05-08|15/03/2025||1.24||583240000|114.65000152588|1|2025-02-13|15/12/2024|1.4|1.27|537000000|587030000|122.69999694824|1
2025-04-06 22:57:07|05726|948921|FLS|15.49B|15490000000|272.8|40433|-24.26|35|2025-05-14|15/03/2025||5.19||4710000000|272.79998779297|1|2025-02-20|15/12/2024|6.6|5.47|5330000000|5220000000|368.89999389648|1
2025-04-06 22:57:18|05727|949772|TROAX|9.87B|9870000000|165|48092|-30.67|29|2025-04-28|15/03/2025||0.1533||71300000|165|1|2025-02-07|15/12/2024|0.14|0.11|66700000|71200000|227.5|1
2025-04-06 22:57:28|05728|948917|SUBC|41.59B|41590000000|141.5|49006|-20.06|0||
2025-04-06 22:57:37|05729|26054|BIOT|7.14B|7140000000|89.2|240011|-48.2|41|2025-07-16|15/06/2025||0.9167||539630000|89.199996948242|1|2025-04-24|15/03/2025||0.5733||486400000|89.199996948242|1
2025-04-06 22:57:43|05730|993037|VGP1|52.22B|52220000000|4500|10|0|0||
2025-04-06 22:57:52|05731|942503|GAMA|1.16B|1160000000|1216|389556|-9.25|16|2025-03-25|15/12/2024|||||1206|1|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1
2025-04-06 22:58:00|05732|948926|BRBI|2.33B|2330000000|12.37|42567|2.4|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
2025-04-06 22:58:10|05733|948862|BPSI|4.25B|4250000000|9.383|111956|37.08|35|2025-05-06|15/03/2025|||||9.3824996948242|1|2025-02-06|15/12/2024|||439000000|398000000|8.9700002670288|1
2025-04-06 22:58:17|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
2025-04-06 22:58:26|05735|29884|SES|937.26M|937260000|60.85|34214|-39.09|34|2025-03-13|15/01/2025|||999500000||69.699996948242|1|2024-12-18|15/10/2024|||650800000|1502000000|77.349998474121|1
2025-04-06 22:58:33|05736|948710|NKT|23.49B|23490000000|442.3|10461|-23.91|0||
2025-04-06 22:58:42|05737|948569|INTRUs|2.85B|2850000000|24.14|7208|-8.97|36|2025-07-31|15/06/2025||1.01||4430000000|24.139999389648|1|2025-05-07|15/03/2025||0.7423||4300000000|24.139999389648|1
2025-04-06 22:58:52|05738|9219|CAIV|2.19B|2190000000|22.56|98229|-28.24|47|2025-05-21|15/03/2025|||||22.559999465942|1|2025-03-26|15/12/2024|||53000000||22.39999961853|1
2025-04-06 22:59:01|05739|26063|CATE|26.2B|26200000000|434|91104|-13.2|36|2025-07-04|15/06/2025||6.39||645240000|434|1|2025-04-28|15/03/2025||6.12||637840000|434|1
2025-04-06 22:59:07|05740|1162564|EPROb|16.35B|16350000000.000002|56.9|223228|-16.57|26|2025-07-22|15/06/2025||0.9675||3400000000|56.900001525879|1|2025-04-29|15/03/2025||0.8325||3230000000|56.900001525879|1
2025-04-06 22:59:16|05741|1056273|LENV|892.08M|892080000|23.2|994|-30.43|35|2025-05-08|15/03/2025|||||23.200000762939|1|2025-03-14|15/12/2024|-0.57||705900000||27.799999237061|1
2025-04-06 22:59:26|05742|945662|CMBT|1.55B|1550000000|8.1|82089|-42.68|42|2025-08-07|15/06/2025||0.2497||214500000|8.1000003814697|1|2025-05-14|15/03/2025||0.0739||173800000|8.1000003814697|1
2025-04-06 22:59:36|05743|26258|DFDS|4.41B|4410000000|81.7|169216|-59.71|47|2025-05-06|15/03/2025||||7420000000|81.650001525879|1|2025-02-21|15/12/2024|-5.02|-1|7200000000|7160000000|108|1
2025-04-06 22:59:45|05744|948936|BEKB|1.54B|1540000000|29.57|1993|-36.67|34|2025-05-14|15/03/2025|||||29.569999694824|1|2025-02-28|15/12/2024|||1900000000|1890000000|34.209999084473|1
2025-04-06 22:59:55|05745|989987|VEI|18.94B|18940000000|140.9|2600|21.68|35|2025-05-08|15/03/2025||-0.07||9330000000|140.89999389648|1|2025-02-13|15/12/2024|3.19|3.18|11490000000|11520000000|146.19999694824|1
2025-04-06 23:00:06|05746|955678|PANDXb|32.77B|32770000000.000004|168.4|158699|-2.55|37|2025-07-11|15/06/2025||3.46||2090000000|168.39999389648|1|2025-04-29|15/03/2025||2.07||1720000000|168.39999389648|1
2025-04-06 23:00:14|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2025-04-06 23:00:28|05748|989874|NONG|13.21B|13210000000|132.22|5497|35.79|36|2025-08-07|15/06/2025||3.61||1530000000|132.2200012207|1|2025-05-08|15/03/2025||3.23||1430000000|132.2200012207|1
2025-04-06 23:00:41|05749|948801|TELA|5.7B|5700000000|8.69|1403|12.56|35|2025-04-29|15/03/2025|||||8.6850004196167|1|2025-02-11|15/12/2024|0.28||1480000000|1420000000|8.1800003051758|1
2025-04-06 23:00:51|05750|26417|KEMIRA|2.94B|2940000000|19.03|169265|7.45|48|2025-07-18|15/06/2025||0.4167||748670000|19.030000686646|1|2025-04-25|15/03/2025||0.415||734500000|19.030000686646|1
2025-04-06 23:01:00|05751|989695|ATEA|14.05B|14050000000|126.7|3889|-5.38|36|2025-07-16|15/06/2025||2.04||9400000000|126.69999694824|1|2025-04-29|15/03/2025||1.95||8510000000|126.69999694824|1
2025-04-06 23:01:08|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
2025-04-06 23:01:17|05753|961787|XIOR|1.26B|1260000000|27.85|60951|5.09|32|2025-04-25|15/03/2025|||||27.85000038147|1|2025-02-05|15/12/2024|||||29.64999961853|1
2025-04-06 23:01:28|05754|948840|GCO|5.74B|5740000000|49.08|28203|40.03|33|2025-04-24|15/03/2025|||||49.075000762939|1|2025-02-27|15/12/2024|||1360000000||38.5|1
2025-04-06 23:01:38|05755|948875|EBRO|2.61B|2610000000|16.9|4257|11.4|35|2025-04-23|15/03/2025|||||16.89999961853|1|2025-02-27|15/12/2024|||794000000||16.790000915527|1
2025-04-06 23:01:49|05756|6799|CWR|92.86M|92860000|47.94|1258908|-64.54|19|2025-03-21|15/12/2024|-0.0811|-0.0641|24980000|29710000|71.550003051758|1|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1
2025-04-06 23:02:01|05757|26136|MYCR|37.21B|37210000000|380|132553|3.09|48|2025-07-11|15/06/2025||6.65||2180000000|380|1|2025-04-25|15/03/2025||6.14||2150000000|380|1
2025-04-06 23:02:10|05758|955651|VZN|5.96B|5960000000|151|25405|37.27|6|2024-11-27|15/09/2024|||||140.80000305176|1|2024-08-16|15/06/2024|||||121.80000305176|1
2025-04-06 23:02:17|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0|12|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2025-04-06 23:02:25|05760|1168296|BYIT|1.11B|1110000000|460.4|695609|-3.77|6|2025-05-22|15/02/2025||9.53||104200000|460.39999389648|1|2022-10-26|15/08/2022|0.09||93530000||424.29470825195|1
2025-04-06 23:02:31|05761|569|NELES|1.39B|1390000000|9.24|276940|0|6|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2025-04-06 23:02:39|05762|28351|LTGL|791.70M|791700000|99.9|11883955|17.53|16|2025-03-31|15/12/2024||0.0341||231210000|0.9990000128746|1|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1
2025-04-06 23:02:46|05763|1162559|AAF|5.5B|5500000000|149.7|4110859|44.92|0||
2025-04-06 23:02:52|05764|25967|UPNRF|2.27B|2270000000|29.09|200|0|0||
2025-04-06 23:03:01|05765|948668|BAR|1.05B|1050000000|22.89|8611|0|31|2025-04-16|15/03/2025|||||22.889999389648|1|2025-02-11|15/12/2024|||289100000|316000000|22.889999389648|1
2025-04-06 23:03:12|05766|948572|IDR|4.66B|4660000000|26.54|121217|42.31|24|2025-07-23|15/06/2025||0.3934||1300000000|26.540000915527|1|2025-04-24|15/03/2025||0.3536||1170000000|26.540000915527|1
2025-04-06 23:03:22|05767|989774|ENAV|1.93B|1930000000|3.58|4854|-8.67|18|2025-07-31|15/06/2025||0.0802||280410000|3.5750000476837|1|2025-05-14|15/03/2025||-0.0379||185100000|3.5750000476837|1
2025-04-06 23:03:26|05768|26445|REG1V|620.77M|620770000|23.34|24495|-9.88|0||
2025-04-06 23:03:34|05769|577|METSB|1.18B|1180000000|3.148|515804|-57.05|0||
2025-04-06 23:03:44|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
2025-04-06 23:03:50|05771|1170366|ATG|708.36M|708360000|582|358901|-6.43|0||
2025-04-06 23:03:55|05772|989972|TGYM|2.17B|2170000000|10.84|12134|21.12|0||
2025-04-06 23:04:07|05773|948499|1U1|2.46B|2460000000|13.89|83450|-13.62|18|2025-05-12|15/03/2025|||||13.890000343323|1|2025-03-27|15/12/2024|0.5378|0.5378||1090000000|14.729999542236|1
2025-04-06 23:04:14|05774|1006171|BFF|1.29B|1290000000|6.84|494975|-46.27|12|2025-08-07|15/06/2025||0.26|||6.8400001525879|1|2025-05-09|15/03/2025||0.24|||6.8400001525879|1
2025-04-06 23:04:20|05775|6866|GCC|464.73M|464730000|123.2|802775|-25.06|0||
2025-04-06 23:04:25|05776|992975|BICO|2.01B|2009999999.9999998|28.54|203404|-35.37|0||
2025-04-06 23:04:31|05777|948913|NCCAs|16.91B|16910000000|172.8|6243|17.67|6|2025-07-15|15/06/2025||5.33||15820000000|172.80000305176|1|2025-04-29|15/03/2025||-0.9867||11220000000|172.80000305176|1
2025-04-06 23:04:36|05778|32232|||||||12|2025-05-07|15/03/2025|||||21.5|1|2025-02-27|15/12/2024|||948000000|962330000|23.85000038147|1
2025-04-06 23:04:41|05779|942431|ANIM|2.14B|2140000000.0000002|6.765|1362404|55.73|0||
2025-04-06 23:04:45|05780|958919|||||||0||
2025-04-06 23:04:50|05781|1013395|UNI|3.87B|3870000000|1.507|5811867|28.58|6|2025-05-06|15/03/2025|||||1.5069999694824|1|2025-03-27|15/12/2024|0.05|0.0537|521000000||1.7740000486374|1
2025-04-06 23:04:57|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|0||
2025-04-06 23:05:03|05783|948985|0QTZ|1.64B|1640000000|12.77|82|11.24|0||
2025-04-06 23:05:12|05784|7350|ZIG|626.56M|626560000|281|574078|-25.76|12|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
2025-04-06 23:05:20|05785|948664|RATOBs|9.38B|9380000000|28.08|39404|-18.68|0||
2025-04-06 23:05:26|05786|29887|MOL|1.42B|1420000000|37.85|19112|-0.92|0||
2025-04-06 23:05:34|05787|989924|SCHO|13.59B|13590000000|595.5|139|13.21|0||
2025-04-06 23:05:39|05788|948673|SSABa|54.55B|54550000000|55.08|115382|-23.79|0||
2025-04-06 23:05:45|05789|1174544|CINT|2.24B|2240000000|6.31|601092|-58.4|0||
2025-04-06 23:05:51|05790|961782|SFRG|2.17B|2170000000|4.32|1541297|-59.96|0||
2025-04-06 23:05:56|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|0|0||
2025-04-06 23:06:07|05792|948876|BCP|7.41B|7410000000|0.49|8289595|58.06|0||
2025-04-06 23:06:14|05793|989714|BILIa|11.25B|11250000000|122.7|3492|-8.57|0||
2025-04-06 23:06:20|05794|44421|JUSTJ|1.3B|1300000000|125.6|4021434|16.73|0||
2025-04-06 23:06:25|05795|42776|CEE|3.11B|3110000000|2.48|30934|21.57|0||
2025-04-06 23:06:31|05796|26108|HMSN|21.03B|21030000000|419.2|44271|-7.34|0||
2025-04-06 23:06:37|05797|948845|POST|2.08B|2080000000|30.75|1455|-3.91|0||
2025-04-06 23:06:43|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|0|0||
2025-04-06 23:06:48|05799|948989|LOG|3.71B|3710000000|28.43|12244|12.06|0||
2025-04-06 23:06:53|05800|1172943|LDA|1.28B|1280000000|1.176|521033|27.14|0||
2025-04-06 23:06:58|05801|989701|AUSS|18.7B|18700000000|93.23|6485|12.28|0||
2025-04-06 23:07:03|05802|33695|GIMV|1.29B|1290000000|37.4|139|-15.86|0||
2025-04-06 23:07:11|05803|948867|SPMI|3.5B|3500000000|1.79|3795141|-19.73|0||
2025-04-06 23:07:14|05804|7126|OXB|279.24M|279240000|263.5|243532|29.48|0||
2025-04-06 23:07:20|05805|6699|MTO|1.41B|1410000000|115.2|2724672|2.86|0||
2025-04-06 23:07:25|05806|1054857|CRAYN|9.65B|9650000000|109.3|249174|49.93|0||
2025-04-06 23:07:30|05807|8809|SANOMA|1.53B|1530000000|9.37|47840|35.8|0||
2025-04-06 23:07:42|05808|1084278|SENSI|894.27M|894270000|57.2|2355|-10.62|0||
2025-04-06 23:07:46|05809|28054|SMSS|1.31B|1310000000|952|636739|0|0||
2025-04-06 23:07:51|05810|989961|STOGR|7.74B|7740000000|98.75|17329|-13.07|0||
2025-04-06 23:07:55|05811|1024183|SLRS|914.38M|914380000|7.88|116|-30.27|0||
2025-04-06 23:08:01|05812|1010690|SDIPb|7B|7000000000|184.3|109531|-28.79|0||
2025-04-06 23:08:08|05813|6829|RCH|215.4M|215400000|68.2|769250|-5.93|0||
2025-04-06 23:08:14|05814|989812|IPAR|2.73B|2730000000|36.4|4369|-29.36|0||
2025-04-06 23:08:19|05815|949193|SIRE|1.49B|1490000000|461|836783|0|0||
2025-04-06 23:08:24|05816|29948|TIP|1.13B|1130000000|6.87|203154|-29.9|0||
2025-04-06 23:08:28|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|0||
2025-04-06 23:08:36|05818|948546|MTGBs|12.91B|12910000000|110.53|17955|30.34|0||
2025-04-06 23:08:42|05819|1141818|UPR|567.94M|567940000|225|34198|-1.75|0||
2025-04-06 23:08:46|05820|949753|BUFAB|14.47B|14470000000|381.8|34354|-5.17|0||
2025-04-06 23:08:54|05821|948903|ALM|1.98B|1980000000|9.31|2989|13.81|6|2025-07-25|15/06/2025||||266880000|9.3074998855591|1|2025-05-12|15/03/2025||||287280000|9.3074998855591|1
2025-04-06 23:09:01|05822|963042|ATSV|439.39M|439390000|11.4|2646|-38.64|0||
2025-04-06 23:09:04|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|0||
2025-04-06 23:09:10|05824|1159368|N91|1.1B|1100000000|123.5|597516|-27.69|0||
2025-04-06 23:09:18|05825|13056|VIGR|4.86B|4860000000|37.95|44955|29.97|0||
2025-04-06 23:09:25|05826|949768|PLAZb|9.17B|9170000000|76.5|124262|-8.38|0||
2025-04-06 23:09:30|05827|33241|FKRm|2.86B|2860000000|8.79|121796|0|0||
2025-04-06 23:09:34|05828|6560|||||||0||
2025-04-06 23:09:39|05829|942521|GRANG|11.87B|11870000000|111.7|197018|-6.99|0||
2025-04-06 23:09:43|05830|955872|FLOW|1.22B|1220000000|28.22|169076|49.55|0||
2025-04-06 23:09:52|05831|1159419|MUSTI|682.78M|682780000|20.45|5694|-16.7|6|2025-05-21|15/12/2024||0.60||118200000|20.450000762939|1|2024-11-06|15/09/2024|0.08|0.3|111530000|121900000|22.950000762939|1
2025-04-06 23:09:58|05832|948765|TGS|15.62B|15620000000|80.43|49705|-33.94|0||
2025-04-06 23:10:03|05833|994313|GOGL|13.89B|13890000000|71.64|57731|-48.44|0||
2025-04-06 23:10:08|05834|32178|ROVI|2.51B|2510000000|49.04|100719|-40.01|0||
2025-04-06 23:10:13|05835|1073139|BHGF|3.93B|3930000000|21.94|676625|15.41|0||
2025-04-06 23:10:18|05836|1055079|GLV|803.79M|803790000|1.53|69822|22.4|0||
2025-04-06 23:10:24|05837|7018|WBD|2.75B|2750000000|2.75|1963896|22.44|0||
2025-04-06 23:10:31|05838|989757|DANIn|1.76B|1760000000|21.03|21953|-15.2|6|2025-03-25|15/12/2024|||2070000000||22.64999961853|1|2024-11-18|15/09/2024|||||18.959999084473|1
2025-04-06 23:10:35|05839|977689|TOKMAN|718.56M|718560000|12.21|109762|-18.49|0||
2025-04-06 23:10:40|05840|26053|BIOGb|10.27B|10270000000|101.5|154695|-12.65|0||
2025-04-06 23:10:45|05841|948943|SFER|929.45M|929450000|5.62|94217|-47.72|0||
2025-04-06 23:10:53|05842|23597|ACE|4.03B|4030000000.0000005|19.69|975|21.02|0||
2025-04-06 23:10:59|05843|1010841|MTRS|18.47B|18470000000|101.2|741358|-45.36|0||
2025-04-06 23:11:04|05844|1081634|CRLI|1.76B|1760000000|15.62|70443|-21.66|0||
2025-04-06 23:11:11|05845|989910|RENE|1.87B|1870000000|2.883|62568|30.45|6|2025-05-08|15/03/2025|||||2.8824999332428|1|2025-03-06|15/12/2024|||318700000||2.5775001049042|1
2025-04-06 23:11:19|05846|7064|ECMPA|12.13B|12130000000|24|61920|11.11|0||
2025-04-06 23:11:26|05847|989780|EVNV|3.74B|3740000000|21.25|17086|-13.55|0||
2025-04-06 23:11:33|05848|989950|SPNO|23.91B|23910000000|68.8|18470|0|0||
2025-04-06 23:11:39|05849|1056296|UNIQ|2.82B|2820000000|9.46|1857|16.5|0||
2025-04-06 23:11:46|05850|989777|EPR|13.16B|13160000000|80.4|6347|4.76|0||
2025-04-06 23:11:54|05851|989784|FAE|1.21B|1210000000|3.9|15422|24.2|0||
2025-04-06 23:12:00|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|0||
2025-04-06 23:12:05|05853|949103|HBRN|891.98M|891980000|136.9|28758|0|0||
2025-04-06 23:12:10|05854|995934|DEC|733.23M|733230000|908|176417|-9.47|0||
2025-04-06 23:12:15|05855|1123217|ILTY|263.98M|263980000.00000003|3.18|495609|-31.82|0||
2025-04-06 23:12:23|05856|1024305|PHMR|1.45B|1450000000|88.183|1305|201.07|0||
2025-04-06 23:12:29|05857|985189|SECARE|5.8B|5800000000|36.52|225469|-42.26|0||
2025-04-06 23:12:36|05858|6788|CHG|1.02B|1020000000|373.5|1713720|4.62|0||
2025-04-06 23:12:39|05859|942380|||||||0||
2025-04-06 23:12:42|05860|28689|||||||0||
2025-04-06 23:12:49|05861|1080046|EVPL|371.51M|371510000|258|471749|9.79|0||
2025-04-06 23:12:54|05862|1009008|DHG|1.16B|1160000000|4.16|10678|0|0||
2025-04-06 23:13:00|05863|15203|CFEB|188.49M|188490000|7.6|5975|6.29|0||
2025-04-06 23:13:08|05864|6775|KLR|929.78M|929780000|1302|152331|22.37|0||
2025-04-06 23:13:13|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|0||
2025-04-06 23:13:22|05866|26128|KNOW|3.89B|3890000000|142.4|53691|-8.48|0||
2025-04-06 23:13:28|05867|989808|IDLA|2.16B|2160000000|335|1144|-2.62|0||
2025-04-06 23:13:33|05868|948915|SCYR|2.31B|2310000000|2.922|458579|-13.04|0||
2025-04-06 23:13:38|05869|1177648|MEDX|379.76M|379760000|9.31|68077|-43.23|0||
2025-04-06 23:13:41|05870|943384|||||||0||
2025-04-06 23:13:50|05871|26046|BEIAb|10.64B|10640000000|176.6|83037|-14.69|0||
2025-04-06 23:13:56|05872|989887|PAALb|8.51B|8510000000|454.25|2568|31.86|0||
2025-04-06 23:14:01|05873|989994|ZELA|30.11B|30110000000|424.8|15932|-32.86|0||
2025-04-06 23:14:09|05874|989811|INWI|10.83B|10830000000|186.7|4787|30.33|0||
2025-04-06 23:14:14|05875|1165547|ACCA|1.99B|1990000000|3.3|5975018|-56.69|0||
2025-04-06 23:14:23|05876|1072227|CIBUS|11.82B|11820000000|155|240415|10.91|12|2025-07-17|15/06/2025||||44670000|155|1|2025-04-23|15/03/2025||||42030000|155|1
2025-04-06 23:14:30|05877|989760|DIOS|9.17B|9170000000|64.85|11874|-22.32|0||
2025-04-06 23:14:35|05878|989834|ATRLJb|20.81B|20810000000|167.3|8573|-14.53|0||
2025-04-06 23:14:40|05879|963647|SIAG|1.56B|1560000000|22.4|951|32.15|0||
2025-04-06 23:14:48|05880|989820|KIPO|804.52M|804520000|30.15|2220|-24.72|0||
2025-04-06 23:14:53|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|0||
2025-04-06 23:15:02|05882|945695|DUST|1.48B|1480000000|3.26|950183|-74.69|0||
2025-04-06 23:15:07|05883|948529|0G9W|905.05M|905050000|2.85|67324|0|0||
2025-04-06 23:15:13|05884|15256|RETE|898.62M|898620000|61.1|13682|-6.29|0||
2025-04-06 23:15:19|05885|1076601|ELK|12.02B|12020000000|18.84|45811|-16.42|0||
2025-04-06 23:15:28|05886|948972|BPOST|272.4M|272400000|1.36|10282|-60.92|0||
2025-04-06 23:15:37|05887|27760|AMSU|453.43M|453430000|208|914832|14.66|0||
2025-04-06 23:15:45|05888|976461|FORT|347.51M|347510000|165|696469|4.96|6|2025-03-12|15/12/2024|||182200000|166800000|159|1|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1
2025-04-06 23:15:50|05889|1073019|HARVIA|746.23M|746230000|39.95|26014|0.88|0||
2025-04-06 23:15:58|05890|6890|FUGR|1.36B|1360000000|12.31|702761|-47.26|6|2025-04-24|15/03/2025|||||12.310000419617|1|2025-02-27|15/12/2024|||587800000|589000000|14.609999656677|1
2025-04-06 23:16:03|05891|948633|NOS|2.2B|2200000000|4.29|131721|19.5|0||
2025-04-06 23:16:09|05892|958982|XVIVO|8.22B|8220000000.000001|261|94719|-6.79|0||
2025-04-06 23:16:15|05893|1050738|WHRW|429.11M|429110000|101|2427503|29.16|0||
2025-04-06 23:16:19|05894|940774|||||||0||
2025-04-06 23:16:24|05895|1162800|GVS|770.76M|770760000|4.08|194543|-33.55|0||
2025-04-06 23:16:31|05896|26378|AKTIA|680.08M|680080000|9.28|52814|0.87|0||
2025-04-06 23:16:37|05897|989677|ALB|5.05B|5050000000|83.74|2322|71.25|0||
2025-04-06 23:16:44|05898|298|PFD|1.61B|1610000000|186|1298823|26.53|0||
2025-04-06 23:16:48|05899|993275|CSH|483.90M|483900000|79.8|4517286|0|0||
2025-04-06 23:16:54|05900|989732|CAF|1.3B|1300000000|38.15|1377|15.5|0||
2025-04-06 23:16:58|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|0||
2025-04-06 23:17:02|05902|1177463|VTSCn|2.12B|2120000000|52.9|5666|-19.6|0||
2025-04-06 23:17:10|05903|948600|FAGRO|1.37B|1370000000|18.97|2402|11.72|0||
2025-04-06 23:17:15|05904|948688|AMG|414.34M|414340000|12.8|9930|-44.52|0||
2025-04-06 23:17:20|05905|26195|SKISb|12.34B|12340000000|157.4|67052|3.15|0||
2025-04-06 23:17:25|05906|940904|VCP|83.32M|83320000|72.9|1084467|-75.16|0||
2025-04-06 23:17:30|05907|954908|COOR|3.13B|3130000000|33.04|514030|-33.79|0||
2025-04-06 23:17:34|05908|942711|TNXT|380.67M|380670000|8.295|261822|-53.92|0||
2025-04-06 23:17:40|05909|15254|RECT|538.03M|538030000|9.56|48109|-18.15|0||
2025-04-06 23:17:45|05910|1006463|ALPH|976.4M|976400000|2300|246766|20.42|0||
2025-04-06 23:17:53|05911|948745|MEL|1.35B|1350000000|6.2|14817|-14.72|6|2025-05-08|15/03/2025|||||6.1975002288818|1|2025-02-28|15/12/2024|0.1|0.1147|512100000||7.1925001144409|1
2025-04-06 23:18:00|05912|32424|EMISG|1.23B|1230000000|1920|785585|0|0||
2025-04-06 23:18:05|05913|7464|VLAN|1.82B|1820000000|42.85|84883|31.24|0||
2025-04-06 23:18:10|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|0||
2025-04-06 23:18:17|05915|28365|GGPL|1.52B|1520000000|11.6|64268346|87.1|0||
2025-04-06 23:18:21|05916|1166927|VACC|662.89M|662890000|77|316335|0|0||
2025-04-06 23:18:29|05917|994376|SVOLb|5.36B|5360000000|50.65|202897|-17.78|12|2024-12-11|15/11/2024|||||52.900001525879|1|2024-09-13|15/08/2024|||||59.25|1
2025-04-06 23:18:36|05918|29838|EMBI|3.76B|3760000000|11.14|176992|18.01|0||
2025-04-06 23:18:41|05919|954889|CRN|986.19M|986190000|159|1399039|16.06|0||
2025-04-06 23:18:46|05920|29836|ELEN|626.49M|626490000|7.82|186693|-32.12|0||
2025-04-06 23:18:50|05921|29867|ITMI|926M|926000000|21.9|29423|-30.59|0||
2025-04-06 23:18:56|05922|989750|CORA|1.01B|1010000000|7.65|2445|-22.81|0||
2025-04-06 23:19:04|05923|1031738|KETL|104.82M|104820000|45.6|732144|-33.24|0||
2025-04-06 23:19:09|05924|949054|CLG|869.26M|869260000|837|2388032|0|0||
2025-04-06 23:19:16|05925|1052374|NLFSK|2.12B|2120000000|78.1|46597|-44.13|0||
2025-04-06 23:19:22|05926|989857|MTCM|2.37B|2370000000|7.22|4810|-5.74|0||
2025-04-06 23:19:28|05927|6919|NSTEc|397.71M|397710000|20.8|37611|13.04|0||
2025-04-06 23:19:33|05928|1010887|BOOZT|5.8B|5800000000|89.55|125566|-28.3|0||
2025-04-06 23:19:43|05929|28560|CRW|542.78M|542780000|1550|77853|-29.55|0||
2025-04-06 23:19:51|05930|28050|PCTN|372.54M|372540000|69.9|1874760|8.88|6|2025-05-22|15/03/2025|||||69.900001525879|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2025-04-06 23:19:56|05931|29878|MARR|596.11M|596110000|9.19|108025|-18.67|0||
2025-04-06 23:20:03|05932|28494|ALAPH|347.56M|347560000|64.2|6588206|73.51|6|2025-03-31|15/12/2024||0.025||102900000|64.099998474121|1|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1
2025-04-06 23:20:07|05933|28641|RSTP|291.65M|291650000|213|539152|-3.84|0||
2025-04-06 23:20:12|05934|26066|CEVI|3.84B|3840000000|160.8|37291|-27.24|0||
2025-04-06 23:20:18|05935|6915|BAMN|1.25B|1250000000|4.74|988691|19.04|0||
2025-04-06 23:20:25|05936|989867|NEWAb|12.08B|12080000000|91|20692|-25.71|0||
2025-04-06 23:20:33|05937|993187|SAGAd|72.42B|72420000000|31.7|385292|7.09|0||
2025-04-06 23:20:41|05938|26405|WITH|152.39M|152390000|0.867|235813|-20.89|6|2025-07-16|15/06/2025||-0.0083||35060000|0.86699998378754|1|2025-04-25|15/03/2025||-0.0036||34520000|0.86699998378754|1
2025-04-06 23:20:47|05939|989788|PEUG|1.62B|1620000000|65.6|149|-42.36|0||
2025-04-06 23:20:54|05940|6601|HFD|259.21M|259209999.99999997|118.6|1019064|-23.58|0||
2025-04-06 23:21:02|05941|28486|AVON|408.12M|408120000|1374|95968|25.82|0||
2025-04-06 23:21:07|05942|1017270|SEDANA|752.97M|752970000|7.58|620696|-53.09|0||
2025-04-06 23:21:14|05943|968983|WJG|66.65M|66650000.00000001|26.8|1753658|-33.58|0||
2025-04-06 23:21:22|05944|949086|ESP|547.8M|547800000|82.5|1375809|-9.74|12|2025-03-13|15/12/2024|||||83.699996948242|1|2023-03-01|15/12/2022|-0||37370000||86.5|1
2025-04-06 23:21:28|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|0||
2025-04-06 23:21:34|05946|940860|FDEV|81.09M|81090000|210|65042|13.76|6|2025-01-15|15/11/2024|0.111||47290000||185|1|2023-01-19|15/11/2022|0.17||57120000||470.5|1
2025-04-06 23:21:42|05947|1031111|SPOLS|20.99B|20990000000|154.5|58408|22.19|6|2025-08-07|15/06/2025||4.04||1760000000|154.5|1|2025-05-08|15/03/2025||4.41||1700000000|154.5|1
2025-04-06 23:21:50|05948|989813|IRES|491.45M|491450000|0.931|246925|-7.27|6|2025-08-07|15/06/2025||0.03|||0.93049997091293|1|2025-05-28|15/03/2025|||||0.93049997091293|1
2025-04-06 23:21:57|05949|989898|PROT|26.13B|26130000000|317.75|4127|41.54|0||
2025-04-06 23:22:01|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|0||
2025-04-06 23:22:06|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|0||
2025-04-06 23:22:17|05952|28261|DOTD|201.91M|201910000|65.8|679876|-23.13|6|2025-02-25|15/12/2024|0.0252||42370000||86.599998474121|1|2023-03-01|15/12/2022|0.02||33820000||90.5|1
2025-04-06 23:22:25|05953|989722|BONHR|9.25B|9250000000|220.5|407|-10.82|0||
2025-04-06 23:22:31|05954|948959|PSG|1.06B|1060000000|1.99|3565|27.56|0||
2025-04-06 23:22:39|05955|989933|SHOTE|15.24B|15240000000|70.75|36264|20.32|0||
2025-04-06 23:22:47|05956|586|YIT|496.2M|496200000|2.15|203781|16.22|0||
2025-04-06 23:22:51|05957|943188|ERGO|701.05M|701050000|1346|810885|0|0||
2025-04-06 23:22:56|05958|955674|IVSO|15.95B|15950000000|354|111333|45.98|0||
2025-04-06 23:23:01|05959|989761|DNORD|4.64B|4640000000|155.65|1420|-45.63|0||
2025-04-06 23:23:06|05960|948973|0QFC|1.20B|1200000000|8.77|157|0|0||
2025-04-06 23:23:12|05961|989845|MEKO|6.61B|6610000000|119.1|1050|2.67|0||
2025-04-06 23:23:15|05962|948793|MFEB|1.94B|1940000000|4.156|34058|27.72|0||
2025-04-06 23:23:22|05963|948986|BETSb|20.17B|20170000000|147.82|24037|37.87|0||
2025-04-06 23:23:26|05964|6700|||||||0||
2025-04-06 23:23:30|05965|28232|FDPF|365.88M|365880000|1656|88063|32.91|0||
2025-04-06 23:23:37|05966|1090524|ARB|19.72M|19720000|2.75|2098174|-77.55|0||
2025-04-06 23:23:41|05967|6838|STEMS|305.07M|305070000|237.5|500145|-45.15|0||
2025-04-06 23:23:47|05968|6763|HLCL|229.93M|229930000|186.4|227770|-11.24|0||
2025-04-06 23:23:53|05969|26009|NOBIs|2.11B|2109999999.9999998|3.13|1345611|-31.96|0||
2025-04-06 23:23:59|05970|958973|STORYb|6.97B|6970000000|90.3|311427|71.67|6|2025-07-29|15/06/2025||1.12||1020000000|90.300003051758|1|2025-04-29|15/03/2025||0.96||987000000|90.300003051758|1
2025-04-06 23:24:04|05971|26097|FINGb|166.89M|166890000|0.01|164567262|-97.45|0||
2025-04-06 23:24:12|05972|964907|STOG_p|738.99M|738990000|115|4572|-24.64|0||
2025-04-06 23:24:16|05973|948980|CTT|966.77M|966770000|7.17|21915|68.71|0||
2025-04-06 23:24:23|05974|32421|VLX|365.66M|365660000|198.8|434250|-26.64|0||
2025-04-06 23:24:28|05975|1163795|FLNG|1.1B|1100000000|20.39|505242|-20.69|0||
2025-04-06 23:24:35|05976|948751|YSO|2.01B|2009999999.9999998|1.04|146125|16.85|0||
2025-04-06 23:24:40|05977|1072992|ELMRA|3.69B|3690000000|33.8|249056|-2.31|0||
2025-04-06 23:24:47|05978|989941|SLIGR|473.68M|473680000|10.72|550|-23.59|0||
2025-04-06 23:24:52|05979|994298|CREADa|9.51B|9510000000|70.05|137610|-0.43|0||
2025-04-06 23:25:00|05980|28057|JSG|521.28M|521280000|126|916594|-3.08|0||
2025-04-06 23:25:07|05981|968997|GARO|955M|955000000|19.1|39666|-44.31|0||
2025-04-06 23:25:13|05982|989871|0R8O|9.33B|9330000000|108|578|0|6|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2025-04-06 23:25:20|05983|976471|DOMI|398.19M|398190000|2.655|321242|-20.51|0||
2025-04-06 23:25:25|05984|15212|ECONB|290.66M|290660000|1.74|30321|-19.44|0||
2025-04-06 23:25:31|05985|1173162|WIX|429.4M|429400000|177.6|1112212|17.31|0||
2025-04-06 23:25:35|05986|949736|AKSOA|14.06B|14060000000|29.22|1755275|-25.99|0||
2025-04-06 23:25:42|05987|1006174|GEST|1.4B|1400000000|2.47|648757|-15.41|0||
2025-04-06 23:25:48|05988|989800|GSFG|5.78B|5780000000|50.85|22335|-26.34|0||
2025-04-06 23:25:54|05989|989843|MATAS|4.7B|4700000000|123.4|5972|8.44|0||
2025-04-06 23:25:59|05990|989769|EFGN|3.41B|3410000000|11.46|39930|2.5|0||
2025-04-06 23:26:05|05991|958836|OTB|330.94M|330940000|211.5|783903|28.49|0||
2025-04-06 23:26:10|05992|989762|DOCO|1.45B|1450000000|135.3|6573|-5.05|0||
2025-04-06 23:26:15|05993|948850|0NV4|1.42B|1420000000|42.94|2267|-0.16|0||
2025-04-06 23:26:22|05994|989888|PALF|857M|857000000|25.15|1014|10.4|0||
2025-04-06 23:26:27|05995|948717|MMTP|1.62B|1620000000|12.93|20872|-4.36|0||
2025-04-06 23:26:33|05996|985183|ACADE|7.62B|7620000000|77|222421|57.3|0||
2025-04-06 23:26:43|05997|940911|CREI|308.15M|308150000|69.9|951821|-11.06|0||
2025-04-06 23:26:49|05998|1122210|SASDQ|226.93M|226930000|0|10500|-85.71|0||
2025-04-06 23:26:55|05999|948988|ONTEX|659.4M|659400000|8.17|32106|-3.31|0||
2025-04-06 23:27:01|06000|989720|BONAVb|3.05B|3050000000|9.51|3879|-8.73|0||
2025-04-06 23:27:05|06001|431|NVGR|2.28B|2280000000|3.212|875718|-19.94|0||
2025-04-06 23:27:12|06002|28039|POLR|356.67M|356670000|370|182069|-16.19|0||
2025-04-06 23:27:20|06003|6904|TOM2|531.41M|531409999.99999994|4.32|329679|-41.42|6|2025-04-15|15/03/2025|||||4.3200001716614|1|2025-02-04|15/12/2024|-0.05|-0.03|142240000|139000000|5.0100002288818|1
2025-04-06 23:27:26|06004|6922|WEHA|714.9M|714900000|15.6|120026|9.7|0||
2025-04-06 23:27:33|06005|52769|DNO|1.07B|1070000000.0000001|1.3382|4638|43.89|0||
2025-04-06 23:27:40|06006|989825|KOF|638.71M|638710000|30.75|2207|10.1|0||
2025-04-06 23:27:47|06007|15272|TESB|1.41B|1410000000|23.3|29497|-4.12|0||
2025-04-06 23:27:54|06008|6884|WINEW|54.17M|54170000|73.2|387115|26.86|0||
2025-04-06 23:28:03|06009|6940|PHAR|484.22M|484220000|0.708|5735824|-29.13|0||
2025-04-06 23:28:08|06010|989674|0OK7|1.49B|1490000000|48.9|17010|0|0||
2025-04-06 23:28:14|06011|1081633|BETCO|6.34B|6340000000|103.2|95325|-65.25|0||
2025-04-06 23:28:21|06012|989912|RESURS|4.72B|4720000000|23.75|988|47.06|0||
2025-04-06 23:28:26|06013|1006175|AMBEA|8.65B|8650000000|103.1|214868|59.6|0||
2025-04-06 23:28:32|06014|989733|CAMX|31.75B|31750000000|554.5|18654|11.12|0||
2025-04-06 23:28:39|06015|26164|ORES|4.96B|4960000000|111.6|66397|-3.79|0||
2025-04-06 23:28:45|06016|958925|KAMBI|2.94B|2940000000|101.9|118327|12.16|0||
2025-04-06 23:28:50|06017|1129422|CLOEb|810.47M|810470000|2.4|200|54.84|0||
2025-04-06 23:28:58|06018|1024871|DOVA|289.69M|289690000|1.528|1976022|-85.11|0||
2025-04-06 23:29:05|06019|989918|RWAY|1.52B|1520000000|5.65|3962|10.57|0||
2025-04-06 23:29:12|06020|960687|RGLR|176.03M|176030000|108.6|306071|-10.37|0||
2025-04-06 23:29:20|06021|1170132|MOONM|722M|722000000|215|1351961|34.04|0||
2025-04-06 23:29:24|06022|964903|ST5G|288.01M|288010000|20.45|21405|-34.35|0||
2025-04-06 23:29:29|06023|948496|CTY1S|591.01M|591010000|7.42|14352|0|0||
2025-04-06 23:29:42|06024|999061|HOME|1.02B|1020000000|13.62|193026|33.79|0||
2025-04-06 23:29:49|06025|989909|RECSI|573.73M|573730000|1.37|46750|-87.64|0||
2025-04-06 23:29:58|06026|989680|ALMB|21.92B|21920000000|14.59|39345|13.98|0||
2025-04-06 23:30:03|06027|7298|SQZ|488.14M|488140000|124.2|1584304|-35.91|0||
2025-04-06 23:30:12|06028|26083|DUNI|4.57B|4570000000|97.2|48837|-13.06|0||
2025-04-06 23:30:17|06029|989681|ALSS|1.21B|1210000000|5.91|7788|12.57|0||
2025-04-06 23:30:25|06030|940869|AO|526.13M|526130000|91.1|251206|-13.89|0||
2025-04-06 23:30:33|06031|961119|TOBII|42.04M|42040000|0|3241|-50|0||
2025-04-06 23:30:42|06032|989738|CEMI|1.92B|1920000000|13.98|772|37.6|0||
2025-04-06 23:30:46|06033|985139|PDXI|18.57B|18570000000|175.8|122976|-3.14|0||
2025-04-06 23:30:51|06034|1169494|AKH|889.86M|889860000|1.29|3682691|-60.98|0||
2025-04-06 23:30:56|06035|27828|EUA|113.02M|113020000|3.93|26375492|153.55|0||
2025-04-06 23:31:02|06036|26402|FIA1S|551.4M|551400000|2.6925|423427|-11.89|0||
2025-04-06 23:31:09|06037|28134|CAML|255.74M|255740000|147|496395|-27.59|0||
2025-04-06 23:31:17|06038|1056288|SBOE|473.57M|473570000|30.25|1093|-32.1|0||
2025-04-06 23:31:24|06039|1010692|KAMUX|92.51M|92510000|2.32|56990|-60.27|0||
2025-04-06 23:31:30|06040|989768|EDRE|783.05M|783050000|6.62|4051|2.95|0||
2025-04-06 23:31:37|06041|532|AGFB|131.44M|131440000|0.85|140976|-33.59|0||
2025-04-06 23:31:57|06042|27740|OGN|335.15M|335150000|3.13|56017|0.97|0||
2025-04-06 23:32:01|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|0|0||
2025-04-06 23:32:06|06044|29870|JUVE|1.02B|1020000000|2.688|1815253|28.06|0||
2025-04-06 23:32:12|06045|989893|PIA|645.36M|645360000|1.831|3397|-36.31|0||
2025-04-06 23:32:17|06046|14161|SRS|1.52B|1520000000|1.598|2520988|-10.48|0||
2025-04-06 23:32:23|06047|1116048|SBBd|5.76B|5760000000|5.72|896747|-12.54|0||
2025-04-06 23:32:31|06048|989726|BSS|165.65M|165650000|6.04|348|-51.05|0||
2025-04-06 23:32:36|06049|1167617|RENEW|219.03M|219030000|5.3|361137|0|0||
2025-04-06 23:32:43|06050|989700|ATTE|8.67B|8670000000|57.5|14221|31.79|0||
2025-04-06 23:32:49|06051|29964|ZV|732.48M|732480000|8.3|101914|-37.31|0||
2025-04-06 23:32:56|06052|26307|NTGNT|4.84B|4840000000|226.5|20435|-17.34|0||
2025-04-06 23:33:01|06053|964562|ADNGk|588.91M|588910000|92|9434|-16.82|0||
2025-04-06 23:33:06|06054|963706|CMCX|548.99M|548990000|197.2|389760|-15.91|0||
2025-04-06 23:33:13|06055|1097842|RENX|28.15M|28150000|8.5|222605|-70.18|0||
2025-04-06 23:33:16|06056|32250|MVC|1.44B|1440000000|9.51|13548|17.12|0||
2025-04-06 23:33:22|06057|52767|HEX|351.81M|351810000|1.4|4521|-22.22|0||
2025-04-06 23:33:27|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|0||
2025-04-06 23:33:34|06059|985180|M8G|532.49M|532490000|2.845|116066|70.77|0||
2025-04-06 23:33:40|06060|954906|ALIG|12.74B|12740000000|120.4|86169|25.29|0||
2025-04-06 23:33:45|06061|28201|JDG|457.14M|457140000|6880|20688|-36|0||
2025-04-06 23:33:52|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|6|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2025-04-06 23:33:58|06063|989900|PRT|231M|231000000|4.64|360|-14.55|0||
2025-04-06 23:34:05|06064|18938|CIRI|522.36M|522360000|0.515|871705|-3.92|0||
2025-04-06 23:34:10|06065|1155961|SNL|932.37M|932370000|26.5|54708|-36.37|0||
2025-04-06 23:34:15|06066|955682|MITRA|15.20M|15200000|0.22|82336|-0.45|0||
2025-04-06 23:34:21|06067|1155850|KFASTb|3.1B|3100000000|12.6|77559|-36.49|0||
2025-04-06 23:34:28|06068|948739|A3M|1.12B|1120000000|5.01|5224|14.12|0||
2025-04-06 23:34:35|06069|940856|ABDP|363.1M|363100000|1575|46694|-5.69|0||
2025-04-06 23:34:40|06070|26094|FAG|6.98B|6980000000|39.6|129179|-45.9|0||
2025-04-06 23:34:45|06071|26248|CBRAIN|3.37B|3370000000|172.2|38337|-51.63|0||
2025-04-06 23:34:52|06072|14104|IQE|99.44M|99440000|10.28|3012889|-47.6|0||
2025-04-06 23:34:58|06073|1052370|BIOAb|14.99B|14990000000|169.6|262225|-18.15|6|2025-05-21|15/03/2025||5.88||1050000000|169.60000610352|1|2025-02-13|15/12/2024|-0.36|-0.7|101100000|96580000|217|1
2025-04-06 23:35:03|06074|989775|ENC|706.65M|706650000|2.93|20662|-11.21|0||
2025-04-06 23:35:08|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|6|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2025-04-06 23:35:16|06076|942376|SAGA|167.65M|167650000|117.6|243610|1.38|0||
2025-04-06 23:35:20|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|0||
2025-04-06 23:35:25|06078|49841|BWLPG|13.89B|13890000000|91.65|416840|-30.62|0||
2025-04-06 23:35:30|06079|997807|CASHP|934.22M|934220000|0.634|573128|30.45|0||
2025-04-06 23:35:43|06080|989943|SMPV|246.88M|246880000|12.22|64|4.62|0||
2025-04-06 23:35:50|06081|7284|NUM|388.63M|388630000|343|209891|0|0||
2025-04-06 23:36:04|06082|989993|WAWI|27.07B|27070000000|67|72725|-27.45|0||
2025-04-06 23:36:11|06083|1153071|CMCOM|171.56M|171560000|5.89|59387|-20.41|0||
2025-04-06 23:36:17|06084|958918|HNSA|1.47B|1470000000|21.7|232484|-31.11|0||
2025-04-06 23:36:27|06085|948747|TRE|1.02B|1020000000|13.1|3644|60.93|6|2025-05-09|15/03/2025|||||13.095000267029|1|2025-02-28|15/12/2024|0.32||1230000000||15.470000267029|1
2025-04-06 23:36:34|06086|989785|FCT|3.06B|3060000000|9.54|74760|1189.19|0||
2025-04-06 23:36:41|06087|19717|ALCLS|79.3M|79300000|1.1|133376|-56.78|6|2025-05-07|15/03/2025||-0.2239||11120000|1.1000000238419|1|2025-03-13|15/12/2024|-0.1564|-0.1697|30550000|9040000|1.2300000190735|1
2025-04-06 23:36:46|06088|1115207|LIMET|4.53B|4530000000|341|13830|-7.08|0||
2025-04-06 23:36:52|06089|1155593|ASA|233.02M|233020000|6.5|70426|-97.31|0||
2025-04-06 23:36:56|06090|1167070|LINK|5.84B|5840000000|20.7|477987|8.49|0||
2025-04-06 23:37:02|06091|28455|AVCT|123.03M|123030000|33|1721562|-37.14|0||
2025-04-06 23:37:09|06092|29858|IF|982.05M|982050000|18.68|172251|2.02|0||
2025-04-06 23:37:14|06093|33698|IBABb|297.65M|297650000|11.6|1570|0|0||
2025-04-06 23:37:19|06094|955882|GREG|1.14B|1140000000|39.8|54801|55.77|0||
2025-04-06 23:37:24|06095|25674|YNGa|407.44M|407440000|740|65451|-22.59|0||
2025-04-06 23:37:30|06096|1096236|FCH|304.52M|304520000|94.6|1129897|111.63|0||
2025-04-06 23:37:35|06097|992769|LUCEL|184.22M|184220000|120.8|245772|-21.35|0||
2025-04-06 23:37:43|06098|954921|TNOM|137.34M|137340000|3.02|79574|-47.39|12|2025-07-18|15/06/2025||0.0535||35020000|3.0199999809265|1|2025-04-24|15/03/2025||0.0499||34120000|3.0199999809265|1
2025-04-06 23:37:53|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|0|0||
2025-04-06 23:38:01|06100|1117820|NB2|1.43B|1430000000|22.7|55686|2.95|0||
2025-04-06 23:38:10|06101|989690|ASCI|642.82M|642820000|2.97|843|35|6|2025-05-08|15/03/2025|||||2.9700000286102|1|2025-03-06|15/12/2024|||58700000||2.960000038147|1
2025-04-06 23:38:15|06102|100242|SCLRE|694.17M|694170000|8.3|57027|10.37|0||
2025-04-06 23:38:21|06103|989744|CLASb|14.9B|14900000000|232.2|10103|60.8|6|2025-06-12|15/04/2025||0.9233||2290000000|232.19999694824|1|2025-03-12|15/01/2025|6.72|5.57|3860000000|3650000000|234.89999389648|1
2025-04-06 23:38:27|06104|1167214|SOLPW|145.29M|145290000|1.6|583296|-33.88|6|2025-05-08|15/03/2025|||||1.5980000495911|1|2025-03-31|15/12/2024|||||1.5980000495911|1
2025-04-06 23:38:32|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|6|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2025-04-06 23:38:41|06106|1161148|PEXIP|3.69B|3690000000|36.25|165160|16.56|0||
2025-04-06 23:38:47|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|0|6|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2025-04-06 23:38:51|06108|949751|BACTIb|935.67M|935670000|26.7|3983|-61.97|0||
2025-04-06 23:39:01|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.05|6|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2025-04-06 23:39:08|06110|989945|SNI|10.87B|10870000000|205.44|3844|-51.09|0||
2025-04-06 23:39:13|06111|1010890|REMEDY|183.4M|183400000|13.5|7837|-19.45|0||
2025-04-06 23:39:18|06112|6894|||||||0||
2025-04-06 23:39:26|06113|6988|BMPS|7.87B|7870000000|6.248|20170455|54.23|0||
2025-04-06 23:39:33|06114|1131555|FASTN|320.94M|320940000|16.6|21721|-31.55|12|2025-04-17|15/03/2025||||26200000|16.60000038147|1|2025-03-27|15/12/2024|||26600000||19.780000686646|1
2025-04-06 23:39:41|06115|27797|IGRI|48.59M|48590000|51|578157|-54.05|0||
2025-04-06 23:39:48|06116|964629|D6HG|313.68M|313680000|37.65|11193|-15.49|6|2025-05-22|15/03/2025|||||37.650001525879|1|2025-02-20|15/12/2024|0.52||139200000|121500000|45.400001525879|1
2025-04-06 23:39:55|06117|1163853|SOLG|334.41M|334410000|0.12|262899|-29.41|6|2025-05-15|15/03/2025|||||0.11999999731779|1|2025-02-13|15/12/2024|-0.0043||||0.12999999523163|1
2025-04-06 23:39:59|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|0||
2025-04-06 23:40:05|06119|1062588|ADMCM|242.84M|242840000|48.7|7474|20.69|0||
2025-04-06 23:40:10|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|0||
2025-04-06 23:40:15|06121|49840|BWO|4.97B|4970000000|27.5|96958|-1.79|0||
2025-04-06 23:40:22|06122|948950|DIDA|1.17B|1170000000|20.1|489140|200900.01|12|2025-02-27|15/12/2024|||||18.35000038147|1|2024-10-31|15/09/2024||||1470000000|0.01260000001639|1
2025-04-06 23:40:29|06123|1014091|BONEX|20.38B|20380000000|309.4|177399|33.59|6|2025-07-15|15/06/2025||||322300000|309.39999389648|1|2025-04-24|15/03/2025||||291650000|309.39999389648|1
2025-04-06 23:40:36|06124|27861|IOMG|32.44M|32439999.999999996|28.8|320714|-80.14|0||
2025-04-06 23:40:44|06125|989755|DAL|214.05M|214050000|3.99|1593|-31.91|0||
2025-04-06 23:40:51|06126|1165852|VZUG|371.57M|371570000|57.8|4186|-2.03|6|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2025-04-06 23:40:57|06127|6931|BRUN|436.93M|436930000|8.66|93769|-12.7|0||
2025-04-06 23:41:04|06128|942435|XXL|967.5M|967500000|11|35191|-87.31|12|2025-07-11|15/06/2025||-0.9098||1940000000|11|1|2025-04-29|15/03/2025||-1.49||1630000000|11|1
2025-04-06 23:41:11|06129|1073107|BSGR|492.44M|492440000|5.85|127817|52.54|6|2025-05-13|15/03/2025|||||5.8499999046326|1|2025-03-18|15/12/2024|||||4.1999998092651|1
2025-04-06 23:41:16|06130|1168037|HPUR|499.61M|499610000|1.17|1648336|-83.68|6|2025-07-17|15/06/2025||-0.4867||315000000|1.1660000085831|1|2025-05-06|15/03/2025||-0.53||269670000|1.1660000085831|1
2025-04-06 23:41:23|06131|1084935|CALTX|11.24B|11240000000|208|101116|86.05|0||
2025-04-06 23:41:30|06132|1156936|BWE|7.76B|7760000000|26.85|79624|-2.89|0||
2025-04-06 23:41:39|06133|989923|SBOS|3.3B|3300000000|35.8|3151|-8.21|0||
2025-04-06 23:41:46|06134|1155599|SCFG|1.58B|1580000000|26|31877|15.04|0||
2025-04-06 23:41:55|06135|989877|0P3N|8.94B|8940000000|153|33776|0|24|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2025-04-06 23:42:02|06136|1096189|EG7|978.18M|978180000|11.04|237538|-22.36|12|2025-05-15|15/03/2025|||||11.039999961853|1|2025-02-07|15/12/2024|-2.07|0.48|513000000|522000000|13.189999580383|1
2025-04-06 23:42:09|06137|989926|SCST|5.1B|5100000000|78.6|944|7.52|0||
2025-04-06 23:42:16|06138|1167500|IMPsdba|7.65B|7650000000|27|29890|-9.09|0||
2025-04-06 23:42:24|06139|1170369|DSNO|21.17M|21170000|0.142|2180027|-68.58|6|2025-04-30|15/03/2025|||||0.14200000464916|1|2025-02-20|15/12/2024||0.06||294400000|0.25999999046326|1
2025-04-06 23:42:32|06140|1161256|EXLn|76.3M|76300000|2.87|35840|17.14|0||
2025-04-06 23:42:40|06141|32191|ADXR|644.4M|644400000|1.43|246337|-16.47|0||
2025-04-06 23:42:45|06142|14073|SLN|95.6M|95600000|535|913528|0|0||
2025-04-06 23:42:50|06143|996543|ONCO|358.5M|358500000|1.666|1053586|-58.84|0||
2025-04-06 23:42:56|06144|101072|601360|72.59B|72590000000|10.37|174288035|22.29|0||
2025-04-06 23:43:04|06145|101076|601288|1.8T|1800000000000|5.22|422163004|21.68|6|2025-04-25|15/03/2025||0.2||180840000000|5.2199997901917|1|2025-03-28|15/12/2024|0.17|0.19|168030000000|163460000000|5.1500000953674|1
2025-04-06 23:43:12|06146|100727|600585|123.12B|123120000000|24.16|15618877|8.39|0||
2025-04-06 23:43:19|06147|101062|601169|132.57B|132570000000|6.27|81142519|10.19|6|2025-04-28|15/03/2025||0.3167||18080000000|6.2699999809265|1|2025-04-15|15/12/2024||-0.04||17150000000|6.2699999809265|1
2025-04-06 23:43:25|06148|9217|601988|1.55T|1550000000000|5.66|179360099|26.34|0||
2025-04-06 23:43:35|06149|101079|601328|530.58B|530580000000.00006|7.67|136268602|17.82|6|2025-04-25|15/03/2025||0.3||61670000000|7.6700000762939|1|2025-03-21|15/12/2024|0.34|0.32|61050000000|55810000000|7.2300000190735|1
2025-04-06 23:43:40|06150|100290|600019|156.49B|156490000000|7.26|73294544|8.85|0||
2025-04-06 23:43:45|06151|101143|601998|380.03B|380030000000|7.22|96621833|15.71|0||
2025-04-06 23:43:53|06152|101119|601800|130.65B|130650000000|9.31|37974021|4.96|6|2025-04-24|15/03/2025|||||9.3100004196167|1|2025-03-27|15/12/2024||0.45|235300000000||9.420000076294|1
2025-04-06 23:44:00|06153|101137|601939|1.64T|1640000000000|8.92|98485102|28.35|12|2025-04-25|15/03/2025||0.33||188140000000|8.920000076294|1|2025-03-28|15/12/2024|0.31|0.305|176220000000|170580000000|8.6300001144409|1
2025-04-06 23:44:05|06154|101122|601818|215.51B|215510000000|3.82|141879049|24.84|0||
2025-04-06 23:44:11|06155|101099|601628|883.48B|883480000000|37.34|13485511|29.25|0||
2025-04-06 23:44:18|06156|100303|600036|1.07T|1070000000000.0001|42.65|56305175|32.33|0||
2025-04-06 23:44:25|06157|995189|001979|87.08B|87080000000|9.63|63284404|6.41|0||
2025-04-06 23:44:33|06158|100287|600016|169.78B|169780000000|3.99|167734068|-0.99|0||
2025-04-06 23:44:38|06159|101097|601601|284.69B|284690000000|32.25|34921985|36.59|6|2025-04-24|15/03/2025|||||32.25|1|2025-03-26|15/12/2024||0.54||173004000000|32.049999237061|1
2025-04-06 23:44:43|06160|20245|600028|654.26B|654260000000|5.78|135592678|-11.08|0||
2025-04-06 23:44:50|06161|101083|601390|129.12B|129120000000|5.62|72630425|-20.85|0||
2025-04-06 23:44:57|06162|101064|601186|103.03B|103030000000|8.1|40292022|-5.7|0||
2025-04-06 23:45:06|06163|8575|601088|745.61B|745610000000|38.96|33774812|-1.59|0||
2025-04-06 23:45:11|06164|101103|601668|219.41B|219410000000|5.31|193665016|2.12|0||
2025-04-06 23:45:19|06165|100310|600050|260.48B|260480000000.00003|5.59|557053190|19.7|12|2025-04-18|15/03/2025|||||5.5900001525879|1|2025-03-19|15/12/2024|0.02|0.1|99500000000|187700000000|6.210000038147|1
2025-04-06 23:45:25|06166|944122|000002|80.83B|80830000000|7.14|176220968|-12.82|6|2025-05-05|15/03/2025||-0.0209||45860000000|7.1399998664856|1|2025-03-31|15/12/2024|-2.64|0.03|123280000000|125950000000|7.1199998855591|1
2025-04-06 23:45:34|06167|100989|600900|694.9B|694900000000|28.4|86933993|16.2|0||
2025-04-06 23:45:42|06168|100299|600030|371.9B|371900000000|26.44|100503716|38|0||
2025-04-06 23:45:51|06169|101113|601766|187.06B|187060000000|6.91|76583617|0.14|12|2025-04-25|15/03/2025||0.04||32500000000|6.9099998474121|1|2025-03-28|15/12/2024|0.18|0.19|93870000000|100010000000|7.3800001144409|1
2025-04-06 23:45:57|06170|101158|603288|225.53B|225530000000|40.67|9734753|5.5|0||
2025-04-06 23:46:01|06171|1076874|601138|378.31B|378310000000|19.05|139038555|-13.09|0||
2025-04-06 23:46:08|06172|944220|000651|249.06B|249060000000|45.35|45342339|12.34|0||
2025-04-06 23:46:15|06173|1017555|300498|113.52B|113520000000|17.06|42115553|-13.18|12|2025-04-24|15/12/2024||0.47||27840000000|17.059999465942|1|2025-04-23|15/03/2025|||||17.059999465942|1
2025-04-06 23:46:20|06174|955759|601211|142.92B|142920000000|17.13|54421852|24.76|0||
2025-04-06 23:46:26|06175|944315|002415|276.16B|276160000000|29.91|46335298|-5.88|0||
2025-04-06 23:46:33|06176|101084|601398|2.3T|2300000000000|6.89|335064652|29.27|0||
2025-04-06 23:46:39|06177|101060|601166|440B|440000000000|21.18|59923673|37.44|6|2025-04-25|15/03/2025||0.9028||58150000000|21.180000305176|1|2025-03-28|15/12/2024|0.62|0.535|48010000000|48820000000|21.5|1
2025-04-06 23:46:46|06178|100978|600887|179.45B|179450000000|28.29|45984401|2.24|0||
2025-04-06 23:46:53|06179|100493|600276|324.54B|324540000000|51.04|41335183|14.03|0||
2025-04-06 23:47:01|06180|100673|600519|1.97T|1970000000000|1568.88|3072235|-8.53|24|2025-07-30|15/06/2025||15.42||40290000000|1568.8800048828|1|2025-04-23|15/03/2025||21.05||50900000000|1568.8800048828|1
2025-04-06 23:47:09|06181|944533|000333|556.59B|556590000000|73.36|36786753|9.94|0||
2025-04-06 23:47:14|06182|101073|601336|137.08B|137080000000.00002|51.5|20625019|68.74|6|2025-04-24|15/03/2025|||||51.5|1|2025-03-27|15/12/2024||0.34||58713000000|50.720001220703|1
2025-04-06 23:47:19|06183|101123|601857|1.44T|1440000000000|8.14|156052498|-20.04|0||
2025-04-06 23:47:26|06184|944579|000001|220.06B|220060000000|11.34|109083322|8.41|6|2025-04-29|15/03/2025||0.5789||35850000000|11.340000152588|1|2025-03-15|15/12/2024|0.21|1.12|35110000000|31350000000|11.970000267029|1
2025-04-06 23:47:44|06185|101078|601318|875.89B|875890000000|51.48|55535748|27.11|6|2025-04-24|15/03/2025|||||51.479999542236|1|2025-03-20|15/12/2024||0.65|279500000000|367939000000|54.069999694824|1
2025-04-06 23:47:51|06186|100320|600048|99.55B|99550000000|8.39|115506604|-4.33|0||
2025-04-06 23:47:56|06187|100276|600000|307.61B|307610000000|10.48|45090191|44.95|0||
2025-04-06 23:48:02|06188|944524|002352|214.23B|214230000000|43.42|19645146|22.86|0||
2025-04-06 23:48:10|06189|100350|600104|176.74B|176740000000|15.47|72935034|0.78|6|2025-04-30|15/12/2024||0.33||206560000000|15.470000267029|1|2025-04-28|15/03/2025|||||15.470000267029|1
2025-04-06 23:48:18|06190|100289|600018|134.1B|134100000000|5.76|34547689|3.23|6|2025-04-28|15/03/2025||0.1477||9590000000|5.7600002288818|1|2025-04-01|15/12/2024|0.1478|0.1651|9310000000|10460000000|5.8000001907349|1
2025-04-06 23:48:23|06191|1112831|300760|272.44B|272440000000|225.27|5374267|-19.92|0||
2025-04-06 23:48:31|06192|944897|000858|512.37B|512370000000|132|20753204|-14.62|24|2025-04-26|15/03/2025||3.95|||132|1|2025-04-26|15/12/2024||2.01||21530000000|132|1
2025-04-06 23:48:38|06193|944451|002304|115.62B|115620000000|76.75|5018172|-23.23|6|2025-04-29|15/12/2024||0.64||5820000000|76.75|1|2025-04-25|15/03/2025||3.41||14950000000|76.75|1
2025-04-06 23:48:43|06194|13679|AFLT|108.41B|108410000000|66.48|47770011|32.82|6|2025-05-30|15/03/2025|||||66.480003356934|1|2025-03-11|15/12/2024|||||74.709999084473|1
2025-04-06 23:48:50|06195|13678|AFKS|144.72B|144720000000|15.84|166878740|-35.26|12|2025-06-12|15/03/2025|||||15.840000152588|1|2025-02-26|15/12/2024|||||18.138000488281|1
2025-04-06 23:48:56|06196|13720|TRNF_p|896.38B|896380000000|1222|1523395|-26.31|6|2023-06-08|15/12/2022|||||1314|1|2022-11-28|15/06/2022|||||892|1
2025-04-06 23:49:02|06197|40423|ALRS|482.09B|482090000000|49.81|26175377|-37.1|12|2025-05-21|15/03/2025|||||49.810001373291|1|2025-03-07|15/12/2024|||||60.470001220703|1
2025-04-06 23:49:09|06198|13725|VTBR|939.86T|939860000000000|73.73|83130224|-39.42|12|2025-05-02|15/03/2025|||||73.730003356934|1|2025-02-28|15/12/2024|||||89.300003051758|1
2025-04-06 23:49:15|06199|996169|DSKY|37.51B|37510000000|51.02|651330|10.72|6|2025-05-01|15/03/2025|||||51.020000457764|1|2025-03-18|15/12/2024|||||51.020000457764|1
2025-04-06 23:49:24|06200|13682|FEES|88.64B|88640000000|0.0708|3568305938|-43.17|18|2025-05-29|15/03/2025|||||0.07081999629736|1|2025-03-07|15/12/2024|||||0.08066000044346|1
2025-04-06 23:49:29|06201|13684|GAZP|4.68T|4680000000000|128.54|106259440|-22.81|6|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2025-04-06 23:49:36|06202|1167212|GLTRDR|74.36B|74360000000|519.25|875066|-33.87|19|2024-11-27|15/09/2024|||||519.25|1|2024-08-30|15/06/2024|||||543.54998779297|1
2025-04-06 23:49:45|06203|13688|LSRG|86.85B|86850000000|843|169245|-17.51|30|2024-11-25|15/09/2024|||||754|1|2024-08-26|15/06/2024|||||666|1
2025-04-06 23:50:02|06204|1166764|HHRUDR|68.92B|68920000000|3908|32760|-11.78|12|2024-11-11|15/09/2024|||||3908|1|2024-08-12|15/06/2024|||||3908|1
2025-04-06 23:50:09|06205|13744|IRAO|239.32B|239320000000|3.57|189943270|-17.27|18|2025-05-30|15/03/2025|||||3.5699999332428|1|2025-03-04|15/12/2024|||||3.7314999103546|1
2025-04-06 23:50:18|06206|13689|LKOH|4.18T|4179999999999.9995|6587.5|783067|-15.35|43|2025-05-28|15/03/2025|||||6587.5|1|2025-03-05|15/12/2024|||||7393|1
2025-04-06 23:50:28|06207|13693|MGNT|301.18B|301180000000|4513.5|670873|-42.98|47|2025-05-01|15/03/2025|||||4513.5|1|2025-02-28|15/12/2024|||||5005|1
2025-04-06 23:50:38|06208|1163363|VKCO|88.03B|88030000000|268.3|7501675|-56.77|0||
2025-04-06 23:50:50|06209|13690|MAGN|351.99B|351990000000|33.53|41081988|-42.25|47|2025-04-23|15/03/2025|||||33.534999847412|1|2025-03-04|15/12/2024|||||38.834999084473|1
2025-04-06 23:50:59|06210|44464|MOEX|192.92B|192920000000|196.35|11390977|-16.01|46|2025-04-25|15/03/2025|||||196.35000610352|1|2025-03-07|15/12/2024|||||216.27000427246|1
2025-04-06 23:51:10|06211|955694|CBOM|168.58B|168580000000|8.219|12903130|4.37|35|2025-05-28|15/03/2025|||||8.2189998626709|1|2025-03-19|15/12/2024|||||10.364000320435|1
2025-04-06 23:51:19|06212|13691|MTSS|463.57B|463570000000|213.3|4386733|-30.97|36|2025-05-21|15/03/2025|||||213.30000305176|1|2025-03-06|15/12/2024|||||245.55000305176|1
2025-04-06 23:51:28|06213|13695|NLMK|827.07B|827070000000|130.56|11391025|-41.14|47|2025-04-24|15/03/2025|||||130.55999755859|1|2025-02-28|15/12/2024|||||156.7200012207|1
2025-04-06 23:51:37|06214|13683|GMKN|2.56T|2560000000000|111.9|32744066|-26.45|24|2024-11-18|15/09/2024|||||115.16000366211|1|2024-08-13|15/06/2024|||||125.69999694824|1
2025-04-06 23:51:46|06215|13697|NVTK|2.97T|2970000000000|1175.4|4257578|-9.88|47|2025-04-30|15/03/2025|||||1175.4000244141|1|2025-02-28|15/12/2024||59.49||495370000000|1254.4000244141|1
2025-04-06 23:51:51|06216|950026|||||||35|2025-05-13|15/03/2025|||||34.805000305176|1|2025-03-31|15/12/2024|||||39.5|1
2025-04-06 23:51:57|06217|1167498|OZONDR|219.23B|219230000000|3486.5|430242|-9.83|19|2025-05-21|15/03/2025|||||3486.5|1|2025-02-26|15/12/2024|||||4191.5|1
2025-04-06 23:52:00|06218|1163242|||||||0||
2025-04-06 23:52:08|06219|21406|PHOR|1.03T|1030000000000|5950|136945|-11.2|12|2025-05-15|15/03/2025|||||5950|1|2025-03-31|15/12/2024|||||6501|1
2025-04-06 23:52:15|06220|13789|PIKK|325.33B|325330000000|516.7|4060655|-42.34|34|2024-11-27|15/09/2024|||||407.39999389648|1|2024-08-28|15/06/2024|||||737|1
2025-04-06 23:52:22|06221|44465|POLY|141.95B|141950000000|270|2789087|-19.93|35|2025-04-17|15/03/2025|||||270|1|2025-02-26|15/12/2024|||||270|1
2025-04-06 23:52:30|06222|13705|PLZL|795.07B|795070000000|1743|337139|-87.09|18|2025-05-29|15/03/2025|||||1743|1|2025-03-12|15/12/2024|||||19030.5|1
2025-04-06 23:52:34|06223|960754|QIWIDR|31.18B|31180000000|165.8|613842|-20.86|0||
2025-04-06 23:52:42|06224|13707|ROSN|3.34T|3340000000000|447.5|7290054|-23.62|12|2025-05-14|15/03/2025|||||447.5|1|2025-03-31|15/12/2024||62.37||3927230000000|496.75|1
2025-04-06 23:52:47|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|0||
2025-04-06 23:52:52|06226|21419|RTKM|224.96B|224960000000|59.79|8689492|-40.16|6|2025-05-15|15/03/2025|||||59.790000915527|1|2025-03-07|15/12/2024|||||72.550003051758|1
2025-04-06 23:53:02|06227|13754|HYDR|354.03B|354030000000|0.47|546583469|-36.87|36|2025-05-01|15/03/2025|||||0.46999999880791|1|2025-03-04|15/12/2024|||||0.53680002689362|1
2025-04-06 23:53:08|06228|13711|SBER|2.85T|2850000000000|290.35|55270048|-6.9|6|2025-04-25|15/03/2025|||||290.35000610352|1|2025-02-28|15/12/2024|||||307.10000610352|1
2025-04-06 23:53:16|06229|13712|SBER_p|2.85T|2850000000000|290.59|4564960|-7.04|30|2025-04-25|15/03/2025|||||290.58999633789|1|2025-02-28|15/12/2024|||||305.04000854492|1
2025-04-06 23:53:24|06230|13713|CHMF|688.1B|688100000000|1105|1258700|-40.36|24|2025-04-17|15/03/2025|||||1105|1|2025-02-28|15/12/2024|||||1351|1
2025-04-06 23:53:31|06231|13716|SNGS|928.7B|928700000000|23.475|72639902|-24.41|0||
2025-04-06 23:53:37|06232|13717|SNGS_p|928.7B|928700000000|53.395|28918624|-21.13|0||
2025-04-06 23:53:43|06233|13738|TATN_p|915.43B|915430000000|603.2|652893|-16.39|0||
2025-04-06 23:53:48|06234|13718|TATN|915.43B|915430000000|623.5|2653234|-14.24|6|2025-06-06|15/03/2025|||||623.5|1|2025-03-18|15/12/2024|||||714.79998779297|1
2025-04-06 23:53:54|06235|1153662|T|457.9B|457900000000|3113.4|5055360|-2.96|12|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2025-04-06 23:54:00|06236|21302|UPRO|92.62B|92620000000|1.769|636611501|-15.52|6|2025-05-02|15/03/2025|||||1.7690000534058|1|2025-02-28|15/12/2024|||||2.4110000133514|1
2025-04-06 23:54:05|06237|1061926|FIVEDR|5.97B|5970000000|2798|848433|0|0||
2025-04-06 23:54:10|06238|102063|YDEX|404.18B|404180000000|4189|908954|2.63|0||
2025-04-06 23:54:14|06239|18595|ALPA4|4.86B|4860000000|7.23|2268313|-24.61|0||
2025-04-06 23:54:23|06240|18599|ABEV3|214.65B|214650000000|13.71|35342649|18.28|6|2025-07-31|15/06/2025||0.1955||21410000000|13.710000038147|1|2025-05-08|15/03/2025||0.2345||22170000000|13.710000038147|1
2025-04-06 23:54:29|06241|18626|AMER3|1.2B|1200000000|5.98|3829594|-89.32|6|2025-05-14|15/03/2025|||||5.9800000190735|1|2025-03-26|15/12/2024|-2.79||4370000000||8.3100004196167|1
2025-04-06 23:54:38|06242|1025085|CRFB3|17.36B|17360000000|8.23|18461814|-38.58|18|2025-07-28|15/06/2025||0.1377||31090000000|8.2299995422363|1|2025-04-29|15/03/2025||0.106||28290000000|8.2299995422363|1
2025-04-06 23:54:43|06243|1008677|AZUL4|1.12B|1120000000|3.21|14648316|-75.23|6|2025-08-07|15/06/2025||-0.4658||5060000000|3.210000038147|1|2025-05-15|15/03/2025||-0.1401||5250000000|3.210000038147|1
2025-04-06 23:54:49|06244|18628|B3SA3|63.45B|63450000000|12.05|45419657|2.74|0||
2025-04-06 23:54:56|06245|996550|BPAC11|157.1B|157100000000|33.02|9072784|-3.99|12|2025-05-13|15/03/2025||0.8915||6930000000|33.020000457764|1|2025-02-12|15/12/2024|0.86|0.8855|6730000000|6840000000|32.319999694824|1
2025-04-06 23:55:01|06246|1075215|BIDI4|13.98B|13980000000|3.41|9275058|0|6|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2025-04-06 23:55:07|06247|1141840|BIDI11|13.98B|13980000000|10.4|14243087|0|0||
2025-04-06 23:55:14|06248|18614|BPAN4|8.75B|8750000000|7|1338268|-23.25|0||
2025-04-06 23:55:20|06249|50509|BBSE3|78.13B|78130000000|40.25|5183008|26.85|6|2025-08-05|15/06/2025||1.09||1890000000|40.25|1|2025-05-06|15/03/2025||1.09||1970000000|40.25|1
2025-04-06 23:55:25|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|0||
2025-04-06 23:55:30|06251|18605|BBDC3|125.72B|125720000000|11.17|8339684|-5.72|0||
2025-04-06 23:55:36|06252|18606|BBDC4|125.72B|125720000000|12.57|41764286|-5.92|6|2025-07-31|15/06/2025||0.5038||31220000000|12.569999694824|1|2025-05-08|15/03/2025||0.4823||30350000000|12.569999694824|1
2025-04-06 23:55:42|06253|18616|BRAP4|6.47B|6470000000|16.71|3371373|-7.85|0||
2025-04-06 23:55:47|06254|18604|BBAS3|159.71B|159710000000|27.98|19228127|5.6|0||
2025-04-06 23:55:53|06255|1155784|PCAR3|1.58B|1580000000|3.23|10619643|20.52|0||
2025-04-06 23:55:58|06256|18620|BRKM5|8.05B|8050000000.000001|9.76|3181556|-62.05|0||
2025-04-06 23:56:03|06257|18617|BRFS3|31.08B|31080000000|19.25|8558717|22.36|0||
2025-04-06 23:56:10|06258|18633|CCRO3|23.58B|23580000000|11.73|10468910|-11.4|0||
2025-04-06 23:56:15|06259|18642|CMIG4|32.66B|32659999999.999996|10|13237935|11.21|0||
2025-04-06 23:56:19|06260|18639|CIEL3|15.76B|15760000000|5.83|22397833|7.17|0||
2025-04-06 23:56:24|06261|40433|COGN3|3.8B|3800000000|2.06|46944371|-8.04|0||
2025-04-06 23:56:29|06262|18647|CPLE6|30.27B|30270000000|10.62|13890629|13.96|0||
2025-04-06 23:56:35|06263|18651|CSAN3|13.49B|13490000000|7.24|25182694|-50.92|0||
2025-04-06 23:56:42|06264|18645|CPFE3|43.67B|43670000000|37.9|2176221|17.98|6|2025-05-15|15/03/2025|||||37.900001525879|1|2025-02-26|15/12/2024|1.14|1.28|9690000000|9780000000|35.419998168945|1
2025-04-06 23:56:46|06265|50513|CVCB3|1.06B|1060000000|2.02|20754600|-26.01|0||
2025-04-06 23:56:52|06266|18657|CYRE3|8.95B|8950000000|24.42|5640206|7.28|0||
2025-04-06 23:56:59|06267|18662|DXCO3|4.35B|4350000000|5.38|2412070|-26.25|0||
2025-04-06 23:57:06|06268|18663|ECOR3|4B|4000000000|5.75|4391306|-24.47|0||
2025-04-06 23:57:10|06269|18666|ELET3|73.49B|73490000000|40.86|8707179|3.13|0||
2025-04-06 23:57:18|06270|18667|ELET6|73.49B|73490000000|44|1351949|5.17|0||
2025-04-06 23:57:23|06271|18669|EMBR3|44.09B|44090000000|60.01|6885908|85.33|0||
2025-04-06 23:57:30|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|0|0||
2025-04-06 23:57:37|06273|977700|ENGI11|20.69B|20690000000|41.05|3157162|-11.78|0||
2025-04-06 23:57:44|06274|18735|ENEV3|23.02B|23020000000|11.92|9207603|-6.88|6|2025-05-14|15/03/2025|||||11.920000076294|1|2025-03-20|15/12/2024|0.01|0.11|4870000000|2370000000|12.829999923706|1
2025-04-06 23:57:49|06275|18790|EGIE3|32.34B|32340000000.000004|39.64|1490878|2.42|0||
2025-04-06 23:57:55|06276|18672|EQTL3|41.65B|41650000000|33.33|8504910|6.79|0||
2025-04-06 23:58:00|06277|18677|EZTC3|3.29B|3290000000|15.1|2170171|6.97|0||
2025-04-06 23:58:04|06278|18682|FLRY3|6.37B|6370000000|11.7|3480081|-17.33|0||
2025-04-06 23:58:10|06279|18691|GOAU4|8.44B|8439999999.999999|8.35|8849575|-18.38|0||
2025-04-06 23:58:17|06280|18689|GGBR4|30.46B|30460000000|15.15|11689290|-17.1|0||
2025-04-06 23:58:22|06281|1178707|GETT11|||4.81|268054|0}|0||
2025-04-06 23:58:27|06282|18692|GOLL4|584.37M|584370000|1.39|5689703|-10.9|0||
2025-04-06 23:58:32|06283|1073236|HAPV3|15.8B|15800000000|2.13|101173540|-46.35|0||
2025-04-06 23:58:35|06284|18698|||||||0||
2025-04-06 23:58:41|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|6|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2025-04-06 23:58:46|06286|1030995|IRBR3|3.98B|3980000000|48.82|1631079|15.28|0||
2025-04-06 23:58:51|06287|18706|ITSA4|101.82B|101820000000|9.34|30682312|0.87|0||
2025-04-06 23:58:57|06288|18708|ITUB4|315.62B|315620000000|31.14|26032399|13.07|0||
2025-04-06 23:59:02|06289|18709|JBSS3|90.48B|90480000000|40.79|8525935|108.42|0||
2025-04-06 23:59:06|06290|18711|JHSF3|2.78B|2780000000|4.1|3593641|-6.5|0||
2025-04-06 23:59:11|06291|102072|KLBN11|22.64B|22640000000|18.55|4480473|-12.66|0||
2025-04-06 23:59:18|06292|18770|RENT3|38.04B|38040000000|36.1|10438732|-29.76|0||
2025-04-06 23:59:23|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|0||
2025-04-06 23:59:27|06294|1156708|LWSA3|1.53B|1530000000|2.58|10015527|-50.19|0||
2025-04-06 23:59:33|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|0||
2025-04-06 23:59:38|06296|18724|LREN3|13.3B|13300000000|12.65|19308770|-14.92|0||
2025-04-06 23:59:44|06297|18729|MGLU3|7.97B|7970000000|10.83|28114911|-36.67|6|2025-08-07|15/06/2025||0.0012||9530000000|10.829999923706|1|2025-05-08|15/03/2025||0.0937||9800000000|10.829999923706|1
2025-04-06 23:59:49|06298|18736|MRFG3|15.84B|15840000000|18.55|7462137|110.98|0||
2025-04-06 23:59:54|06299|1167031|CASH3|272.84M|272840000|3.13|1258984|10.95|0||
2025-04-07 00:00:00|06300|18608|BEEF3|3.81B|3810000000|6.47|8460379|-2.27|0||
2025-04-07 00:00:05|06301|1163446|SOMA3|4.66B|4660000000|5.94|9422419|-11.34|0||
2025-04-07 00:00:16|06302|18738|MRVE3|2.81B|2810000000|4.99|10608162|-32.02|0||
2025-04-07 00:00:32|06303|18740|MULT3|11.13B|11130000000|22.78|4887863|-4.71|0||
2025-04-07 00:00:37|06304|18742|NTCO3|12.68B|12680000000|9.15|14321992|-47.92|0||
2025-04-07 00:00:42|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|0||
2025-04-07 00:00:47|06306|18749|PETR3|468.97B|468970000000|37.73|9377238|12.65|0||
2025-04-07 00:00:51|06307|18750|PETR4|468.97B|468970000000|34.55|31613602|6.7|0||
2025-04-07 00:00:58|06308|18697|PRIO3|27.84B|27840000000|33.9|9664035|-32.8|0||
2025-04-07 00:01:07|06309|1165867|PETZ3|1.82B|1820000000|4.04|7359849|8.82|0||
2025-04-07 00:01:12|06310|18764|QUAL3|509.2M|509200000|1.81|2863029|15.29|0||
2025-04-07 00:01:17|06311|40436|RADL3|33.44B|33439999999.999996|19.53|10779186|-24.29|0||
2025-04-07 00:01:23|06312|1167542|RDOR3|63.54B|63540000000|28.62|5772457|15.46|0||
2025-04-07 00:01:30|06313|18593|RAIL3|31.59B|31590000000|17.07|12827994|-23.61|0||
2025-04-07 00:01:35|06314|18776|SBSP3|70.67B|70670000000|103.4|3122737|25.04|0||
2025-04-07 00:01:42|06315|18775|SANB11|98.84B|98840000000|26.62|2665762|-1.05|0||
2025-04-07 00:01:49|06316|1170443|ASAI3|10.76B|10760000000|7.98|18062259|-40.92|0||
2025-04-07 00:01:55|06317|18653|CSNA3|10.91B|10910000000|8.23|14152216|-39.03|0||
2025-04-07 00:02:00|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|0||
2025-04-07 00:02:06|06319|1055002|SUZB3|63.08B|63080000000|50.9|5343876|-16.32|0||
2025-04-07 00:02:12|06320|18804|TAEE11|11.82B|11820000000|34.3|1587863|2.73|0||
2025-04-07 00:02:17|06321|18817|VIVT3|83.04B|83040000000|51.05|2295029|4.6|0||
2025-04-07 00:02:21|06322|18797|TIMS3|40.9B|40900000000|16.9|7637659|-4.66|0||
2025-04-07 00:02:28|06323|18801|TOTS3|20.47B|20470000000|34.15|4172597|22.87|0||
2025-04-07 00:02:32|06324|18807|UGPA3|18.4B|18400000000|17|6666649|-38.44|0||
2025-04-07 00:02:37|06325|18812|USIM5|6.56B|6560000000|5.35|11557614|-44.21|0||
2025-04-07 00:02:41|06326|18814|VALE3|224.88B|224880000000|52.68|29134995|-7.73|0||
2025-04-07 00:02:46|06327|986421|BHIA3|713.04M|713040000|7.5|6633935|10.62|0||
2025-04-07 00:02:51|06328|18820|WEGE3|183.43B|183430000000|43.72|7058956|16|0||
2025-04-07 00:03:00|06329|18673|YDUQ3|3.59B|3590000000|12.59|5066267|-23.03|6|2025-05-15|15/03/2025||0.5659||1530000000|12.590000152588|1|2025-03-17|15/12/2024|0.1577|0.0864|1270000000|1270000000|11.39999961853|1
2025-04-07 00:03:09|06330|101278|ABMM|8.42T|8420000000000|3060|1105424|-24.26|0||
2025-04-07 00:03:16|06331|101279|ACES|8.56T|8560000000000.001|500|33296980|-47.37|12|2025-06-24|15/03/2025|||||500|1|2025-04-02|15/12/2024|||2334000000000||500|1
2025-04-07 00:03:29|06332|1179331|KUAS|64.64B|64640000000|50|1219414|-1.96|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2025-04-07 00:03:38|06333|101280|ACST|988.66B|988660000000|78|1832900|-41.79|0||
2025-04-07 00:03:46|06334|101282|ADHI|2.02T|2020000000000|240|14372871|-14.89|6|2025-05-06|15/03/2025|||||240|1|2025-03-04|15/12/2024|||4190000000000||181|1
2025-04-07 00:03:52|06335|101283|ASSA|1.96T|1960000000000|530|2893454|-34.57|0||
2025-04-07 00:03:57|06336|101284|ADMF|9.2T|9200000000000|9200|73217|-35.55|0||
2025-04-07 00:04:04|06337|1159434|RONY|3.74T|3740000000000|2990|444763|1234.82|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2025-04-07 00:04:09|06338|1156772|AYLS|54.62B|54620000000|64|19655296|28|0||
2025-04-07 00:04:13|06339|101286|APLN|1.93T|1930000000000|85|13950373|-25.44|0||
2025-04-07 00:04:21|06340|943660|TARA|100.7B|100700000000|10|779075|25|0||
2025-04-07 00:04:27|06341|101373|CMPP|918.92B|918920000000|86|142078|26.47|0||
2025-04-07 00:04:36|06342|101287|ADES|5.84T|5840000000000|9900|63510|3.12|18|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2025-04-07 00:04:44|06343|101288|AIMS|79.64B|79640000000|362|8266380|-26.12|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2025-04-07 00:04:55|06344|101289|AKRA|21.63T|21630000000000|1095|19491334|-36.89|6|2025-07-28|15/06/2025||34.17||11114930000000|1095|1|2025-04-24|15/03/2025||26.29||8549950000000|1095|1
2025-04-07 00:05:07|06345|101409|GAMA|180.2B|180200000000|18|19900|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2025-04-07 00:05:15|06346|953124|ALKA|155.35B|155350000000|306|33751|-28.5|6|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2025-04-07 00:05:21|06347|101290|ASRI|2.16T|2160000000000.0002|110|36953898|-29.03|6|2025-05-26|15/03/2025|||||110|1|2025-03-27|15/12/2024||10.3|||110|1
2025-04-07 00:05:28|06348|1025106|FIRE|110.65B|110650000000|75|5700236|-25|18|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2025-04-07 00:05:37|06349|101291|ALDO|1.34T|1340000000000|498|114371|17.18|6|2023-03-31|15/12/2022|3.91||301400000000||370|1|2022-10-28|15/09/2022|15.83||333300000000||400|1
2025-04-07 00:05:43|06350|101292|ALMI|282.38B|282380000000|74|566300|1.37|12|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2025-04-07 00:05:53|06351|955951|ATIC|1.07T|1070000000000.0001|460|724246|16.75|18|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2025-04-07 00:06:01|06352|101293|OKAS|268.2B|268200000000|113|3688798|29.89|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2025-04-07 00:06:09|06353|1031278|NASA|187.08B|187080000000|17|492671|21.43|6|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2025-04-07 00:06:17|06354|1156865|ASPI|121.72B|121720000000|178|4905161|22.76|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2025-04-07 00:06:24|06355|1091190|ANDI|102.85B|102850000000|11|15672739|-50|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2025-04-07 00:06:34|06356|991135|AGII|3.66T|3660000000000|1195|127151|-30.52|35|2025-05-01|15/03/2025|||||1195|1|2025-02-26|15/12/2024|||||1305|1
2025-04-07 00:06:44|06357|101294|ANTM|39.29T|39290000000000|1635|53336873|-2.1|45|2025-04-30|15/03/2025|||||1635|1|2025-03-18|15/12/2024||44.28|25258820000000|14084510000000|1655|1
2025-04-07 00:06:58|06358|998092|AKKU|96.74B|96740000000|15|145026|-31.82|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2025-04-07 00:07:06|06359|101295|APEX|319.18B|319180000000|90|1936527|-46.43|33|2024-11-18|15/09/2024|||||133|1|2024-07-31|15/06/2024|||||145|1
2025-04-07 00:07:14|06360|1174687|ARCI|6.36T|6360000000000|256|3712656|-28.09|0||
2025-04-07 00:07:23|06361|101209|AKPI|364.29B|364290000000|595|19175|-14.39|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2025-04-07 00:07:31|06362|953931|ARGO|2.19T|2190000000000|690|13893|-28.12|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2025-04-07 00:07:40|06363|101296|APII|182.88B|182880000000|170|16433|-7.1|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2025-04-07 00:07:49|06364|1096062|DIGI|26B|26000000000|16|336744|14.29|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2025-04-07 00:07:58|06365|1141610|ARKA|36B|36000000000|18|843717|-18.18|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2025-04-07 00:08:07|06366|1122744|JAYA|71.86B|71860000000|90|673975|-19.64|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2025-04-07 00:08:21|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2025-04-07 00:08:29|06368|101297|ARTA|978.22B|978220000000|2190|72427|-18.89|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2025-04-07 00:08:39|06369|101298|ARNA|4.79T|4790000000000|675|2291936|-9.4|35|2025-04-21|15/03/2025|||||675|1|2025-02-20|15/12/2024|||||640|1
2025-04-07 00:08:48|06370|101302|AMFG|1.48T|1480000000000|3410|36623|-41.21|31|2024-11-18|15/09/2024|||||4650|1|2024-08-01|15/06/2024|||||4610|1
2025-04-07 00:08:59|06371|1156445|AMOR|1.09T|1090000000000.0001|494|103208|-49.07|25|2025-04-25|15/03/2025|||||494|1|2025-02-06|15/12/2024|||||665|1
2025-04-07 00:09:06|06372|101303|POLY|29.95B|29950000000|12|113936|-53.85|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2025-04-07 00:09:13|06373|101208|MYTX|278.9B|278900000000|36|3745|16.13|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2025-04-07 00:09:21|06374|1155848|AGAR|270B|270000000000|270|226797|196.7|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2025-04-07 00:09:31|06375|101304|APLI|763.1B|763100000000|560|17944|0.9|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2025-04-07 00:09:40|06376|101305|AALI|10.78T|10780000000000|5600|383798|-19.71|44|2025-05-05|15/03/2025|||||5600|1|2025-02-20|15/12/2024|||5528000000000||5925|1
2025-04-07 00:09:52|06377|101306|ASGR|1.11T|1110000000000|820|562488|-4.09|32|2025-02-19|15/12/2024|||||825|1|2024-10-25|15/09/2024|||||875|1
2025-04-07 00:10:03|06378|101307|ASII|199.18T|199180000000000|4920|34083210|-6.73|46|2025-07-24|15/06/2025||210.24|||4920|1|2025-05-05|15/03/2025||210.24|||4920|1
2025-04-07 00:10:11|06379|101308|AUTO|9.52T|9520000000000|1975|2499824|-10.63|33|2025-04-22|15/03/2025|||||1975|1|2025-02-25|15/12/2024|||4906700000000||2020|1
2025-04-07 00:10:19|06380|101347|BIPI|4.97T|4970000000000|78|157385666|-3.7|14|2025-02-26|15/12/2024|||||78|1|2024-10-31|15/09/2024|||||78|1
2025-04-07 00:10:28|06381|102973|ABDA|2.11T|2109999999999.9998|3400|560|-32|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2025-04-07 00:10:37|06382|102978|ASBI|141.44B|141440000000|406|13957|-49.88|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2025-04-07 00:10:49|06383|101299|ASDM|180.48B|180480000000|470|12957|-4.86|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2025-04-07 00:11:00|06384|943651|ASJT|141.4B|141400000000|101|136917|-11.4|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2025-04-07 00:11:09|06385|1141612|LIFE|14.39T|14390000000000|6850|2109|14.17|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2025-04-07 00:11:17|06386|1056518|JMAS|139B|139000000000|139|1994108|152.73|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2025-04-07 00:11:29|06387|101309|ASMI|107.5B|107500000000|12|1172573|-45.45|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2025-04-07 00:11:39|06388|101301|ASRM|374.88B|374880000000|308|18451|-18.95|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
2025-04-07 00:11:49|06389|1079934|TUGU|3.45T|3450000000000|970|1769098|-23.92|20|2023-04-21|15/03/2023|519.4||738400000000||1185|1|2023-04-06|15/12/2022|63.01||786900000000||992.5|1
2025-04-07 00:11:58|06390|962000|AMIN|144.72B|144720000000|134|26773|-10.67|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2025-04-07 00:12:03|06391|101310|ARII|741.1B|741100000000|216|151025|-21.74|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2025-04-07 00:12:12|06392|101210|ANJT|5.37T|5370000000000|1600|4895956|119.18|21|2024-11-18|15/09/2024|||||740|1|2024-07-31|15/06/2024|||||720|1
2025-04-07 00:12:21|06393|101312|BNBR|5.2T|5200000000000|30|5207681|-40|31|2024-10-25|15/09/2024|||||48|1|2024-07-31|15/06/2024|||||26|1
2025-04-07 00:12:33|06394|101313|UNSP|237.52B|237520000000|95|655832|26.67|32|2024-11-05|15/09/2024|||||112|1|2024-09-26|15/06/2024|||||87|1
2025-04-07 00:12:45|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
2025-04-07 00:12:53|06396|101315|ELTY|478.74B|478740000000|11|22368022|-50|31|2024-11-25|15/06/2024|||||13|1|2024-11-18|15/09/2024|||||15|1
2025-04-07 00:13:00|06397|1137584|BOLA|510B|510000000000|85|324180|-4.49|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2025-04-07 00:13:07|06398|102131|BALI|4.76T|4760000000000|1210|64138|5.22|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2025-04-07 00:13:16|06399|943645|AGRS|2.94T|2940000000000|62|4370932|-1.59|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2025-04-07 00:13:24|06400|1156365|AMAR|3.1T|3100000000000|172|765717|-31.75|24|2025-05-07|15/03/2025|||||172|1|2025-05-06|15/12/2024|||||172|1
2025-04-07 00:13:33|06401|101316|INPC|2.99T|2990000000000|148|69831827|124.24|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2025-04-07 00:13:42|06402|962597|ARTO|20.1T|20100000000000|1465|4659986|-42.09|34|2025-08-05|15/06/2025||8|||1465|1|2025-04-25|15/03/2025||8|||1465|1
2025-04-07 00:13:47|06403|1165985|BBSI|14.74T|14740000000000|4010|3365|-14.68|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2025-04-07 00:13:58|06404|1076597|BRIS|107.94T|107940000000000|2340|33371097|-13.33|29|2025-05-01|15/03/2025|||||2340|1|2025-02-06|15/12/2024|||6336000000000|6375000000000|2950|1
2025-04-07 00:14:06|06405|101318|BBKP|9.39T|9390000000000|50|61333441|-32.43|32|2025-03-28|15/12/2024|||||50|1|2024-10-31|15/09/2024|||||59|1
2025-04-07 00:14:14|06406|101211|BNBA|1.78T|1780000000000|525|226968|-18.6|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2025-04-07 00:14:27|06407|101319|BACA|2.61T|2610000000000|131|2438408|0.77|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2025-04-07 00:14:37|06408|101354|BBCA|1,047.84T|1047839999999999.9|8500|126433797|-13.49|46|2025-07-23|15/06/2025||115.86||27905940000000|8500|1|2025-04-17|15/03/2025||112.94||27979930000000|8500|1
2025-04-07 00:14:45|06409|943652|BNGA|42.61T|42610000000000|1695|3942964|-19.29|35|2025-04-24|15/03/2025|||||1695|1|2025-02-24|15/12/2024|||||1725|1
2025-04-07 00:14:56|06410|101320|BDMN|23.85T|23850000000000|2440|709342|-12.54|44|2025-04-23|15/03/2025|||||2440|1|2025-02-18|15/12/2024|||5160520000000||2520|1
2025-04-07 00:15:05|06411|943661|DNAR|1.44T|1440000000000|85|9408480|-24.78|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2025-04-07 00:15:16|06412|978769|BGTG|1.85T|1850000000000|77|5940222|13.24|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2025-04-07 00:15:25|06413|958362|BBHI|14.56T|14560000000000|670|951166|-39.09|32|2025-04-30|15/03/2025|||||670|1|2025-03-27|15/12/2024|||||615|1
2025-04-07 00:15:36|06414|101323|BINA|26.69T|26690000000000|4350|166431|3.57|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2025-04-07 00:15:43|06415|1177004|BCIC|3.08T|3080000000000|170|1375268|65.05|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2025-04-07 00:15:53|06416|101325|BMRI|485.33T|485330000000000|5200|196586438|-23.81|46|2025-07-24|15/06/2025||151.63||37395700000000|5200|1|2025-04-23|15/03/2025||156.81||37207900000000|5200|1
2025-04-07 00:16:02|06417|101213|BMAS|8.33T|8330000000000|460|3620|-12.38|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2025-04-07 00:16:10|06418|101326|MAYA|2.15T|2150000000000|182|4054085|-44.17|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2025-04-07 00:16:22|06419|101324|BNII|14.48T|14480000000000|190|573053|-27.48|32|2025-02-14|15/12/2024|||||200|1|2024-10-30|15/09/2024|||||226|1
2025-04-07 00:16:31|06420|101327|MEGA|41.8T|41800000000000|3560|39624|-30.87|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2025-04-07 00:16:39|06421|101328|BBMD|7.83T|7830000000000|1945|11205|2.37|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2025-04-07 00:16:48|06422|101322|BABP|2.22T|2220000000000|50|9770864|0|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2025-04-07 00:16:56|06423|1174794|MASB|4.7T|4700000000000|3350|2774|-4.29|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2025-04-07 00:17:03|06424|101329|NOBU|4.67T|4670000000000|625|4947652|-17.76|25|2023-04-27|15/03/2023|6.03||362800000000||451.66000366211|1|2023-03-09|15/12/2022|6.17||350100000000||483.25|1
2025-04-07 00:17:12|06425|101317|BBNI|157.97T|157970000000000|4240|73678034|-20|45|2025-04-29|15/03/2025||159.66||15901370000000|4240|1|2025-01-22|15/12/2024|138.23|154.78|18239500000000|15727200000000|4740|1
2025-04-07 00:17:19|06426|1169504|BANK|11.77T|11770000000000|805|3824266|-19.5|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2025-04-07 00:17:27|06427|101216|NISP|30.86T|30860000000000|1345|6253144|-0.37|33|2025-04-30|15/03/2025|||||1345|1|2025-02-28|15/12/2024|||||1305|1
2025-04-07 00:17:34|06428|101217|BSWD|7.17T|7170000000000|1945|486|-37.26|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2025-04-07 00:17:45|06429|101331|PNBN|39.98T|39980000000000|1660|3961056|44.35|35|2025-04-29|15/03/2025|||||1660|1|2025-03-06|15/12/2024|||||1375|1
2025-04-07 00:17:52|06430|101332|PNBS|1.94T|1940000000000|50|2067985|0|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2025-04-07 00:18:01|06431|101330|BJBR|8.73T|8730000000000|830|4567098|-31.69|42|2025-04-29|15/03/2025|||||830|1|2025-03-05|15/12/2024|||||745|1
2025-04-07 00:18:09|06432|101335|BEKS|1.19T|1190000000000|23|9659180|4.55|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2025-04-07 00:18:17|06433|101333|BJTM|7.51T|7510000000000|500|9614790|-15.97|35|2025-05-05|15/03/2025|||||500|1|2025-03-14|15/12/2024|||||472|1
2025-04-07 00:18:26|06434|101334|BNLI|91.54T|91540000000000|2530|2071720|162.18|33|2025-04-28|15/03/2025|||||2530|1|2025-03-11|15/12/2024|||||2570|1
2025-04-07 00:18:39|06435|101218|BKSW|1.83T|1830000000000|52|8123814|-22.39|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2025-04-07 00:18:47|06436|101356|AGRO|4.47T|4470000000000|181|11056203|-32.46|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2025-04-07 00:18:57|06437|101336|BBRI|610.13T|610130000000000|4050|304610043|-28.32|44|2025-04-23|15/03/2025||96.47||49185180000000|4050|1|2025-02-12|15/12/2024|100.03|100.91|50786000000000|48620620000000|4010|1
2025-04-07 00:19:08|06438|101337|BSIM|16.86T|16860000000000|855|28458|-10|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2025-04-07 00:19:18|06439|101339|BTPN|21.29T|21290000000000|2000|22354|-20.63|43|2025-02-21|15/12/2024|||||2120|1|2024-11-29|15/09/2024|||||2270|1
2025-04-07 00:19:28|06440|101338|BBTN|12.42T|12420000000000|885|33861264|-41|45|2025-04-18|15/03/2025|||||885|1|2025-02-17|15/12/2024|||4595500000000|4609750000000|975|1
2025-04-07 00:19:38|06441|1084855|BTPS|6.97T|6970000000000|905|7385214|-26.72|30|2025-04-25|15/03/2025|||||905|1|2025-02-17|15/12/2024|||1198000000000||910|1
2025-04-07 00:19:48|06442|101340|BVIC|1.29T|1290000000000|82|9509119|0|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2025-04-07 00:19:56|06443|101341|MCOR|2.58T|2580000000000|68|3739905|-5.56|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2025-04-07 00:20:04|06444|101321|SDRA|5.26T|5260000000000|358|74649|-33.24|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
2025-04-07 00:20:13|06445|945176|BBYB|2.46T|2460000000000|184|17763544|-31.34|33|2025-05-01|15/03/2025|||||184|1|2025-03-11|15/12/2024|||||182|1
2025-04-07 00:20:19|06446|101342|BSSR|10.68T|10680000000000|4080|589169|9.68|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2025-04-07 00:20:28|06447|101343|BRPT|66.53T|66530000000000|710|89754720|-29.24|35|2025-05-07|15/03/2025|||||710|1|2025-03-28|15/12/2024|||||710|1
2025-04-07 00:20:36|06448|102974|BPFI|716.63B|716630000000|268|36707|-32.66|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2025-04-07 00:20:45|06449|943658|BPII|5.29T|5290000000000|535|58221|0.94|25|2023-05-02|15/03/2023|44.64||245700000000||542.5|1|2023-04-14|15/12/2022|-994.58||34770000000||535|1
2025-04-07 00:20:52|06450|1088203|BPTR|247.38B|247380000000|70|120517|18.64|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2025-04-07 00:20:58|06451|1158984|BESS|2.87T|2870000000000|835|1038765|388.3|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2025-04-07 00:21:06|06452|101344|BYAN|667.5T|667500000000000|20025|51373|6.52|31|2024-11-27|15/09/2024|||||19600|1|2024-07-31|15/06/2024|||||17200|1
2025-04-07 00:21:16|06453|101219|BAYU|413.27B|413270000000|1170|129375|-10|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2025-04-07 00:21:24|06454|101345|BAPA|33.09B|33090000000.000004|50|4182181|0|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2025-04-07 00:21:34|06455|101346|BEST|829.67B|829670000000|86|5968375|-31.75|45|2025-04-25|15/03/2025|||||86|1|2025-03-31|15/12/2024|||||86|1
2025-04-07 00:21:41|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
2025-04-07 00:21:47|06457|1171376|BEBS|225B|225000000000|5|41954153|-90|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2025-04-07 00:21:55|06458|1141290|BLUE|138.78B|138780000000|332|38402|-8.79|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2025-04-07 00:22:03|06459|1164039|BLTA|518.18B|518179999999.99994|20|1552964|-16.67|20|2024-11-27|15/09/2024|||||21|1|2024-07-31|15/06/2024|||||19|1
2025-04-07 00:22:12|06460|101349|BRNA|685.38B|685380000000|700|9942|-12.5|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2025-04-07 00:22:21|06461|101350|BTON|295.2B|295200000000|410|3476|-2.38|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2025-04-07 00:22:36|06462|101351|BFIN|12.26T|12260000000000|815|6706947|-34.8|35|2025-04-23|15/03/2025|||||815|1|2025-02-24|15/12/2024|29.91|29.35|1337890000000|1365340000000|885|1
2025-04-07 00:22:47|06463|1152820|BAPI|44.74B|44740000000|8|5114785|-84|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2025-04-07 00:22:55|06464|1159527|BHAT|2.53T|2530000000000|505|1056656|19.1|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2025-04-07 00:23:04|06465|101352|BIPP|150.86B|150860000000|30|66795|25|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2025-04-07 00:23:12|06466|1141285|PAMG|215.63B|215630000000|69|8273464|2.99|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2025-04-07 00:23:22|06467|955952|BIKA|32.58B|32580000000|55|500|66.67|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2025-04-07 00:23:34|06468|945724|BMSR|347.76B|347760000000|300|58563|-23.47|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2025-04-07 00:23:41|06469|994431|BOGA|2.53T|2530000000000|665|1695615|-24|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2025-04-07 00:23:50|06470|101353|BISI|3.21T|3210000000000|1070|322463|-44.99|34|2025-05-15|15/03/2025|||||1070|1|2025-04-14|15/12/2024|||||1070|1
2025-04-07 00:23:59|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
2025-04-07 00:24:10|06472|943663|BIRD|3.8T|3800000000000|1520|1917007|-13.64|35|2025-04-29|15/03/2025|||||1520|1|2025-04-01|15/12/2024|||||1520|1
2025-04-07 00:24:21|06473|1062863|BOSS|70B|70000000000|50|900|0|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2025-04-07 00:24:34|06474|1163263|SOFA|110.79B|110790000000|67|12779549|346.67|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2025-04-07 00:24:42|06475|101221|BBLD|987.48B|987480000000|600|22369|0|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2025-04-07 00:24:58|06476|101357|BULL|1.68T|1680000000000|119|151804178|3.48|26|2025-06-26|15/03/2025|||||119|1|2025-06-02|15/12/2024|||||119|1
2025-04-07 00:25:07|06477|101358|BUDI|890.8B|890800000000|198|66964|-29.29|31|2024-11-18|15/09/2024|||||224|1|2024-07-31|15/06/2024|||||256|1
2025-04-07 00:25:19|06478|955767|BUKK|2.11T|2109999999999.9998|800|25081|-21.95|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2025-04-07 00:25:27|06479|1175886|BUKA|14.75T|14750000000000|143|342144365|-2.05|21|2025-04-25|15/03/2025|||||143|1|2025-03-18|15/12/2024||2.37|1061000000000||134|1
2025-04-07 00:25:38|06480|101599|PTBA|29.02T|29020000000000|2520|9353627|-13.99|45|2025-04-24|15/03/2025||123.66||10261150000000|2520|1|2025-03-30|15/12/2024||133.24|11822000000000|11570820000000|2520|1
2025-04-07 00:25:46|06481|101359|BKDP|293.05B|293050000000|39|1328291|-22|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2025-04-07 00:25:54|06482|101360|BUVA|1.48T|1480000000000|72|46187739|28.57|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2025-04-07 00:26:01|06483|1159526|BBSS|1.05T|1050000000000|218|373778|62.69|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2025-04-07 00:26:12|06484|101361|BCIP|71.5B|71500000000|50|3261910|0|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2025-04-07 00:26:49|06485|101363|BUMI|34.53T|34530000000000|93|707332603|9.41|36|2025-06-25|15/03/2025|||||93|1|2025-03-26|15/12/2024|||||85|1
2025-04-07 00:26:58|06486|101362|BRMS|47.07T|47070000000000|332|561684396|107.5|33|2025-06-10|15/03/2025|||||332|1|2025-04-25|15/12/2024|||||332|1
2025-04-07 00:27:08|06487|101364|BSDE|16.84T|16840000000000|805|11802671|-17.44|45|2025-04-25|15/03/2025|||||805|1|2025-03-25|15/12/2024|55.25|55.25|3730000000000|3076380000000|775|1
2025-04-07 00:27:15|06488|101365|BTEK|370.22B|370220000000|8|103368298|-63.64|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2025-04-07 00:27:23|06489|1174873|BMHS|1.96T|1960000000000|228|1379863|-31.33|19|2025-05-27|15/03/2025|||||228|1|2025-04-14|15/12/2024|||||228|1
2025-04-07 00:27:33|06490|1025102|HOKI|735.51B|735510000000|76|11947851|-53.37|33|2025-06-24|15/03/2025|||||76|1|2025-03-28|15/12/2024|||||76|1
2025-04-07 00:27:44|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2025-04-07 00:27:52|06492|1097641|CAKK|161.24B|161240000000|134|335612|7.2|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2025-04-07 00:28:28|06493|1056519|CAMP|906.29B|906290000000|154|10658734|-63.51|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2025-04-07 00:28:38|06494|986048|CASA|41.4T|41400000000000|760|8690873|44.76|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2025-04-07 00:28:46|06495|101367|MTFN|191.05B|191050000000|6|62497700|-88|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2025-04-07 00:28:52|06496|101368|CANI|34.17B|34170000000|41|48209|46.43|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2025-04-07 00:29:01|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2025-04-07 00:29:12|06498|101369|CASS|3.82T|3820000000000|1830|231063|53.14|31|2024-10-25|15/09/2024|||||1525|1|2024-08-15|15/06/2024|||||1090|1
2025-04-07 00:29:19|06499|1161015|CASH|83.01B|83010000000|58|331008|-36.96|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2025-04-07 00:29:30|06500|101370|CSAP|2.33T|2330000000000|410|50553|-29.31|31|2024-11-18|15/09/2024|||||472|1|2024-07-31|15/06/2024|||||488|1
2025-04-07 00:29:38|06501|1177103|CMNT|15.41T|15410000000000|900|25928442|-15.09|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2025-04-07 00:29:45|06502|998093|DKFT|1.43T|1430000000000|260|44022997|157.43|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2025-04-07 00:29:56|06503|101371|CPRO|2.98T|2980000000000|50|67922489|0|31|2024-11-18|15/09/2024|||||50|1|2024-10-18|15/06/2024|||||50|1
2025-04-07 00:30:04|06504|101372|CENT|1.37T|1370000000000|44|584790|29.41|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2025-04-07 00:30:14|06505|101374|IGAR|513.67B|513669999999.99994|545|278993|21.11|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2025-04-07 00:30:24|06506|101375|TPIA|622.88T|622880000000000|7200|19727785|1.41|25|2025-04-24|15/03/2025|||||7200|1|2025-03-26|15/12/2024|||||6775|1
2025-04-07 00:30:31|06507|1084856|NICK|520.92B|520919999999.99994|800|104767|196.3|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2025-04-07 00:30:42|06508|101376|CPIN|71.99T|71990000000000|4390|3707251|-16.78|45|2025-05-06|15/03/2025|||||4390|1|2025-03-18|15/12/2024||55.69|17759000000000||4320|1
2025-04-07 00:30:52|06509|102979|CINT|152B|152000000000|152|225878|9.35|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2025-04-07 00:30:59|06510|985288|POWR|10.45T|10450000000000|660|2539225|-3.65|24|2025-04-25|15/03/2025|||||660|1|2025-04-23|15/12/2024|||||660|1
2025-04-07 00:31:06|06511|1159433|CSMI|2.04T|2040000000000|2500|14730|-12.59|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2025-04-07 00:31:16|06512|101378|CTRA|13.9T|13900000000000|750|26203391|-38.52|45|2025-05-07|15/03/2025||29.5||2657680000000|750|1|2025-03-27|15/12/2024|31.59|30.52|2996430000000|3029720000000|770|1
2025-04-07 00:31:24|06513|1156364|CSRA|1.38T|1380000000000|675|215756|52.03|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2025-04-07 00:31:33|06514|1059849|CITA|11.72T|11720000000000|2960|23705|31.56|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2025-04-07 00:31:44|06515|101381|CTTH|33.23B|33229999999.999996|27|25852|68.75|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2025-04-07 00:32:00|06516|101382|CMNP|9.36T|9360000000000|1555|2001745|-1.58|31|2024-11-18|15/09/2024|||||1420|1|2024-08-28|15/06/2024|||||1465|1
2025-04-07 00:32:07|06517|1118028|CLAY|1.85T|1850000000000|720|252326|100|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2025-04-07 00:32:13|06518|945180|CTBN|1.61T|1610000000000|2010|573|5.79|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2025-04-07 00:32:25|06519|101526|NIRO|2.77T|2770000000000|125|3072449|-10.71|31|2024-11-18|15/09/2024|||||134|1|2024-07-31|15/06/2024|||||140|1
2025-04-07 00:32:34|06520|101383|CFIN|1.2T|1200000000000|302|1968151|-41.92|32|2024-10-24|15/09/2024|||||416|1|2024-07-24|15/06/2024|||||464|1
2025-04-07 00:32:41|06521|101384|CLPI|321.66B|321660000000|1050|75686|4.48|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2025-04-07 00:32:48|06522|1137585|CCSI|504B|504000000000|378|1406947|-5.03|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2025-04-07 00:32:56|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2025-04-07 00:33:02|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
2025-04-07 00:33:09|06525|1179332|UFOE|556.47B|556470000000|192|883080|18.09|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
2025-04-07 00:33:16|06526|1155552|TEBE|918.78B|918780000000|715|4502753|-6.54|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2025-04-07 00:33:23|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
2025-04-07 00:33:32|06528|101386|DEWA|2.32T|2320000000000|106|397908484|65.62|31|2024-11-29|15/09/2024|||||106|1|2024-08-05|15/06/2024|||||68|1
2025-04-07 00:33:40|06529|1141286|KAYU|11.97B|11970000000|18|434600|-18.18|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2025-04-07 00:33:50|06530|101387|DVLA|1.59T|1590000000000|1420|39625|-2.41|31|2024-11-18|15/09/2024|||||1645|1|2024-08-22|15/06/2024|||||1690|1
2025-04-07 00:33:58|06531|1175870|DCII|400.35T|400350000000000|167950|15810|379.86|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2025-04-07 00:34:06|06532|101224|DLTA|1.65T|1650000000000|2060|41127|-37.95|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2025-04-07 00:34:16|06533|101388|DOID|2.87T|2870000000000|384|4430390|-11.52|24|2025-07-01|15/03/2025|||||384|1|2025-03-12|15/12/2024|||||420|1
2025-04-07 00:34:24|06534|101225|PDES|165.88B|165880000000|232|90807|14.85|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2025-04-07 00:34:31|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
2025-04-07 00:34:42|06536|101389|DSFI|94.71B|94710000000|51|4509758|0|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2025-04-07 00:34:51|06537|101390|DSNG|8.06T|8060000000000.001|760|16684881|12.59|33|2025-04-07|15/03/2025|||||760|1|2025-02-27|15/12/2024|||2947000000000||985|1
2025-04-07 00:34:57|06538|1170439|DGNS|175B|175000000000|140|11117014|-55.41|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2025-04-07 00:35:06|06539|1156799|DADA|52.02B|52020000000|7|4255861|16.67|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2025-04-07 00:35:13|06540|1156578|DMND|7.43T|7430000000000|785|8650|1.95|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2025-04-07 00:35:20|06541|102977|DSSA|263.66T|263660000000000.03|42600|3125376|246.34|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2025-04-07 00:35:28|06542|1153258|DMMX|2.73T|2730000000000|376|16529837|279.8|23|2025-04-30|15/03/2025|||||376|1|2025-02-26|15/12/2024|||||326|1
2025-04-07 00:35:34|06543|1167988|PTDU|21B|21000000000|14|110355|-36.36|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2025-04-07 00:35:42|06544|1141614|KOTA|84.37B|84370000000|8|23291154|-63.64|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2025-04-07 00:35:50|06545|962002|DPUM|208.23B|208230000000|50|2412134|150|30|2024-10-31|15/09/2024|||||50|1|2024-09-26|15/06/2024|||||51|1
2025-04-07 00:35:59|06546|101392|DART|402.1B|402100000000|128|642763|16.36|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2025-04-07 00:36:07|06547|985737|DAYA|2.35T|2350000000000|970|98678|170.95|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2025-04-07 00:36:15|06548|101393|DUTI|6.01T|6010000000000|3250|3841|-28.1|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2025-04-07 00:36:24|06549|101391|DPNS|68.88B|68880000000|208|310922|-50|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2025-04-07 00:36:32|06550|1057061|DWGL|1.85T|1850000000000|200|2299690|81.82|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2025-04-07 00:36:42|06551|101394|DYAN|358.93B|358930000000|84|2615407|-8.7|31|2024-11-18|15/09/2024|||||93|1|2024-07-31|15/06/2024|||||108|1
2025-04-07 00:36:53|06552|101366|BWPT|1.71T|1710000000000|55|11379668|0|45|2025-04-25|15/03/2025|||||55|1|2025-03-26|15/12/2024|||||54|1
2025-04-07 00:37:00|06553|1141611|EAST|416.77B|416770000000|101|635283|-27.34|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2025-04-07 00:37:10|06554|102133|LRNA|50.75B|50750000000|145|95590|-7.64|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2025-04-07 00:37:17|06555|101395|EKAD|670.82B|670820000000|192|215056|-21.31|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2025-04-07 00:37:25|06556|101226|EMTK|33.33T|33330000000000|545|40239227|26.74|33|2025-04-30|15/03/2025|||||545|1|2025-04-08|15/12/2024|||||545|1
2025-04-07 00:37:34|06557|101396|ECII|221.11B|221110000000|182|4791414|-30|32|2024-11-18|15/09/2024|||||167|1|2024-08-07|15/06/2024|||||240|1
2025-04-07 00:37:42|06558|101397|ELSA|3.08T|3080000000000|422|12637847|5.5|34|2025-04-25|15/03/2025|||||422|1|2025-02-28|15/12/2024|||||386|1
2025-04-07 00:37:50|06559|1050170|MDKI|379.52B|379520000000|150|153588|-24.62|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2025-04-07 00:37:58|06560|101398|ENRG|4.29T|4290000000000|173|39126747|-20.64|32|2024-10-31|15/09/2024|||||286|1|2024-08-28|15/06/2024|||||208|1
2025-04-07 00:38:06|06561|101227|EPMT|5.8T|5800000000000|2140|25137|-10.83|31|2024-11-18|15/09/2024|||||2410|1|2024-07-31|15/06/2024|||||2520|1
2025-04-07 00:38:12|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2025-04-07 00:38:20|06563|101228|GSMF|754.21B|754210000000|53|282310|3.92|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2025-04-07 00:38:25|06564|1174795|IPAC|142.48B|142480000000|150|92402|63.04|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2025-04-07 00:38:34|06565|1156771|IKAN|164.17B|164170000000|197|6199583|294|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2025-04-07 00:38:44|06566|101399|ERAA|6.38T|6380000000000|404|62033039|-9.82|34|2025-05-06|15/03/2025|||||404|1|2025-03-25|15/12/2024|||16672000000000||366|1
2025-04-07 00:38:54|06567|101229|ERTX|110.64B|110640000000|86|2192756|-66.41|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2025-04-07 00:39:01|06568|1158985|ESTA|181.9B|181900000000|75|2546344|-1.32|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2025-04-07 00:39:08|06569|1117906|BEEF|1.44T|1440000000000|200|4233949|-18.89|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
2025-04-07 00:39:15|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
2025-04-07 00:39:25|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
2025-04-07 00:39:32|06572|101230|ESTI|74.56B|74560000000|37|52081|32.14|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2025-04-07 00:39:41|06573|101403|CNKO|358.25B|358250000000|40|72880203|81.82|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2025-04-07 00:39:50|06574|101404|TAXI|81.79B|81790000000|8|38310512|-63.64|31|2024-11-18|15/09/2024|||||7|1|2024-07-30|15/06/2024|||||4|1
2025-04-07 00:39:58|06575|101405|FASW|13.5T|13500000000000|5450|1617|-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
2025-04-07 00:40:02|06576|1174972|FLMC|27.34B|27340000000|35|567183|66.67|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2025-04-07 00:40:09|06577|1168850|FAPA|18.93T|18930000000000|5275|9853|-0.47|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2025-04-07 00:40:18|06578|101231|FAST|769.5B|769500000000|193|253792|-74.77|33|2025-06-25|15/03/2025|||||193|1|2025-04-28|15/12/2024|||||193|1
2025-04-07 00:40:25|06579|1172380|FIMP|44B|44000000000|110|178718|139.13|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2025-04-07 00:40:33|06580|101406|KBLV|155.05B|155050000000|89|189734|134.21|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2025-04-07 00:40:40|06581|101604|AISA|996.36B|996360000000|107|4432347|-13.01|30|2024-11-18|15/09/2024|||||123|1|2024-08-28|15/06/2024|||||131|1
2025-04-07 00:40:47|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
2025-04-07 00:40:53|06583|1179151|BOBA|176.83B|176830000000|153|160427|-2.55|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2025-04-07 00:41:02|06584|101407|FORU|283.79B|283790000000|610|956895|-24.69|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2025-04-07 00:41:11|06585|101408|FMII|1.95T|1950000000000|304|1008039|60|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
2025-04-07 00:41:17|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
2025-04-07 00:41:23|06587|1141613|FUJI|442B|442000000000|340|255188|50.44|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2025-04-07 00:41:33|06588|101410|GJTL|3.68T|3680000000000|1055|6112388|-18.85|31|2024-11-18|15/09/2024|||||1170|1|2024-08-01|15/06/2024|||||1150|1
2025-04-07 00:41:41|06589|1156094|GLVA|477B|477000000000|318|29214|-21.67|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2025-04-07 00:41:51|06590|101411|GTBO|312.5B|312500000000|125|673825|-62.12|31|2024-10-25|15/09/2024|||||280|1|2024-08-06|15/06/2024|||||268|1
2025-04-07 00:42:05|06591|101412|GIAA|3.75T|3750000000000|41|16182481|-34.92|28|2024-11-29|15/09/2024|||||59|1|2024-08-01|15/06/2024|||||60|1
2025-04-07 00:42:13|06592|1052356|GMFI|1.73T|1730000000000|46|1035397|-28.1|30|2024-11-29|15/09/2024|||||51.375999450684|1|2024-09-13|15/06/2024|||||63.00899887085|1
2025-04-07 00:42:33|06593|955953|BOLT|2.86T|2860000000000|1220|998997|48.78|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2025-04-07 00:42:40|06594|1097268|GOOD|13.35T|13350000000000|362|225619|-13.4|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2025-04-07 00:42:50|06595|1153099|SLIS|123.17B|123170000000|50|277458|-20.63|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
2025-04-07 00:42:59|06596|101413|GEMA|228.8B|228800000000|143|70207|-48.93|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2025-04-07 00:43:07|06597|1177036|GPSO|253.36B|253360000000|380|11966895|72.73|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2025-04-07 00:43:15|06598|1073263|GHON|792B|792000000000|1440|8466|-23.2|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2025-04-07 00:43:23|06599|1155107|WOWS|121.31B|121310000000|49|2527205|122.73|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2025-04-07 00:43:37|06600|101414|BMTR|2.29T|2290000000000|140|40468054|-42.62|43|2024-10-31|15/09/2024|||||218|1|2024-07-30|15/06/2024|||||228|1
2025-04-07 00:43:43|06601|1177101|RUNS|50.91B|50910000000|52|420198|-10.34|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2025-04-07 00:43:53|06602|101415|GLOB|105.56B|105560000000|95|17704|39.71|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2025-04-07 00:44:02|06603|101416|SMMT|2.57T|2570000000000|815|33592|7.24|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2025-04-07 00:44:09|06604|101233|GEMS|48.53T|48530000000000|8250|148114|37.5|16|2025-05-28|15/03/2025|||||8250|1|2025-03-07|15/12/2024|||||8900|1
2025-04-07 00:44:19|06605|1138474|POLU|6.62T|6620000000000|8825|259700|1708.4|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2025-04-07 00:44:29|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
2025-04-07 00:44:35|06607|943650|GDYR|461.25B|461250000000|1125|27681|-9.27|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2025-04-07 00:44:45|06608|101418|GMTD|2.44T|2440000000000|2400|21108|-45.33|25|2023-04-21|15/03/2023|264.46||96460000000||1485|1|2023-03-24|15/12/2022|27.66||175400000000||1485|1
2025-04-07 00:44:55|06609|101419|GZCO|564B|564000000000|94|22306492|10.59|31|2024-11-18|15/09/2024|||||100|1|2024-07-31|15/06/2024|||||89|1
2025-04-07 00:45:05|06610|985853|JGLE|158.07B|158070000000|7|14466315|-68.18|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2025-04-07 00:45:13|06611|101420|BLTZ|1.57T|1570000000000|1800|444|-11.76|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2025-04-07 00:45:19|06612|1166028|HOMI|450.45B|450450000000|286|5324989|97.24|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2025-04-07 00:45:27|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
2025-04-07 00:45:38|06614|101422|GWSA|975.1B|975100000000|125|420163|-13.19|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2025-04-07 00:45:46|06615|1177104|GTSI|601.13B|601130000000|38|2080181|-24|0||
2025-04-07 00:45:58|06616|101423|GGRM|19.63T|19630000000000|10200|475310|-48.87|45|2025-04-25|15/03/2025|||||10200|1|2025-03-27|15/12/2024|||||10350|1
2025-04-07 00:46:06|06617|1078225|TRUK|46.98B|46980000000|108|1863932|17.39|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2025-04-07 00:46:12|06618|101424|||||||25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2025-04-07 00:46:19|06619|1152962|GGRP|2.35T|2350000000000|194|596479|6.57|0||
2025-04-07 00:46:30|06620|943648|HMSP|63.97T|63970000000000|550|14415892|-35.67|40|2025-04-24|15/03/2025|||||550|1|2025-03-27|15/12/2024|||29416000000000||555|1
2025-04-07 00:46:36|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2025-04-07 00:46:45|06622|1173515|HOPE|85.21B|85210000000|40|842627|29.03|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2025-04-07 00:46:54|06623|101207|AHAP|323.4B|323400000000|66|4021453|-47.2|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2025-04-07 00:47:03|06624|1025104|HRTA|2.39T|2390000000000|520|32028438|28.08|33|2025-05-01|15/03/2025|||||520|1|2025-02-26|15/12/2024|||||535|1
2025-04-07 00:47:12|06625|101427|HRUM|9.25T|9250000000000|695|12550575|-51.74|40|2025-05-29|15/03/2025|||||695|1|2025-04-08|15/12/2024||||392680000|695|1
2025-04-07 00:47:21|06626|1176963|HAIS|541.01B|541010000000|206|8304176|-23.13|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2025-04-07 00:47:27|06627|1141607|HDIT|30.49B|30490000000|20|2868492|-9.09|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2025-04-07 00:47:36|06628|101428|HERO|1.8T|1800000000000|430|103205|-42.67|33|2025-04-25|15/03/2025|||||430|1|2025-03-31|15/12/2024|||||430|1
2025-04-07 00:47:44|06629|101429|HEXA|3.54T|3540000000000|4210|204193|-32.64|22|2025-02-04|15/12/2024|||||4760|1|2024-10-31|15/09/2024|||||5600|1
2025-04-07 00:47:52|06630|943655|HADE|14.84B|14840000000|7|10745814|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
2025-04-07 00:47:59|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
2025-04-07 00:48:07|06632|1137430|FITT|198.25B|198250000000|152|3124008|-63.9|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
2025-04-07 00:48:15|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
2025-04-07 00:48:23|06634|101432|SHID|777.93B|777930000000|695|125995|-43.27|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2025-04-07 00:48:33|06635|943656|HITS|823.73B|823730000000|116|934704|-69.31|31|2024-11-27|15/09/2024|||||406|1|2024-08-01|15/06/2024|||||300|1
2025-04-07 00:48:41|06636|101433|KARW|590.09B|590090000000|1005|1248262|200.9|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2025-04-07 00:48:48|06637|1177229|IDEA|46.75B|46750000000|44|740502|-16.98|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2025-04-07 00:48:55|06638|1155911|IFSH|1.38T|1380000000000|720|63983|-13.77|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2025-04-07 00:49:02|06639|1172375|LFLO|149.08B|149080000000|114|618298|115.09|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2025-04-07 00:49:10|06640|943664|IMPC|16.5T|16500000000000|304|10617553|-19.15|33|2025-04-24|15/03/2025|||||304|1|2025-04-02|15/12/2024|||||304|1
2025-04-07 00:49:19|06641|101435|INKP|26.92T|26920000000000|4920|10276141|-48.62|25|2025-06-24|15/03/2025|||||4920|1|2025-03-27|15/12/2024|0.0243|0.0243|782020000|782020000|4850|1
2025-04-07 00:49:28|06642|1073264|INPS|68.25B|68250000000|105|3081378|-19.23|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2025-04-07 00:49:35|06643|101436|INAI|107.08B|107080000000|169|2046842|-13.33|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2025-04-07 00:49:43|06644|101437|INDY|6.11T|6110000000000|1175|13481683|-22.19|33|2025-05-06|15/03/2025|||||1175|1|2025-03-27|15/12/2024|||||1185|1
2025-04-07 00:49:52|06645|101438|SRSN|301B|301000000000|50|235378|-9.09|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2025-04-07 00:50:01|06646|987137|INCF|33.67B|33670000000|20|367246|-9.09|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2025-04-07 00:50:07|06647|101234|BRAM|2.63T|2630000000000|5850|1625|4|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2025-04-07 00:50:14|06648|1177035|OILS|39.05B|39050000000|86|873807|-25.86|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2025-04-07 00:50:19|06649|101235|PTIS|118.84B|118840000000|216|908824|2.86|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2025-04-07 00:50:30|06650|101439|ITMG|25.93T|25930000000000|22950|866276|-14.53|43|2025-08-07|15/06/2025||0.0968||588760000|22950|1|2025-05-07|15/03/2025||0.0547||577790000|22950|1
2025-04-07 00:50:41|06651|101440|INTP|17.42T|17420000000000.002|5200|2891480|-39.71|45|2025-05-06|15/03/2025|||||5200|1|2025-03-21|15/12/2024|283.55|80.37|5228000000000|5528010000000|4530|1
2025-04-07 00:50:48|06652|101441|||||||26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2025-04-07 00:50:57|06653|101443|INDF|62.34T|62340000000000|7100|8237905|9.23|46|2025-07-30|15/06/2025||337.45|||7100|1|2025-04-30|15/03/2025||202.47|||7100|1
2025-04-07 00:51:06|06654|101442|ICBP|118.66T|118660000000000|10175|3956741|-6.22|45|2025-04-30|15/03/2025||241.43|||10175|1|2025-03-25|15/12/2024|272.18|166.65|17111000000000||10425|1
2025-04-07 00:51:12|06655|1179330|EDGE|8.02T|8020000000000|3970|392466|-9.15|11|2023-04-21|15/03/2023|142.09||225400000000||3810|1|2023-03-30|15/12/2022|164.66||213100000000||3800|1
2025-04-07 00:51:21|06656|101444|IMJS|1.47T|1470000000000|170|20991327|-37.04|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2025-04-07 00:51:31|06657|101445|IMAS|3.28T|3280000000000|820|1658685|-42.66|43|2024-11-22|15/09/2024|||||990|1|2024-08-05|15/06/2024|||||1290|1
2025-04-07 00:51:40|06658|1155954|IFII|2.07T|2069999999999.9998|220|546373|39.24|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2025-04-07 00:51:54|06659|962003|IDPR|346.52B|346520000000|173|100571|4.22|31|2024-11-18|15/09/2024|||||178|1|2024-07-31|15/06/2024|||||142|1
2025-04-07 00:52:02|06660|943994|OMRE|1.34T|1340000000000|456|3023|-2.56|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2025-04-07 00:52:08|06661|101434|IATA|1.24T|1240000000000|49|8785400|-2|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2025-04-07 00:52:16|06662|102970|INPP|10.18T|10180000000000|910|9089|-8.54|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2025-04-07 00:52:26|06663|1141287|ITIC|206.96B|206960000000|220|261600|-19.71|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2025-04-07 00:52:31|06664|101446|IPOL|856.97B|856970000000|133|33517|0.76|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2025-04-07 00:52:38|06665|101236|INDR|1.43T|1430000000000|2190|25510|-37.61|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2025-04-07 00:52:45|06666|101447|DNET|130.49T|130490000000000.02|9200|14481|102.2|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2025-04-07 00:52:55|06667|101448|ISAT|46.92T|46920000000000|1455|20830661|-48.27|45|2025-04-30|15/03/2025|||||1455|1|2025-03-31|15/12/2024|32.09|38.52|14075000000000|14274000000000|1455|1
2025-04-07 00:53:05|06668|101449|INDS|1.39T|1390000000000|212|78302|-3.64|33|2024-11-20|15/09/2024|||||270|1|2024-08-27|15/06/2024|||||300|1
2025-04-07 00:53:11|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
2025-04-07 00:53:19|06670|1008687|CARS|1.37T|1370000000000|91|7398288|-7.14|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2025-04-07 00:53:26|06671|1141609|INOV|155.51B|155510000000|86|255142|-32.81|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2025-04-07 00:53:35|06672|943644|IBFN|18.21B|18210000000|12|339020|-36.84|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2025-04-07 00:53:42|06673|101452|INCI|114.21B|114210000000|550|13650|-2.65|25|2023-05-02|15/03/2023|3.34||92720000000||599.72192382812|1|2023-03-31|15/12/2022|10.5||84400000000||642.22192382812|1
2025-04-07 00:53:54|06674|1025105|WOOD|1.98T|1980000000000|316|6990339|4.64|33|2025-04-30|15/03/2025|||||316|1|2025-04-23|15/12/2024|||||316|1
2025-04-07 00:54:04|06675|946578|INTD|106.53B|106530000000|180|842625|27.66|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2025-04-07 00:54:16|06676|101453|MDIA|1.29T|1290000000000|33|17597164|50|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2025-04-07 00:54:31|06677|101454|IBST|6.67T|6670000000000|4940|440|23.5|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2025-04-07 00:54:41|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
2025-04-07 00:54:49|06679|101455|IKAI|106.45B|106450000000|8|5032408|-63.64|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2025-04-07 00:54:59|06680|101456|DILD|1.31T|1310000000000|126|11613395|-36.68|34|2025-05-23|15/03/2025|||||126|1|2025-04-24|15/12/2024|||||126|1
2025-04-07 00:55:08|06681|101457|INTA|40.13B|40130000000|12|808003|-50|31|2024-11-18|15/09/2024|||||12|1|2024-07-31|15/06/2024|||||7|1
2025-04-07 00:55:22|06682|101458|ICON|34.87B|34870000000|32|61244|-36|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2025-04-07 00:55:30|06683|1153173|IRRA|594.08B|594080000000|394|1505015|-24.95|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2025-04-07 00:55:40|06684|101459|PSAB|6.72T|6720000000000|254|289336586|42.7|21|2024-12-02|15/09/2024|||||302|1|2024-08-02|15/06/2024|||||218|1
2025-04-07 00:55:49|06685|101468|JIHD|1.47T|1470000000000|630|9749658|74.03|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2025-04-07 00:55:56|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
2025-04-07 00:56:03|06687|945179|JSPT|16.35T|16350000000000.002|7050|133240|381.23|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2025-04-07 00:56:13|06688|101450|SIDO|16.8T|16800000000000|560|17650637|-17.04|35|2025-04-18|15/03/2025|||||560|1|2025-03-06|15/12/2024|12.18|15.27|1292000000000|1319310000000|570|1
2025-04-07 00:56:26|06689|101461|JPFA|23.37T|23370000000000|2010|20882497|63.41|35|2025-04-24|15/03/2025|||||2010|1|2025-02-28|15/12/2024|||14521000000000||1895|1
2025-04-07 00:56:37|06690|1057069|IPCM|1.37T|1370000000000|260|476392|-5.11|33|2025-04-30|15/03/2025|||||260|1|2025-03-26|15/12/2024|||||252|1
2025-04-07 00:56:49|06691|101462|JSMR|28.89T|28890000000000|3980|3838076|-27.64|45|2025-05-06|15/03/2025|||||3980|1|2025-03-03|15/12/2024||162.83|4874000000000|5386730000000|3560|1
2025-04-07 00:57:01|06692|1131181|JAST|62.79B|62790000000|58|10306861|16|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2025-04-07 00:57:12|06693|101463|JTPE|1.48T|1480000000000|216|2221131|-26.03|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2025-04-07 00:57:21|06694|101460|JAWA|1.51T|1510000000000|93|4573925|-11.43|31|2024-11-18|15/09/2024|||||108|1|2024-07-30|15/06/2024|||||86|1
2025-04-07 00:57:32|06695|101464|JKON|1.14T|1140000000000|70|5379292|-27.08|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2025-04-07 00:57:44|06696|101466|JRPT|9.42T|9420000000000|730|388732|12.31|34|2025-05-05|15/03/2025|||||730|1|2025-04-02|15/12/2024|||||730|1
2025-04-07 00:57:50|06697|1088205|||||||23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2025-04-07 00:57:58|06698|1073106|HELI|160.74B|160740000000|193|530288|-65.23|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2025-04-07 00:58:06|06699|101467|JECC|665.28B|665280000000|880|132542|22.56|25|2023-05-02|15/03/2023|9.96||682100000000||942|1|2023-04-12|15/12/2022|325.95||830700000000||870|1
2025-04-07 00:58:14|06700|101238|KBLM|318.08B|318080000000|284|80520|13.6|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2025-04-07 00:58:24|06701|101470|KLBF|52.15T|52150000000000|1135|41659064|-23.31|46|2025-07-31|15/06/2025||18.63|||1135|1|2025-04-24|15/03/2025||18.63|||1135|1
2025-04-07 00:58:35|06702|1052430|ZINC|353.5B|353500000000|14|5549755|-36.36|32|2025-06-12|15/03/2025|||||14|1|2025-05-23|15/12/2024|||||14|1
2025-04-07 00:58:40|06703|1159436|||||||17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2025-04-07 00:58:51|06704|101469|KIJA|3.68T|3680000000000|179|138866931|46.72|31|2024-11-18|15/09/2024|||||187|1|2024-08-05|15/06/2024|||||132|1
2025-04-07 00:58:58|06705|101239|KICI|31.46B|31460000000|114|2080793|-35.23|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2025-04-07 00:59:07|06706|101471|KDSI|660.96B|660960000000|408|48354|-4|23|2022-10-28|15/09/2022|64.8||594700000000||236.25|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2025-04-07 00:59:12|06707|1177100|RSGK|911.08B|911080000000|980|7011|-12.5|0||
2025-04-07 00:59:17|06708|1152348|KEEN|2.55T|2550000000000|695|1372966|-9.15|0||
2025-04-07 00:59:22|06709|101472|||||||24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2025-04-07 00:59:28|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
2025-04-07 00:59:37|06711|101474|KAEF|2.35T|2350000000000|422|1897088|-52.85|34|2025-04-30|15/03/2025|||||422|1|2025-03-31|15/12/2024|||||422|1
2025-04-07 00:59:44|06712|962004|KINO|1.53T|1530000000000|1110|18429|-24.23|34|2025-04-30|15/03/2025|||||1110|1|2025-04-16|15/12/2024|||||1110|1
2025-04-07 00:59:50|06713|1052236|||||||25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2025-04-07 00:59:59|06714|1025103|KMTR|2.46T|2460000000000|300|249595|26.05|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2025-04-07 01:00:10|06715|101475|KBLI|1.54T|1540000000000|384|391980|20|31|2024-11-20|15/09/2024|||||390|1|2024-07-31|15/06/2024|||||396|1
2025-04-07 01:00:16|06716|101476|KOBX|324.97B|324970000000|143|3813988|2.14|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2025-04-07 01:00:28|06717|101240|KOIN|63.75B|63750000000|65|28892|-7.14|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2025-04-07 01:00:35|06718|1097709|SATU|270.88B|270880000000|197|7173281|27.92|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2025-04-07 01:00:43|06719|101477|KRAS|2.3T|2300000000000|119|8035468|-15.6|24|2025-05-29|15/03/2025|||||119|1|2025-05-27|15/12/2024|||||119|1
2025-04-07 01:00:54|06720|101478|KREN|182.05B|182050000000|10|14367693|-54.55|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2025-04-07 01:01:03|06721|1141288|KJEN|48.5B|48500000000|97|19198134|42.65|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2025-04-07 01:01:12|06722|1165986|KMDS|496B|496000000000|620|328019|27.57|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2025-04-07 01:01:21|06723|1174268|LABA|115.29B|115290000000|114|21386765|128|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2025-04-07 01:01:30|06724|1156770|TAMA|37.2B|37200000000|31|595814|287.5|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2025-04-07 01:01:38|06725|101480|LMPI|122.03B|122030000000|121|4511388|32.97|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2025-04-07 01:01:48|06726|101481|LTLS|1.32T|1320000000000|900|169198|-20.35|31|2024-11-19|15/09/2024|||||1005|1|2024-07-26|15/06/2024|||||1000|1
2025-04-07 01:01:55|06727|1057991|LCKM|230B|230000000000|230|37163|-22.82|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2025-04-07 01:02:04|06728|101486|LPPS|147.53B|147530000000|57|2127439|-10.94|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2025-04-07 01:02:11|06729|101482|LAPD|75.36B|75360000000|19|1268492|137.5|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2025-04-07 01:02:16|06730|1173015|LUCY|149.96B|149960000000|99|157988|-27.21|0||
2025-04-07 01:02:24|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
2025-04-07 01:02:34|06732|102980|LINK|4.91T|4910000000000|1785|136982|69.19|39|2025-06-09|15/03/2025|||||1785|1|2025-03-27|15/12/2024|||||1785|1
2025-04-07 01:02:45|06733|102975|LION|203.9B|203900000000|392|837276|-20.97|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2025-04-07 01:02:52|06734|101242|LMSH|24.58B|24580000000|256|8547|-32.28|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2025-04-07 01:03:00|06735|101483|LPCK|1.27T|1270000000000|474|528761|-19.66|31|2024-11-18|15/09/2024|||||715|1|2024-09-18|15/06/2024|||||755|1
2025-04-07 01:03:07|06736|101484|||||||25|2023-05-03|15/03/2023|71.33||973600000000||620|1|2023-03-07|15/12/2022|-212.98||499200000000||600|1
2025-04-07 01:03:17|06737|101485|LPKR|5.81T|5810000000000|82|32127612|22.39|45|2025-04-24|15/03/2025|||||82|1|2025-03-26|15/12/2024||1.58|||74|1
2025-04-07 01:03:27|06738|101487|LEAD|446.57B|446570000000|77|5395192|2.67|21|2024-11-18|15/09/2024|||||118|1|2024-08-21|15/06/2024|||||89|1
2025-04-07 01:03:32|06739|101243|FPNI|990.82B|990820000000|178|413090|-3.78|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2025-04-07 01:03:44|06740|1056016|MCAS|1.52T|1520000000000|1755|460081|46.25|33|2025-06-02|15/12/2024|||||1755|1|2025-04-30|15/03/2025|||||1755|1
2025-04-07 01:03:53|06741|1095932|MOLI|512.12B|512120000000|188|120181|-39.35|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2025-04-07 01:04:00|06742|943659|MGNA|75.03B|75030000000|22|564285|175|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2025-04-07 01:04:07|06743|1096528|MPRO|19.98T|19980000000000|2010|193925|18.58|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2025-04-07 01:04:15|06744|101489|ABBA|66.91B|66910000000|17|1602902|-51.43|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2025-04-07 01:04:28|06745|963746|MARI|262.63B|262630000000|50|65917|0|33|2025-05-28|15/03/2025|||||50|1|2025-04-23|15/12/2024|||||50|1
2025-04-07 01:04:36|06746|1088700|MGRO|2.4T|2400000000000|680|5539034|-9.33|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2025-04-07 01:04:43|06747|1158997|AMAN|375.73B|375730000000|97|931227|-12.61|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2025-04-07 01:04:50|06748|1052365|MTWI|383.11B|383110000000|131|880261|79.45|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2025-04-07 01:05:05|06749|101490|MAIN|1.81T|1810000000000|810|2680373|54.29|35|2025-04-25|15/03/2025|||||810|1|2025-03-27|15/12/2024|||||795|1
2025-04-07 01:05:14|06750|1052879|AKSI|125.28B|125280000000|174|1916824|30.83|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2025-04-07 01:05:25|06751|101244|MFIN|17.8T|17800000000000|3500|73674|10.15|33|2024-11-18|15/09/2024|||||3350|1|2024-07-31|15/06/2024|||||3227.1000976562|1
2025-04-07 01:05:36|06752|101491|TCID|679.61B|679610000000|1690|13281|-38.32|33|2024-11-25|15/09/2024|||||2190|1|2024-08-21|15/06/2024|||||2480|1
2025-04-07 01:05:46|06753|1088206|MAPA|18.81T|18810000000000|660|26821009|-34.98|29|2025-04-25|15/03/2025|||||660|1|2025-03-26|15/12/2024||12.01|4525000000000||670|1
2025-04-07 01:05:54|06754|1025107|MAPB|2.58T|2580000000000|1080|6350|-43.9|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2025-04-07 01:06:02|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
2025-04-07 01:06:12|06756|1025109|MARK|3.42T|3420000000000|900|14208497|11.11|33|2025-04-24|15/03/2025|||||900|1|2025-04-01|15/12/2024|||||900|1
2025-04-07 01:06:21|06757|101492|MBTO|93.09B|93090000000|87|252290|-8.42|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2025-04-07 01:06:29|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
2025-04-07 01:06:39|06759|101245|MREI|390.93B|390930000000|755|52059|-43.66|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2025-04-07 01:06:50|06760|101493|LPPF|4.35T|4349999999999.9995|1925|2201863|2.94|41|2025-04-17|15/03/2025|||||1925|1|2025-03-07|15/12/2024|||2845000000000||1650|1
2025-04-07 01:07:01|06761|101494|MPPA|661.3B|661300000000|51|40790593|2|36|2025-05-13|15/03/2025|||||51|1|2025-03-27|15/12/2024|||||51|1
2025-04-07 01:07:13|06762|101495|MYOR|45.39T|45390000000000|2030|5242217|-16.12|35|2025-04-25|15/03/2025|||||2030|1|2025-02-28|15/12/2024|||10433000000000||2160|1
2025-04-07 01:07:29|06763|1089909|FILM|28.11T|28110000000000|2840|6510105|-38.53|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2025-04-07 01:07:37|06764|101496|MEDC|25.69T|25690000000000|1025|29381559|-34.29|29|2025-05-21|15/03/2025|||||1025|1|2025-03-31|15/12/2024|0.0048||||1025|1
2025-04-07 01:07:46|06765|101497|MNCN|3.33T|3330000000000|252|28448490|-24.55|45|2025-05-06|15/03/2025|||||252|1|2025-04-02|15/12/2024|||||252|1
2025-04-07 01:07:55|06766|1076873|HEAL|15.78T|15780000000000|1060|30479519|-12.03|31|2025-04-24|15/03/2025|||||1060|1|2025-03-20|15/12/2024|||1691000000000||1200|1
2025-04-07 01:08:03|06767|954961|MMLP|3.93T|3930000000000|570|2217793|96.55|32|2024-11-18|15/09/2024|||||500|1|2024-07-25|15/06/2024|||||346|1
2025-04-07 01:08:12|06768|1115772|ZONE|696.14B|696140000000|800|179756|-27.93|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2025-04-07 01:08:27|06769|1163148|EPAC|33.03B|33030000000|10|1549042|100|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2025-04-07 01:08:35|06770|101498|EMDE|355.1B|355100000000|106|1007266|-15.2|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2025-04-07 01:08:45|06771|1024518|MPOW|75.98B|75980000000|93|11119600|86|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2025-04-07 01:08:54|06772|1128812|HRME|166.85B|166850000000|28|70049|27.27|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2025-04-07 01:09:01|06773|945178|MERK|1.53T|1530000000000|3410|7586|-14.96|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2025-04-07 01:09:09|06774|954960|MDKA|34.91T|34909999999999.996|1430|78340258|-45.42|23|2025-05-14|15/03/2025|||||1430|1|2025-03-26|15/12/2024|0.0006|0.0001|546430000|521440000|1350|1
2025-04-07 01:09:15|06775|1128657|MTPS|22.93B|22930000000|11|508003|83.33|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2025-04-07 01:09:24|06776|1158998|CARE|7.05T|7050000000000|212|33324871|45.21|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2025-04-07 01:09:32|06777|101246|MTSM|116.42B|116420000000|500|44826|594.44|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2025-04-07 01:09:41|06778|101499|MTDL|6.69T|6690000000000|545|8413508|-8.4|33|2025-05-05|15/03/2025|||||545|1|2025-03-26|15/12/2024|||||520|1
2025-04-07 01:09:49|06779|101247|MKPI|23.8T|23800000000000|25100|13459|-7.89|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2025-04-07 01:09:55|06780|101500|MTLA|3.72T|3720000000000|486|147539|25.26|32|2024-11-18|15/09/2024|||||420|1|2024-07-31|15/06/2024|||||420|1
2025-04-07 01:10:09|06781|101501|MIDI|11.37T|11370000000000|340|8647715|-13.27|30|2025-03-21|15/12/2024|||5202000000000||316|1|2024-11-26|15/09/2024|||4902000000000||430|1
2025-04-07 01:10:18|06782|101502|SDPC|160.52B|160520000000|126|235786|-16.56|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2025-04-07 01:10:26|06783|101503|PADI|531.44B|531440000000.00006|47|19406335|370|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2025-04-07 01:10:39|06784|101504|MAPI|22.33T|22330000000000|1350|19149832|-28.57|45|2025-05-12|15/03/2025||34.05|||1350|1|2025-03-26|15/12/2024|30.94|28.52|10387000000000||1305|1
2025-04-07 01:10:47|06785|951639|KOPI|655.43B|655430000000|940|177307|155.43|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2025-04-07 01:10:59|06786|101505|MIRA|39.61B|39610000000|10|1712853|100|32|2024-11-18|15/09/2024|||||8|1|2024-08-01|15/06/2024|||||5|1
2025-04-07 01:11:07|06787|101506|MITI|531.11B|531110000000|150|1139171|-19.35|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2025-04-07 01:11:17|06788|948393|MIKA|31.15T|31150000000000|2240|13784914|-20.57|36|2025-08-05|15/06/2025||23.47|||2240|1|2025-05-19|15/03/2025||22.25|||2240|1
2025-04-07 01:11:25|06789|960819|MKNT|5.5B|5500000000|1|4306000|-50|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2025-04-07 01:11:33|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
2025-04-07 01:11:42|06791|101507|MPMX|4.33T|4330000000000|990|1804646|-5.26|40|2024-11-18|15/09/2024|||||995|1|2024-07-31|15/06/2024|||||995|1
2025-04-07 01:11:52|06792|101508|MBSS|1.77T|1770000000000|1010|125510|-4.72|31|2024-11-18|15/09/2024|||||1065|1|2024-07-26|15/06/2024|||||995|1
2025-04-07 01:11:58|06793|943662|MBAP|1.93T|1930000000000|1570|244842|-55.9|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2025-04-07 01:12:06|06794|101509|BHIT|2.01T|2009999999999.9998|24|7642919|-52|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2025-04-07 01:12:14|06795|101510|BCAP|2.13T|2130000000000|50|15873202|0|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2025-04-07 01:12:22|06796|101511|KPIG|11.9T|11900000000000|122|129578849|96.77|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2025-04-07 01:12:32|06797|101512|MSKY|528.51B|528510000000|53|13253332|-25.35|40|2024-11-18|15/09/2024|||||71|1|2024-07-31|15/06/2024|||||86|1
2025-04-07 01:12:39|06798|1081669|MSIN|33.98T|33979999999999.996|560|35635924|-3.45|20|2023-05-02|15/03/2023|8.88||823900000000||806|1|2023-03-24|15/12/2022|-4||605600000000||798|1
2025-04-07 01:12:47|06799|1141298|IPTV|843.96B|843960000000|20|4388976|-60|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2025-04-07 01:12:56|06800|101513|MDRN|61.06B|61060000000|8|3359817|60|31|2024-10-30|15/09/2024|||||7|1|2024-08-01|15/06/2024|||||5|1
2025-04-07 01:13:04|06801|101514|MDLN|626.65B|626650000000|50|4281080|0|32|2024-11-18|15/09/2024|||||55|1|2024-07-26|15/06/2024|||||50|1
2025-04-07 01:13:11|06802|1166257|ENZO|75.69B|75690000000|35|133071|12.9|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2025-04-07 01:13:18|06803|1155743|KEJU|3.12T|3120000000000|555|2541349|80.19|22|2025-04-24|15/03/2025|||||555|1|2025-02-28|15/12/2024|||||695|1
2025-04-07 01:13:26|06804|101515|MLIA|1.94T|1940000000000|294|2551302|-26.87|34|2025-04-25|15/03/2025|||||294|1|2025-03-26|15/12/2024|||||290|1
2025-04-07 01:13:32|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2025-04-07 01:13:40|06806|101300|AMAG|1.63T|1630000000000|330|79398|4.43|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2025-04-07 01:13:48|06807|101517|MLBI|12.69T|12690000000000|6025|180259|-15.14|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2025-04-07 01:13:59|06808|101518|MICE|254.52B|254520000000|430|33385|-14|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2025-04-07 01:14:07|06809|101519|LPIN|165.75B|165750000000|390|89483|25|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2025-04-07 01:14:16|06810|101248|MFMI|984.86B|984860000000|1300|32331|170.83|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2025-04-07 01:14:25|06811|101520|MLPL|1.55T|1550000000000|99|171090612|98|31|2024-11-18|15/09/2024|||||140|1|2024-07-29|15/06/2024|||||52|1
2025-04-07 01:14:32|06812|101521|MLPT|76.31T|76310000000000|40700|97851|2650|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2025-04-07 01:14:42|06813|101522|MASA|56.93T|56930000000000|6200|90400|14.29|31|2024-11-18|15/09/2024|||||6200|1|2024-09-27|15/06/2024|||||6200|1
2025-04-07 01:14:49|06814|101523|MRAT|98.44B|98440000000|230|256797|-39.15|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2025-04-07 01:14:57|06815|1096519|CITY|427.01B|427010000000|79|4132532|58|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2025-04-07 01:15:02|06816|1088701|NFCX|1.13T|1130000000000|1705|267390|33.2|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2025-04-07 01:15:12|06817|101524|ROTI|5.35T|5350000000000|940|744775|-22.31|35|2025-04-25|15/03/2025|||||940|1|2025-03-07|15/12/2024|14.35||957000000000|1008480000000|900|1
2025-04-07 01:15:21|06818|101525|NIPS|461.16B|461160000000|282|685805|0|32|2024-11-27|15/09/2024|||||282|1|2024-08-28|15/06/2024|||||282|1
2025-04-07 01:15:30|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
2025-04-07 01:15:37|06820|101527|DGIK|349.58B|349580000000|68|4579781|-26.09|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2025-04-07 01:15:45|06821|1172506|NPGF|100.45B|100450000000|31|82195|-38|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2025-04-07 01:15:53|06822|101528|NRCA|741.02B|741020000000|306|285273|-12.57|31|2024-11-18|15/09/2024|||||386|1|2024-07-30|15/06/2024|||||346|1
2025-04-07 01:16:01|06823|1153026|NZIA|114.27B|114270000000|52|3146734|-22.39|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2025-04-07 01:16:14|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
2025-04-07 01:16:21|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
2025-04-07 01:16:37|06826|997895|PORT|2.41T|2410000000000|855|94654|17.12|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2025-04-07 01:16:47|06827|1114107|DIVA|112B|112000000000|80|3019425|-32.77|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2025-04-07 01:17:00|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
2025-04-07 01:17:07|06829|1153000|OPMS|40.08B|40080000000|50|417586|-3.85|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2025-04-07 01:17:15|06830|101608|TKIM|15.25T|15250000000000|4900|663707|-35.31|23|2025-05-06|15/03/2025|||||4900|1|2025-04-03|15/12/2024|||||4900|1
2025-04-07 01:17:26|06831|101532|APIC|12.18T|12180000000000|1035|4171225|-4.17|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2025-04-07 01:17:33|06832|1163264|UANG|389.62B|389620000000|322|132706|-43.01|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2025-04-07 01:17:42|06833|101533|PWON|16.37T|16370000000000.002|340|35686012|-21.3|36|2025-08-05|15/06/2025||10.4||1455630000000|340|1|2025-06-27|15/03/2025||13||1819530000000|340|1
2025-04-07 01:17:50|06834|1155744|PSGO|3.07T|3070000000000|163|1253995|7.95|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2025-04-07 01:17:57|06835|1174977|NICL|3.17T|3170000000000|298|2755881|91.03|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2025-04-07 01:18:04|06836|101534|PBRX|494.09B|494090000000|23|40036099|4.55|21|2024-11-18|15/09/2024|||||23|1|2024-08-08|15/06/2024|||||18|1
2025-04-07 01:18:13|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
2025-04-07 01:18:18|06838|1174310|MGLV|180.96B|180960000000|95|345208|53.23|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2025-04-07 01:18:27|06839|1057073|PBID|3.83T|3830000000000|510|610008|27.5|24|2023-04-28|15/03/2023|53.46||1220500000000||395|1|2023-03-09|15/12/2022|43.75||1216600000000||395|1
2025-04-07 01:18:37|06840|943654|PEGE|303.18B|303180000000|107|2021686|28.92|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2025-04-07 01:18:52|06841|1168365|PMMP|134.59B|134590000000|52|13819683|-81.82|19|2025-06-02|15/03/2025|||||52|1|2025-04-02|15/12/2024|||||52|1
2025-04-07 01:19:00|06842|101535|PNLF|11.78T|11780000000000|368|46501925|21.85|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2025-04-07 01:19:09|06843|101537|PANS|1.04T|1040000000000|1460|55976|-11.25|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2025-04-07 01:19:20|06844|101536|PNIN|4.13T|4130000000000|1015|1038603|10.93|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2025-04-07 01:19:30|06845|101538|PANR|1.17T|1170000000000|845|4673771|101.19|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
2025-04-07 01:19:41|06846|991136|PBSA|1.09T|1090000000000.0001|364|707780|22.97|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2025-04-07 01:19:49|06847|101540|PICO|56.84B|56840000000|100|2331227|11.11|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2025-04-07 01:20:03|06848|101541|NIKL|534.95B|534950000000.00006|212|376725|-42.7|31|2024-11-18|15/09/2024|||||268|1|2024-07-18|15/06/2024|||||278|1
2025-04-07 01:20:09|06849|101542|BBRM|678.36B|678360000000|80|842786|23.08|5|2018-05-25|15/03/2018|-0||5080000||74|1|2018-03-29|15/12/2017|-0.15||4600000||74|1
2025-04-07 01:20:18|06850|101253|NELY|925.9B|925900000000|394|576241|-21.98|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2025-04-07 01:20:25|06851|1056131|PSSI|1.9T|1900000000000|362|239620|-27.6|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2025-04-07 01:20:34|06852|101250|PGLI|65.39B|65390000000|134|264302|-1.47|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2025-04-07 01:20:42|06853|101531|PJAA|808B|808000000000|505|133078|-43.26|32|2025-02-20|15/12/2024|||||570|1|2024-11-18|15/09/2024|||||620|1
2025-04-07 01:20:52|06854|101549|PTPP|1.88T|1880000000000|304|17605632|-32.14|35|2025-06-10|15/03/2025|||||304|1|2025-03-07|15/12/2024|||||262|1
2025-04-07 01:21:04|06855|998095|KONI|399.36B|399360000000|1280|16847|18.52|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2025-04-07 01:21:13|06856|101543|GPRA|346.41B|346410000000|81|3133642|-10.99|31|2024-11-27|15/09/2024|||||95|1|2024-07-30|15/06/2024|||||94|1
2025-04-07 01:21:25|06857|101544|PKPK|1.01T|1010000000000|845|422107|164.06|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2025-04-07 01:21:31|06858|1156527|TRIN|355.01B|355010000000|78|701841|-34.45|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2025-04-07 01:21:43|06859|101530|PGAS|37.7T|37700000000000|1555|35029958|13.09|44|2025-05-05|15/03/2025||0.0034||968070000|1555|1|2025-03-26|15/12/2024|0.0039|0.0039|972000000|875270000|1500|1
2025-04-07 01:21:54|06860|101488|LSIP|7.57T|7570000000000|1110|8968641|20|45|2025-05-06|15/03/2025|||||1110|1|2025-02-28|15/12/2024|||1638200000000||945|1
2025-04-07 01:22:00|06861|101546|PTRO|24.61T|24610000000000|2440|109621597|444.64|11|2025-04-25|15/03/2025|||||2440|1|2025-03-28|15/12/2024|||||2440|1
2025-04-07 01:22:08|06862|1116267|PEHA|246.96B|246960000000|294|64632|-43.46|26|2025-04-25|15/03/2025|||||294|1|2024-11-29|15/09/2024|||||306|1
2025-04-07 01:22:16|06863|101254|RODA|543.69B|543690000000.00006|40|91022|73.91|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2025-04-07 01:22:22|06864|1165603|PNGO|1.27T|1270000000000|1620|8697|-1.52|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2025-04-07 01:22:30|06865|101255|PTSP|149.05B|149050000000|675|37285|-47.67|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2025-04-07 01:22:40|06866|1166256|PLAN|36.77B|36770000000|41|2662961|95.24|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2025-04-07 01:22:50|06867|101256|PLIN|8.87T|8870000000000|2510|2392|-7.72|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2025-04-07 01:22:56|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
2025-04-07 01:23:05|06869|1117907|POLI|1.51T|1510000000000|750|225|0.67|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2025-04-07 01:23:13|06870|1088678|POLL|931.71B|931710000000|112|33200|-10.4|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2025-04-07 01:23:19|06871|101548|ADMG|396.7B|396700000000|102|100932|-22.14|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2025-04-07 01:23:26|06872|1097904|POLA|40.21B|40210000000|12|1133920|-50|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2025-04-07 01:23:36|06873|101257|POOL|40.21B|40210000000|12|1170711|-76|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2025-04-07 01:23:44|06874|1055263|PPRE|606.97B|606970000000|60|2800983|-22.08|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2025-04-07 01:23:53|06875|953597|PPRO|1.3T|1300000000000|21|5368400|-4.55|33|2024-10-28|15/09/2024|||||21|1|2024-08-05|15/06/2024|||||12|1
2025-04-07 01:24:04|06876|1163262|PGUN|2.85T|2850000000000|496|125807|27.18|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2025-04-07 01:24:12|06877|101258|PSDN|97.92B|97920000000|68|5677219|-26.88|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2025-04-07 01:24:19|06878|1096064|PANI|168.84T|168840000000000|10000|17270046|80.18|20|2025-06-25|15/03/2025|||||10000|1|2025-05-14|15/12/2024|||||10000|1
2025-04-07 01:24:26|06879|1156724|PTPW|746.46B|746460000000|850|27173|-9.09|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2025-04-07 01:24:37|06880|101550|PRAS|68B|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
2025-04-07 01:24:42|06881|1177038|MCOL|17.87T|17870000000000|5025|44320|-13.73|0||
2025-04-07 01:24:47|06882|1057208|PCAR|58.33B|58330000000|50|2471|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2025-04-07 01:24:55|06883|1163501|PPGL|77.89B|77890000000|101|100241|8.6|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2025-04-07 01:25:03|06884|962001|BIMA|39.53B|39530000000|65|1233068|-19.75|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2025-04-07 01:25:15|06885|994054|PRDA|2.43T|2430000000000|2590|460593|-33.07|33|2025-05-06|15/03/2025|||||2590|1|2025-03-19|15/12/2024|||||2500|1
2025-04-07 01:25:28|06886|986049|OASA|806.1B|806100000000|127|94796395|7.63|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2025-04-07 01:25:36|06887|101259|PALM|6.77T|6770000000000|430|975714|2.87|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
2025-04-07 01:25:50|06888|101588|STAR|96B|96000000000|20|166006|-62.26|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2025-04-07 01:25:58|06889|1010638|CSIS|105.87B|105870000000|81|1300088|62|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2025-04-07 01:26:08|06890|1075239|DFAM|94.99B|94990000000|50|137520|0|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2025-04-07 01:26:14|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
2025-04-07 01:26:23|06892|1088204|IPCC|1.41T|1410000000000|775|1761554|9.15|29|2025-04-25|15/03/2025|||||775|1|2025-03-26|15/12/2024||||191170000000|735|1
2025-04-07 01:26:32|06893|1010639|TAMU|562.5B|562500000000|15|3745756|114.29|7|2018-07-30|15/03/2017|-0||3730000||422|1|2018-07-30|15/03/2018|-0||3900000||422|1
2025-04-07 01:26:40|06894|1078226|PZZA|348.64B|348640000000|116|8272837|-58.57|30|2025-04-08|15/12/2024|||||116|1|2024-11-29|15/09/2024|||||128|1
2025-04-07 01:26:49|06895|101578|SIPD|1.31T|1310000000000|715|4194|-11.18|32|2024-10-31|15/09/2024|||||865|1|2024-08-28|15/06/2024|||||960|1
2025-04-07 01:26:59|06896|1076784|SPTO|1.66T|1660000000000|615|1344866|6.03|31|2025-04-23|15/12/2024|||||615|1|2024-10-30|15/09/2024|||||620|1
2025-04-07 01:27:08|06897|101251|TMAS|7.22T|7220000000000|127|3089351|-23.49|33|2024-11-27|15/09/2024|||||140|1|2024-07-24|15/06/2024|||||158|1
2025-04-07 01:27:18|06898|1084863|TNCA|53.13B|53130000000|126|2285603|-37.62|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2025-04-07 01:27:27|06899|1123886|COCO|65.85B|65849999999.99999|74|4263637|-64.42|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2025-04-07 01:27:33|06900|101260|PNSE|279.23B|279230000000|350|72298|-22.22|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2025-04-07 01:27:44|06901|101551|PUDP|141.05B|141050000000|214|191619|-16.08|25|2023-04-18|15/03/2023|-7.25||8750000000||312.5|1|2023-04-05|15/12/2022|873.19||434600000000||236|1
2025-04-07 01:27:53|06902|953932|DMAS|6.55T|6550000000000|136|14847432|-18.07|35|2025-04-24|15/03/2025|||||136|1|2025-03-26|15/12/2024|||343000000000||133|1
2025-04-07 01:28:04|06903|1165982|PURI|191B|191000000000|191|6387472|46.92|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2025-04-07 01:28:12|06904|1156089|PMJS|1.55T|1550000000000|113|76380|-13.74|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2025-04-07 01:28:19|06905|1156644|PURA|63.02B|63020000000|10|1930368|-54.55|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2025-04-07 01:28:29|06906|101552|PYFA|1.98T|1980000000000|176|47970646|-21.18|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
2025-04-07 01:28:36|06907|953933|HDFA|713.13B|713130000000|109|78008|11.22|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2025-04-07 01:28:45|06908|101553|RUIS|106.26B|106260000000|138|247522|-23.33|31|2024-10-30|15/09/2024|||||179|1|2024-07-29|15/06/2024|||||178|1
2025-04-07 01:28:57|06909|101554|RALS|2.09T|2089999999999.9998|352|3891110|-26.36|42|2025-04-24|15/03/2025|||||352|1|2025-03-26|15/12/2024|||1154000000000||344|1
2025-04-07 01:29:05|06910|101555|ARTI|15.68B|15680000000|2|1975300|-33.33|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2025-04-07 01:29:17|06911|950067|PSKT|362.29B|362290000000|35|2547092|45.83|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2025-04-07 01:29:23|06912|101261|||||||28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2025-04-07 01:29:35|06913|1155912|REAL|106.14B|106140000000|16|6877212|220|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2025-04-07 01:29:48|06914|101557|KKGI|1.91T|1910000000000|394|2912807|12.57|33|2024-10-28|15/09/2024|||||585|1|2024-07-23|15/06/2024|||||540|1
2025-04-07 01:30:00|06915|101262|RICY|32.09B|32090000000.000004|50|1207698|-41.18|32|2024-11-25|15/09/2024|||||75|1|2024-08-21|15/06/2024|||||85|1
2025-04-07 01:30:07|06916|101263|RIGS|408.12B|408120000000|670|261364|31.37|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2025-04-07 01:30:13|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
2025-04-07 01:30:23|06918|101559|RBMS|69.06B|69060000000|26|199317|-16.13|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2025-04-07 01:30:32|06919|1166029|ROCK|531.02B|531020000000|370|2452|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
2025-04-07 01:30:40|06920|945177|RDTX|3.28T|3280000000000|12200|2463|-12.39|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2025-04-07 01:30:47|06921|1084857|PRIM|195.94B|195940000000|58|3802058|-27.5|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2025-04-07 01:30:55|06922|1156446|INDO|654.19B|654190000000|146|12435193|44.55|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2025-04-07 01:31:03|06923|101560|RAJA|8.33T|8330000000000|1970|50308212|51.54|21|2024-11-27|15/09/2024|||||2330|1|2024-09-23|15/06/2024|||||1280|1
2025-04-07 01:31:20|06924|101561|SIMP|5.98T|5980000000000|386|2104593|0|35|2025-05-06|15/03/2025|||||386|1|2025-02-28|15/12/2024|||||356|1
2025-04-07 01:31:31|06925|101562|MYOH|4.39T|4389999999999.9995|1990|106569|0|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2025-04-07 01:31:39|06926|101563|SGRO|4.04T|4040000000000|2220|80593|10.45|34|2025-04-25|15/03/2025|||||2220|1|2025-03-27|15/12/2024|||||2230|1
2025-04-07 01:31:46|06927|101264|||||||31|2024-11-18|15/09/2024|||||288|1|2024-07-29|15/06/2024|||||346|1
2025-04-07 01:31:58|06928|1009374|MINA|826.88B|826880000000|126|131122087|425|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2025-04-07 01:32:08|06929|1031326|603580|2.34B|2340000000|17.91|3371723|-30.8|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2025-04-07 01:32:16|06930|996071|603089|2.24B|2240000000|10|10257474|0.2|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
2025-04-07 01:32:25|06931|1141900|688012|116.13B|116130000000|186.6|8564466|24.33|28|2025-04-24|15/03/2025||0.7695||2500000000|186.60000610352|1|2025-04-18|15/12/2024||1.07||2940000000|186.60000610352|1
2025-04-07 01:32:34|06932|100586|600391|7B|7000000000|21.2|12462839|28.33|35|2025-04-25|15/03/2025|||||21.200000762939|1|2025-04-01|15/12/2024|||||20.260000228882|1
2025-04-07 01:32:42|06933|100983|||||||35|2025-04-28|15/03/2025|||||32.689998626709|1|2025-04-02|15/12/2024|||21920000000||36.770000457764|1
2025-04-07 01:32:51|06934|100643|600469|4.27B|4269999999.9999995|5.85|5260684|0.52|32|2024-10-29|15/09/2024|||||6.9699997901917|1|2024-08-31|15/06/2024|||||5.5|1
2025-04-07 01:32:59|06935|100415|600151|9.77B|9770000000|6.81|22890814|30.71|31|2024-10-30|15/09/2024|||||8.1599998474121|1|2024-08-31|15/06/2024|||||5.1100001335144|1
2025-04-07 01:33:10|06936|100950|600855|5.06B|5060000000|10.81|9617759|25.99|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
2025-04-07 01:33:18|06937|100659|600501|7.97B|7970000000|18.47|9779914|46.12|34|2025-04-28|15/03/2025|||||18.469999313354|1|2025-04-26|15/12/2024|||||18.469999313354|1
2025-04-07 01:33:27|06938|101047|601111|112.13B|112130000000|7.2|79713246|-2.44|35|2025-04-25|15/03/2025|||||7.1999998092651|1|2025-03-27|15/12/2024|-0.1008|0.0377|38550000000|38590000000|7.6100001335144|1
2025-04-07 01:33:35|06939|100489|600271|16.49B|16489999999.999998|8.9|16661873|-5.62|35|2025-04-28|15/03/2025|||||8.8999996185303|1|2025-04-16|15/12/2024||0.21||9490000000|8.8999996185303|1
2025-04-07 01:33:42|06940|101096|601600|112.05B|112050000000|7.17|139668851|-4.27|35|2025-04-29|15/03/2025|||||7.1700000762939|1|2025-03-26|15/12/2024|0.1981|0.08|63290000000|71600000000|7.8699998855591|1
2025-04-07 01:33:52|06941|100512|600298|29.61B|29610000000|34.52|6974973|15.99|34|2025-04-25|15/03/2025||0.455||3770000000|34.520000457764|1|2025-03-29|15/12/2024|0.46|0.475|4280000000|4490000000|34.680000305176|1
2025-04-07 01:33:59|06942|994536|603031|6.19B|6190000000|29.3|4423585|-10.82|34|2025-04-25|15/03/2025|||||29.299999237061|1|2025-03-22|15/12/2024|||1040000000||30.559999465942|1
2025-04-07 01:34:09|06943|100285|600012|25.58B|25580000000|17.49|6899766|25.65|35|2025-04-25|15/03/2025|||||17.489999771118|1|2025-03-30|15/12/2024|||||16.889999389648|1
2025-04-07 01:34:19|06944|996081|603429|4.23B|4230000000.0000005|8.58|10164052|33.02|33|2025-04-29|15/03/2025|||||8.579999923706|1|2025-04-26|15/12/2024|||||8.579999923706|1
2025-04-07 01:34:28|06945|1162062|603815|4.78B|4780000000|7.72|13753475|0.65|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
2025-04-07 01:34:38|06946|1091243|601606|8.68B|8680000000|11.99|15723807|10.41|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
2025-04-07 01:34:47|06947|953123|603599|10.8B|10800000000|11.87|7233475|-18.64|34|2025-04-28|15/12/2024|||||11.869999885559|1|2025-04-24|15/03/2025|||||11.869999885559|1
2025-04-07 01:34:55|06948|100872|600761|16.28B|16280000000.000002|18.28|24265137|-14.58|35|2025-04-29|15/03/2025|||||18.280000686646|1|2025-04-07|15/12/2024||0.48|||18.280000686646|1
2025-04-07 01:35:06|06949|100999|600971|9.91B|9910000000|8.26|7763973|-35.72|34|2025-04-18|15/03/2025|||||8.2600002288818|1|2025-03-29|15/12/2024||0.51|||8.6300001144409|1
2025-04-07 01:35:17|06950|942800|600418|77.47B|77470000000|35.47|74448663|119.09|35|2025-05-06|15/03/2025||||24030000000|35.470001220703|1|2025-03-29|15/12/2024||-0.1195|9930000000|8120000000|34.990001678467|1
2025-04-07 01:35:28|06951|950055|603199|4.11B|4110000000.0000005|37.13|2883235|0.13|34|2025-04-23|15/03/2025|||||37.130001068115|1|2025-03-19|15/12/2024||0.24|195000000||36.080001831055|1
2025-04-07 01:35:41|06952|955764|603589|22B|22000000000|36.71|5422170|-10.7|35|2025-04-29|15/12/2024||0.76|||36.709999084473|1|2025-04-24|15/03/2025|||||36.709999084473|1
2025-04-07 01:35:49|06953|996090|603689|4.27B|4269999999.9999995|8.72|2795821|-2.68|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
2025-04-07 01:35:58|06954|100450|600218|3.76B|3760000000|8.64|17595629|5.49|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
2025-04-07 01:36:08|06955|100712|600567|9.79B|9790000000|1.79|109678990|-4.28|34|2025-04-30|15/12/2024||0.08|||1.789999961853|1|2025-04-28|15/03/2025|||||1.789999961853|1
2025-04-07 01:36:16|06956|101017|600990|5.57B|5570000000|20.39|5850084|15.26|35|2025-04-30|15/12/2024|||||20.389999389648|1|2025-04-25|15/03/2025|||||20.389999389648|1
2025-04-07 01:36:24|06957|100475|600237|4.32B|4320000000|6.85|21364390|13.41|34|2025-04-25|15/03/2025|||||6.8499999046326|1|2025-03-31|15/12/2024|||||6.9000000953674|1
2025-04-07 01:36:33|06958|1031220|603357|5.52B|5520000000|9.84|8128042|0.82|33|2025-04-21|15/03/2025|||||9.8400001525879|1|2025-03-28|15/12/2024||0.26|1240000000||9.3000001907349|1
2025-04-07 01:36:42|06959|100660|600502|8.26B|8260000000|4.81|18832609|-1.64|34|2025-04-24|15/03/2025|||||4.8099999427795|1|2025-03-26|15/12/2024||0.33|42540000000||4.6599998474121|1
2025-04-07 01:36:52|06960|101120|601801|13.74B|13740000000|7.02|23499753|-9.77|35|2025-04-25|15/03/2025|||||7.0199999809265|1|2025-04-12|15/12/2024|||||7.0199999809265|1
2025-04-07 01:36:59|06961|100529|600318|5.2B|5200000000|10.15|45143419|50.37|31|2024-10-19|15/09/2024|||||8.3500003814697|1|2024-08-16|15/06/2024|||||6.2399997711182|1
2025-04-07 01:37:09|06962|953916|603198|43.41B|43410000000|54.26|6727795|-17.87|34|2025-04-29|15/12/2024||0.97|||54.259998321533|1|2025-04-24|15/03/2025|||||54.259998321533|1
2025-04-07 01:37:18|06963|1052665|603527|3.08B|3080000000|9.72|12490921|-4.05|33|2025-04-26|15/12/2024|||||9.7200002670288|1|2025-04-23|15/03/2025|||||9.7200002670288|1
2025-04-07 01:37:26|06964|994587|603696|2.03B|2029999999.9999998|8.63|5417088|-5.06|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
2025-04-07 01:37:36|06965|1141904|688019|20.85B|20850000000|161.5|2361637|13.4|27|2025-04-25|15/03/2025||1.11||498960000|161.5|1|2025-04-16|15/12/2024||0.77||439520000|161.5|1
2025-04-07 01:37:45|06966|100714|600569|5.29B|5290000000|1.84|30403741|-10.24|32|2024-10-31|15/09/2024|||||1.9299999475479|1|2024-08-31|15/06/2024|||||1.3899999856949|1
2025-04-07 01:37:53|06967|100591|600397|5.84B|5840000000|5.9|64731899|137.9|32|2024-10-26|15/09/2024|||||2.420000076294|1|2024-08-27|15/06/2024|||||1.8600000143051|1
2025-04-07 01:38:02|06968|996184|603839|2.16B|2160000000|5.54|5915163|-7.05|33|2025-04-30|15/12/2024|||||5.539999961853|1|2025-04-25|15/03/2025|||||5.539999961853|1
2025-04-07 01:38:09|06969|950054|603020|3.35B|3350000000|8.92|5552192|4.69|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
2025-04-07 01:38:17|06970|1141895|688007|7.41B|7410000000|16.43|10256114|-17.44|27|2025-04-30|15/12/2024||0.0835||739060000|16.430000305176|1|2025-04-25|15/03/2025||0.05||528670000|16.430000305176|1
2025-04-07 01:38:29|06971|942805|600629|7.69B|7690000000|7.92|25769002|47.76|34|2025-04-28|15/03/2025|||||7.9200000762939|1|2025-03-31|15/12/2024|||||8.1000003814697|1
2025-04-07 01:38:33|06972|1141911|||||||27|2025-04-23|15/03/2025||0.15||300570000|45.689998626709|1|2025-04-19|15/12/2024||0.04||218000000|45.689998626709|1
2025-04-07 01:38:40|06973|1162068|603790|3.01B|3010000000|15.75|3729357|21.43|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
2025-04-07 01:38:50|06974|994531|603017|2.33B|2330000000|8.54|3763250|1.07|34|2025-04-24|15/03/2025|||||8.539999961853|1|2025-04-22|15/12/2024|||||8.539999961853|1
2025-04-07 01:38:58|06975|1052663|603378|2.8B|2800000000|6.66|5869821|2.15|33|2025-04-30|15/12/2024|||||6.6599998474121|1|2025-04-25|15/03/2025|||||6.6599998474121|1
2025-04-07 01:39:08|06976|101131|601890|8.51B|8510000000|8.87|46983399|7.13|34|2025-04-29|15/03/2025|||||8.8699998855591|1|2025-04-29|15/12/2024|||||8.8699998855591|1
2025-04-07 01:39:19|06977|100704|600558|4.46B|4460000000|4.97|33145622|11.94|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
2025-04-07 01:39:28|06978|100545|600336|5.23B|5230000000|6.55|15126415|27.68|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2025-04-07 01:39:39|06979|1162077|603551|4.02B|4019999999.9999995|10.75|2139463|-2.89|24|2025-04-29|15/12/2024|||||10.75|1|2025-04-24|15/03/2025|||||10.75|1
2025-04-07 01:39:47|06980|994583|603658|24.43B|24430000000|42.75|3214007|-22.05|34|2025-04-18|15/12/2024||0.6||1320000000|42.75|1|2025-04-18|15/03/2025||0.56||1190000000|42.75|1
2025-04-07 01:39:59|06981|942816|600862|39.82B|39820000000|23.7|14606301|29.86|34|2025-04-21|15/03/2025|||||23.700000762939|1|2025-03-15|15/12/2024|||1250000000||25.959999084473|1
2025-04-07 01:40:06|06982|100822|||||||34|2025-04-30|15/12/2024|||||||2025-04-25|15/03/2025||||||
2025-04-07 01:40:18|06983|100875|600765|25.11B|25110000000|15.94|28482255|7.48|34|2025-04-24|15/03/2025|||||15.939999580383|1|2025-03-31|15/12/2024||0.25|||17.819999694824|1
2025-04-07 01:40:27|06984|100871|600760|118.33B|118330000000|42.94|17372943|20.21|33|2025-04-28|15/03/2025|||||42.939998626709|1|2025-04-01|15/12/2024||0.31|17540000000||42.279998779297|1
2025-04-07 01:40:35|06985|100305|600038|30.42B|30420000000|37.1|6840944|-5.53|35|2025-04-25|15/03/2025|||||37.099998474121|1|2025-03-29|15/12/2024|||12470000000||36.220001220703|1
2025-04-07 01:40:44|06986|1162052|603489|6.3B|6300000000|26.8|5750772|-0.21|26|2025-04-30|15/12/2024|||||26.799999237061|1|2025-04-25|15/03/2025|||||26.799999237061|1
2025-04-07 01:40:53|06987|1156730|600733|47.26B|47260000000|8.48|141525105|14.91|27|2025-04-29|15/12/2024|||||8.4799995422363|1|2025-04-25|15/03/2025|||||8.4799995422363|1
2025-04-07 01:41:00|06988|100958|||||||31|2024-10-30|15/09/2024|||||9.5200004577637|1|2024-08-17|15/06/2024|||||6.6199998855591|1
2025-04-07 01:41:13|06989|996178|601212|21.55B|21550000000|2.91|58324874|-11.28|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
2025-04-07 01:41:22|06990|994565|603398|5.45B|5450000000|12.56|15847094|-36.47|33|2024-10-30|15/09/2024|||||20.10000038147|1|2024-08-29|15/06/2024|||||12.689999580383|1
2025-04-07 01:41:31|06991|1162089|601577|38.08B|38080000000|9.47|21894456|20.03|25|2025-04-26|15/12/2024|||||9.4700002670288|1|2025-04-25|15/03/2025|||||9.4700002670288|1
2025-04-07 01:41:41|06992|1062255|601838|72.22B|72220000000|17.32|24241256|25.87|33|2025-04-29|15/12/2024||1.02||25444000000|17.319999694824|1|2025-04-24|15/03/2025|||||17.319999694824|1
2025-04-07 01:41:50|06993|994526|601997|21.90B|21900000000|5.99|31161178|9.31|33|2025-04-29|15/12/2024|||||5.9899997711182|1|2025-04-25|15/03/2025|||||5.9899997711182|1
2025-04-07 01:41:59|06994|994505|600926|88.56B|88560000000|14.64|31471966|29.33|34|2025-04-23|15/03/2025|||||14.640000343323|1|2025-04-12|15/12/2024||0.29|||14.640000343323|1
2025-04-07 01:42:07|06995|994504|600919|178.74B|178740000000|9.74|110537635|22.98|34|2025-04-24|15/03/2025|||||9.7399997711182|1|2025-04-19|15/12/2024||0.72||84289000000|9.7399997711182|1
2025-04-07 01:42:16|06996|101029|601009|116.21B|116210000000|10.5|31856232|15.38|35|2025-04-25|15/03/2025||0.57||13670000000|10.5|1|2025-04-22|15/12/2024||0.33||10290000000|10.5|1
2025-04-07 01:42:24|06997|994517|601229|144.62B|144620000000|10.18|43322086|49.93|34|2025-04-25|15/03/2025||0.4541||13800000000|10.180000305176|1|2025-04-25|15/12/2024||0.299||12290000000|10.180000305176|1
2025-04-07 01:42:32|06998|1162086|600928|15.87B|15870000000|3.57|16999865|3.18|25|2025-04-30|15/12/2024|||||3.5699999332428|1|2025-04-25|15/03/2025|||||3.5699999332428|1
2025-04-07 01:42:41|06999|100700|600550|16.08B|16079999999.999998|8.73|44199201|106.87|32|2024-10-29|15/09/2024|||||12.060000419617|1|2024-08-13|15/06/2024|||||4.8800001144409|1
2025-04-07 01:42:50|07000|100618|600456|15.26B|15260000000|31.94|15916972|9.65|34|2025-04-23|15/03/2025|||||31.940000534058|1|2025-03-31|15/12/2024|||||33.799999237061|1
2025-04-07 01:43:00|07001|101000|600973|7.25B|7250000000|5.29|94522278|23.6|33|2025-04-30|15/03/2025|||||5.289999961853|1|2025-03-15|15/12/2024|||||5.1500000953674|1
2025-04-07 01:43:09|07002|101031|601011|4.87B|4870000000|2.54|86224698|-5.22|32|2024-10-26|15/09/2024|||||2.1900000572205|1|2024-08-24|15/06/2024|||||1.6100000143051|1
2025-04-07 01:43:18|07003|100426|600191|3.51B|3510000000|7.23|23976196|33.64|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
2025-04-07 01:43:28|07004|101141|601992|17.51B|17510000000|1.64|48856662|-17.59|35|2025-04-24|15/03/2025|||||1.6399999856949|1|2025-03-28|15/12/2024||0.04|32960000000|55995000000|1.6699999570847|1
2025-04-07 01:43:36|07005|101106|601678|8.07B|8070000000|4|37337156|-3.38|33|2025-04-30|15/12/2024|||||4|1|2025-04-25|15/03/2025|||||4|1
2025-04-07 01:43:46|07006|100897|600791|1.87B|1870000000|4.14|6600518|7.25|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
2025-04-07 01:43:53|07007|100691|600538|2.83B|2830000000|5.39|13092938|6.1|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2025-04-07 01:44:02|07008|100627|600463|2.80B|2800000000|9.33|4477576|1.63|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
2025-04-07 01:44:10|07009|100706|600560|3.6B|3600000000|16.08|10425716|-0.92|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
2025-04-07 01:44:19|07010|100581|600386|3.64B|3640000000|4.51|23555474|22.22|34|2025-04-25|15/03/2025|||||4.5100002288818|1|2025-03-31|15/12/2024|||||4.5100002288818|1
2025-04-07 01:44:27|07011|100281|600008|23.42B|23420000000|3.19|77320888|11.93|35|2025-04-25|15/03/2025|||||3.1900000572205|1|2025-04-12|15/12/2024|||||3.1900000572205|1
2025-04-07 01:44:38|07012|100574|600376|6.47B|6470000000|2.51|37341758|-2.71|35|2025-04-28|15/03/2025||0.0264||4630000000|2.5099999904633|1|2025-04-19|15/12/2024||0.1291||21830000000|2.5099999904633|1
2025-04-07 01:44:43|07013|100831|||||||23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2025-04-07 01:44:55|07014|994575|603569|4.74B|4740000000|7.85|6759753|-19.49|34|2025-04-26|15/12/2024|||||7.8499999046326|1|2025-04-24|15/03/2025|||||7.8499999046326|1
2025-04-07 01:45:04|07015|101157|603123|5.99B|5990000000|7.94|18939322|-2.1|34|2025-04-30|15/12/2024|||||7.9400000572205|1|2025-04-28|15/03/2025|||||7.9400000572205|1
2025-04-07 01:45:14|07016|951032|603025|15.27B|15270000000|13.77|7369391|27.74|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
2025-04-07 01:45:24|07017|100394|600159|1.97B|1970000000|2.37|17952627|-18.56|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
2025-04-07 01:45:32|07018|100597|600405|2.98B|2980000000|4.87|46903032|4.96|32|2024-10-31|15/09/2024|||||4.3600001335144|1|2024-08-30|15/06/2024|||||3.4100000858307|1
2025-04-07 01:45:41|07019|100784|600658|4.6B|4600000000|4.11|18774161|2.75|33|2024-10-26|15/09/2024|||||5.6999998092651|1|2024-08-24|15/06/2024|||||2.8900001049042|1
2025-04-07 01:45:47|07020|100304|600037|10.29B|10290000000|7.39|19108656|8.68|35|2025-04-25|15/03/2025|||||7.0599999427795|1|2025-03-17|15/12/2024|||810000000||7.8600001335144|1
2025-04-07 01:45:55|07021|994578|603588|8.59B|8590000000|5.64|49044197|-13.5|34|2025-04-24|15/03/2025|||||5.3600001335144|1|2025-03-20|15/12/2024|-0.05|0.02|3050000000||6.7199997901917|1
2025-04-07 01:46:06|07022|954959|603616|1.32B|1320000000|3.37|10418741|-19.76|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
2025-04-07 01:46:16|07023|101044|601101|10.61B|10610000000|7.04|11119831|-3.03|34|2025-04-29|15/03/2025|||||7.0300002098083|1|2025-04-29|15/12/2024|||||7.0300002098083|1
2025-04-07 01:46:26|07024|100562|600361|17.00B|17000000000|3.97|58500562|-13.21|34|2025-04-25|15/12/2024|||||3.9400000572205|1|2025-04-24|15/03/2025|||||3.9400000572205|1
2025-04-07 01:46:35|07025|100721|600578|24.57B|24570000000|3.56|27383338|6.07|34|2025-04-26|15/12/2024|||||3.5699999332428|1|2025-04-24|15/03/2025|||||3.5699999332428|1
2025-04-07 01:46:43|07026|101134|601908|6.40B|6400000000|2.55|37271253|-31.7|32|2024-10-30|15/09/2024|||||2.9900000095367|1|2024-08-29|15/06/2024|||||2.210000038147|1
2025-04-07 01:46:50|07027|1162083|603590|4.31B|4310000000|26.18|1371783|-13.48|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
2025-04-07 01:46:59|07028|101095|601588|5.82B|5820000000|1.66|24778140|-5.46|35|2025-04-24|15/03/2025|||||1.6499999761581|1|2025-03-26|15/12/2024|||||1.7400000095367|1
2025-04-07 01:47:08|07029|1141910|688066|4.82B|4820000000|17.61|10217500|-26.16|27|2025-04-29|15/12/2024|||||17.610000610352|1|2025-04-24|15/03/2025|||||17.610000610352|1
2025-04-07 01:47:16|07030|994596|||||||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
2025-04-07 01:47:21|07031|100612|||||||34|2025-04-29|15/12/2024|||||4.2600002288818|1|2025-04-25|15/03/2025|||||4.2600002288818|1
2025-04-07 01:47:31|07032|101051|601126|14.17B|14170000000|16.28|16330543|12.06|34|2025-04-30|15/03/2025|||||16.280000686646|1|2025-03-31|15/12/2024|0.13||1860000000||17.409999847412|1
2025-04-07 01:47:37|07033|100601|600410|8.94B|8940000000|7.51|162068617|49.54|32|2024-10-30|15/09/2024|||||5.710000038147|1|2024-08-30|15/06/2024|||||3.5999999046326|1
2025-04-07 01:47:47|07034|100395|600161|40.91B|40910000000|22.3|12542329|-8.08|35|2025-04-24|15/03/2025||0.1679||1340000000|22.170000076294|1|2025-03-31|15/12/2024|0.2516|0.142|1960000000|1290000000|20.559999465942|1
2025-04-07 01:47:56|07035|1141909|688033|3.11B|3110000000|5.18|9070743|-48.7|29|2025-04-25|15/03/2025|||||5.1799998283386|1|2025-04-22|15/12/2024|||||5.1799998283386|1
2025-04-07 01:48:04|07036|100336|600085|50.58B|50580000000|35.2|7615757|-10.64|35|2025-04-28|15/03/2025||0.36||5400000000|35.270000457764|1|2025-04-01|15/12/2024|0.19|0.19|4780000000|4300000000|36.590000152588|1
2025-04-07 01:48:13|07037|1072210|603516|8.65B|8650000000|38.59|10716356|40.13|32|2025-04-24|15/03/2025|||||38.590000152588|1|2025-04-23|15/12/2024|||||38.590000152588|1
2025-04-07 01:48:21|07038|1162049|603613|18.78B|18780000000|24.01|15323703|9.28|25|2025-04-23|15/03/2025|||||24.069999694824|1|2025-04-22|15/12/2024|||||24.069999694824|1
2025-04-07 01:48:30|07039|100484|600266|9.61B|9610000000|4.47|29093216|18.72|34|2025-04-25|15/03/2025|||||4.460000038147|1|2025-04-19|15/12/2024||||35537000000|4.460000038147|1
2025-04-07 01:48:39|07040|100956|600861|12.00B|12000000000|20.65|4729052|4.18|34|2025-04-26|15/12/2024||0.38|||20.64999961853|1|2025-04-24|15/03/2025|||||20.64999961853|1
2025-04-07 01:48:49|07041|100470|600246|10.23B|10230000000|5.21|65854200|-21.57|32|2024-10-31|15/09/2024|||||13.619999885559|1|2024-08-31|15/06/2024|||||6.2399997711182|1
2025-04-07 01:48:57|07042|997532|603138|4.21B|4210000000|13.48|12227196|6.59|33|2025-04-25|15/03/2025|||||13.479999542236|1|2025-04-18|15/12/2024|||||13.479999542236|1
2025-04-07 01:49:08|07043|942795|600055|12.09B|12090000000|16.59|9090734|15.84|34|2025-04-25|15/03/2025|||||16.590000152588|1|2025-03-24|15/12/2024|||||16.809999465942|1
2025-04-07 01:49:15|07044|1162055|603392|82.23B|82230000000|63.44|2779928|1.12|23|2025-04-18|15/03/2025|||||||2025-04-12|15/12/2024||0.13||721410000||
2025-04-07 01:49:24|07045|1141907|688028|3.74B|3740000000|22.28|7118519|40.77|29|2025-04-24|15/03/2025|||||22.129999160767|1|2025-04-22|15/12/2024|||||22.129999160767|1
2025-04-07 01:49:34|07046|1162058|603267|12.83B|12830000000|55|7213722|64.49|25|2025-04-25|15/03/2025|||||55.020000457764|1|2025-03-28|15/12/2024|||||52.700000762939|1
2025-04-07 01:49:41|07047|1156679|601816|280.4B|280400000000|5.67|106839545|12.18|24|2025-04-30|15/12/2024||0.0669||10160000000|5.6399998664856|1|2025-04-28|15/03/2025|||||5.6399998664856|1
2025-04-07 01:49:50|07048|100399|600166|20.11B|20110000000|2.44|102720626|-6.96|35|2025-04-26|15/12/2024|||||2.4300000667572|1|2025-04-25|15/03/2025|||||2.4300000667572|1
2025-04-07 01:49:58|07049|1162056|603068|5.24B|5240000000|31.37|13159423|58.87|25|2025-04-29|15/12/2024|||||31.39999961853|1|2025-04-25|15/03/2025|||||31.39999961853|1
2025-04-07 01:50:07|07050|1156734|603719|4.88B|4880000000|11.78|17895926|-28.91|24|2025-04-29|15/12/2024||0.16|||11.89999961853|1|2025-04-25|15/03/2025|||||11.89999961853|1
2025-04-07 01:50:16|07051|102958|600681|3.39B|3390000000|3.32|7733390|-10.94|32|2024-10-31|15/09/2024|||||3.5|1|2024-08-30|15/06/2024|||||3.2200000286102|1
2025-04-07 01:50:27|07052|1081714|603596|36.10B|36100000000|54.26|10333618|52.79|35|2025-04-25|15/03/2025||0.4|||54.409999847412|1|2025-04-23|15/12/2024||0.56|||54.409999847412|1
2025-04-07 01:50:35|07053|101008|600980|3.24B|3240000000|16.2|4616104|11.03|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
2025-04-07 01:50:44|07054|100663|600510|5.30B|5300000000|4.92|8480672|-0.38|32|2024-10-25|15/09/2024|||||4.5|1|2024-08-23|15/06/2024|||||3.4300000667572|1
2025-04-07 01:50:53|07055|100513|600299|28.11B|28110000000|9.94|11947107|15.04|34|2025-04-24|15/03/2025|||||9.8999996185303|1|2025-02-28|15/12/2024|0.075|0.1105|4180000000|4140000000|10.770000457764|1
2025-04-07 01:51:01|07056|1159375|601696|29.22B|29220000000|10.08|23683822|4.89|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
2025-04-07 01:51:08|07057|101162|603167|4.10B|4099999999.9999995|8.42|7268514|-9.53|34|2025-04-23|15/03/2025|||||8.3800001144409|1|2025-04-03|15/12/2024|||||8.6300001144409|1
2025-04-07 01:51:17|07058|994592|603727|3.96B|3960000000|13.16|6537681|-4.09|34|2025-04-21|15/03/2025|||||13.060000419617|1|2025-03-21|15/12/2024|||||15.060000419617|1
2025-04-07 01:51:27|07059|994621|603936|4.88B|4880000000|7.24|23270132|-13.06|33|2025-04-26|15/12/2024|||||||2025-04-24|15/03/2025||||||
2025-04-07 01:51:39|07060|100738|600597|11.63B|11630000000|8.27|14190202|-10.4|35|2025-04-25|15/03/2025|||||8.2600002288818|1|2025-04-08|15/12/2024|||||8.2600002288818|1
2025-04-07 01:51:47|07061|102960|600708|7.24B|7240000000|3.01|38850214|60.1|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-29|15/06/2024|||||1.7400000095367|1
2025-04-07 01:51:57|07062|101074|601339|8.03B|8029999999.999999|5.04|7942253|-3.39|35|2025-04-25|15/03/2025|||||5.0300002098083|1|2025-04-16|15/12/2024|||||5.0300002098083|1
2025-04-07 01:52:04|07063|100479|||||||35|2025-04-25|15/03/2025||0.07||1740000000|14.5|1|2025-03-29|15/12/2024|0.06|0.101|1860000000|1750000000|13.590000152588|1
2025-04-07 01:52:25|07064|100622|600455|1.49B|1490000000|21.6|2002408|14.08|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
2025-04-07 01:52:35|07065|100826|600707|26.77B|26770000000|6.81|42645237|-15.03|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
2025-04-07 01:52:43|07066|1054840|601108|36.50B|36500000000|7.44|52668076|5.22|33|2025-04-26|15/12/2024|||||7.4000000953674|1|2025-04-24|15/03/2025|||||7.4000000953674|1
2025-04-07 01:52:53|07067|101071|601311|9.67B|9670000000|7.64|17104345|2.87|35|2025-04-29|15/03/2025|||||7.6100001335144|1|2025-04-19|15/12/2024|||||7.6100001335144|1
2025-04-07 01:53:04|07068|100474|600230|4.24B|4240000000|9.66|4223644|-10.32|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
2025-04-07 01:53:11|07069|1052655|603106|4.34B|4340000000|7.51|25171463|46.65|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
2025-04-07 01:53:18|07070|100412|||||||32|2024-10-29|15/09/2024|||||4.6300001144409|1|2024-08-29|15/06/2024|||||3.579999923706|1
2025-04-07 01:53:27|07071|942820|601016|19.36B|19360000000|2.86|54586947|-0.99|33|2025-04-25|15/03/2025|||||2.8599998950958|1|2025-03-28|15/12/2024|||1220000000||3.0999999046326|1
2025-04-07 01:53:34|07072|994544|||||||33|2025-04-28|15/03/2025||0.1543||1670000000|9.460000038147|1|2025-04-23|15/12/2024||0.16||2140000000|9.460000038147|1
2025-04-07 01:53:43|07073|996063|601375|19.18B|19180000000|3.9|41562930|12.84|33|2025-04-17|15/03/2025|||||3.9000000953674|1|2025-03-28|15/12/2024|||||4.1399998664856|1
2025-04-07 01:53:55|07074|942815|600850|16.70B|16700000000|22.42|17114787|26.81|33|2025-04-29|15/03/2025|||||22.420000076294|1|2025-04-15|15/12/2024|||||22.420000076294|1
2025-04-07 01:54:02|07075|996182|603615|6.09B|6090000000|22.97|3876530|34.92|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
2025-04-07 01:54:10|07076|100815|||||||34|2025-04-30|15/03/2025|||||10.340000152588|1|2025-04-17|15/12/2024|||||10.340000152588|1
2025-04-07 01:54:19|07077|942824|603099|9.32B|9320000000|32.97|12278298|61.28|34|2025-04-25|15/12/2024||0.04|||32.860000610352|1|2025-04-24|15/03/2025|||||32.860000610352|1
2025-04-07 01:54:28|07078|100856|600742|6.75B|6750000000|8.45|6784500|3.89|34|2025-04-29|15/03/2025|||||8.3800001144409|1|2025-04-12|15/12/2024|||||8.3800001144409|1
2025-04-07 01:54:35|07079|100543|600333|2.81B|2810000000|4.29|13096901|6.7|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
2025-04-07 01:54:41|07080|100389|600148|2.53B|2530000000|16.53|3070066|23.02|25|2023-04-26|15/03/2023|-0.07||137500000||||2023-04-26|15/12/2022|-0.02||87870000|||
2025-04-07 01:54:49|07081|100652|600496|6.57B|6570000000|3.15|23325626|14.19|35|2025-04-25|15/03/2025||0.0435||2710000000|3.1199998855591|1|2025-04-12|15/12/2024||0.0537||5170000000|3.1199998855591|1
2025-04-07 01:55:01|07082|100869|600757|11.04B|11040000000|8.82|13232441|16.07|34|2025-04-24|15/03/2025|||||8.8800001144409|1|2025-04-11|15/12/2024|||||8.8800001144409|1
2025-04-07 01:55:09|07083|996067|603035|5.49B|5490000000|13.02|7601196|-6.11|33|2025-04-25|15/03/2025|||||13.039999961853|1|2025-04-19|15/12/2024||0.35|||13.039999961853|1
2025-04-07 01:55:17|07084|100684|600525|5.10B|5100000000|3.67|19198053|-16.7|32|2024-10-29|15/09/2024|||||5.9699997901917|1|2024-08-29|15/06/2024|||||4|1
2025-04-07 01:55:28|07085|945174|603698|9.19B|9190000000|15.69|4286800|28.97|34|2025-04-25|15/03/2025|||||15.760000228882|1|2025-04-01|15/12/2024|||||17.5|1
2025-04-07 01:55:37|07086|1162042|605288|2.74B|2740000000|35.65|940177|0.57|23|2025-04-30|15/12/2024|||||35.790000915527|1|2025-04-25|15/03/2025|||||35.790000915527|1
2025-04-07 01:55:45|07087|1057308|603655|2.54B|2540000000|22.07|1614061|45.64|25|2023-04-25|15/03/2023|0.02||39240000||||2023-04-25|15/12/2022|0.06||53360000|||
2025-04-07 01:55:54|07088|994550|603203|5.99B|5990000000|21.74|3273916|20.04|34|2025-04-29|15/12/2024|||||21.75|1|2025-04-28|15/03/2025|||||21.75|1
2025-04-07 01:56:05|07089|994602|603819|3.34B|3340000000|14.57|5973557|16.39|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
2025-04-07 01:56:15|07090|948391|603158|4.46B|4460000000|8.27|32589471|15.16|34|2025-04-26|15/12/2024|||||8.2700004577637|1|2025-04-25|15/03/2025|||||8.2700004577637|1
2025-04-07 01:56:24|07091|101118|601799|37.32B|37320000000|122.73|1731779|-5.4|34|2025-04-24|15/03/2025||1.05||15046000000|122.45999908447|1|2025-03-20|15/12/2024|1.51|1.26|4030000000|3120000000|124.0299987793|1
2025-04-07 01:56:32|07092|1043310|603776|4.06B|4059999999.9999995|15.97|10762312|52.37|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
2025-04-07 01:56:40|07093|100973|||||||33|2025-04-26|15/12/2024|||||4.1599998474121|1|2025-04-25|15/03/2025|||||4.1599998474121|1
2025-04-07 01:56:47|07094|1162079|603053|8.6B|8600000000|9.33|2339284|-1.93|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2025-04-07 01:56:56|07095|1056012|603809|10.63B|10630000000|14.92|43632839|155.08|33|2025-04-29|15/03/2025|||||14.920000076294|1|2025-03-24|15/12/2024|||||17.670000076294|1
2025-04-07 01:57:05|07096|100556|600353|8.06B|8060000000.000001|8.73|34171078|42.65|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
2025-04-07 01:57:15|07097|100828|600711|17.93B|17930000000|5.51|75798735|20.83|34|2025-04-25|15/03/2025|||||5.5100002288818|1|2025-03-25|15/12/2024|||||6.1700000762939|1
2025-04-07 01:57:24|07098|100329|600078|3.63B|3630000000|4.93|10792768|-18.57|32|2024-10-31|15/09/2024|||||7.4200000762939|1|2024-08-31|15/06/2024|||||5.2800002098083|1
2025-04-07 01:57:33|07099|101016|600988|41.33B|41330000000|21.25|51799850|22.81|34|2025-04-28|15/03/2025|||||21.329999923706|1|2025-03-29|15/12/2024|||2800000000||21.639999389648|1
2025-04-07 01:57:41|07100|100972|600879|29.83B|29830000000|8.59|42989892|20.21|33|2025-04-25|15/03/2025|||||8.5900001525879|1|2025-03-27|15/12/2024|||5050000000||9.4700002670288|1
2025-04-07 01:57:49|07101|1095973|601068|13.88B|13880000000|4.37|11267847|-4.32|27|2025-04-25|15/03/2025|||||4.3699998855591|1|2025-03-28|15/12/2024|||||4.5599999427795|1
2025-04-07 01:57:58|07102|101139|601965|19.20B|19200000000|17.93|6826193|-3.87|33|2025-04-26|15/12/2024||0.31|||17.969999313354|1|2025-04-21|15/03/2025|||||17.969999313354|1
2025-04-07 01:58:09|07103|100572|600372|53.66B|53660000000|10.56|24330569|-4.15|35|2025-04-25|15/03/2025|||||10.569999694824|1|2025-03-31|15/12/2024|||||11.760000228882|1
2025-04-07 01:58:16|07104|1162066|||||||25|2025-04-25|15/12/2024|||||24.059999465942|1|2025-04-24|15/03/2025|||||24.059999465942|1
2025-04-07 01:58:23|07105|994540|603060|5.60B|5600000000|6.41|4454279|-10.64|33|2025-04-24|15/03/2025||0.0518||440030000|6.4200000762939|1|2025-04-22|15/12/2024||0.2088||1040000000|6.4200000762939|1
2025-04-07 01:58:30|07106|101132|||||||35|2025-04-23|15/03/2025||0.32|||9.7799997329712|1|2025-03-21|15/12/2024|0.23|0.23|48990000000|99115000000|10.310000419617|1
2025-04-07 01:58:42|07107|101144|||||||35|2025-04-25|15/03/2025|||||6.3600001335144|1|2025-03-22|15/12/2024||0.34|3540000000||6.9400000572205|1
2025-04-07 01:58:51|07108|100414|600150|135.74B|135740000000.00002|27.92|44501106|-19.71|35|2025-04-30|15/12/2024||0.35||25590000000|27.909999847412|1|2025-04-25|15/03/2025||0.3035||14300000000|27.909999847412|1
2025-04-07 01:58:59|07109|100384|600138|7.48B|7480000000|9.72|17273143|-4.88|34|2025-04-28|15/03/2025||0.06|||9.6800003051758|1|2025-04-04|15/12/2024|0.36|0.3793|||10.340000152588|1
2025-04-07 01:59:06|07110|942599|||||||34|2025-05-06|15/03/2025||0.1873||892840000|7.5199999809265|1|2025-04-10|15/12/2024||0.48||1400000000|7.5199999809265|1
2025-04-07 01:59:17|07111|100362|600115|83.67B|83670000000|3.62|74254969|4.72|35|2025-04-25|15/03/2025||||32860000000|3.6199998855591|1|2025-03-28|15/12/2024|-0.1834|-0.0557|29470000000|31660000000|3.7999999523163|1
2025-04-07 01:59:27|07112|100803|600675|16.63B|16629999999.999998|2.59|20761905|-6.78|31|2024-10-31|15/09/2024|||||3.0599999427795|1|2024-08-30|15/06/2024|||||2.4400000572205|1
2025-04-07 01:59:37|07113|994508|600977|20.18B|20180000000|10.21|20391514|-9.84|34|2025-04-28|15/03/2025|||||10.199999809265|1|2025-04-19|15/12/2024||0.11|||10.199999809265|1
2025-04-07 01:59:44|07114|101045|||||||32|2024-10-31|15/09/2024|||||3.1600000858307|1|2024-08-30|15/06/2024|||||2.2799999713898|1
2025-04-07 01:59:53|07115|100549|600340|8.76B|8760000000|2.04|145549787|61.87|35|2025-04-30|15/12/2024|||||2.039999961853|1|2025-04-28|15/03/2025|||||2.039999961853|1
2025-04-07 02:00:02|07116|996065|601881|179.65B|179650000000|15.08|102069305|38.53|34|2025-04-24|15/03/2025|||||15.090000152588|1|2025-01-23|15/12/2024|0.17|0.17|8390000000||13.760000228882|1
2025-04-07 02:00:10|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
2025-04-07 02:00:20|07118|100511|600297|6.36B|6360000000|0.78|429091287|-50.32|32|2024-10-25|15/09/2024|||||0.77999997138977|1|2024-08-28|15/06/2024|||||0.77999997138977|1
2025-04-07 02:00:35|07119|101050|601118|19.81B|19810000000|4.62|30477805|-1.57|35|2025-04-26|15/12/2024|||||4.5999999046326|1|2025-04-25|15/03/2025|||||4.5999999046326|1
2025-04-07 02:00:44|07120|942810|600730|3.88B|3880000000|5.96|16510795|33|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
2025-04-07 02:00:54|07121|100429|600195|6.95B|6950000000|6.73|11625865|-30.65|34|2025-04-25|15/03/2025|||||6.7300000190735|1|2025-04-12|15/12/2024|||||6.7300000190735|1
2025-04-07 02:01:04|07122|101130|601888|118.59B|118590000000|56.96|15081378|-28.28|35|2025-04-24|15/03/2025||0.77||19090000000|56.880001068115|1|2025-03-28|15/12/2024|0.35|0.35|13450000000|13470000000|62.389999389648|1
2025-04-07 02:01:16|07123|100408|||||||35|2025-04-29|15/03/2025||0.14|||11.979999542236|1|2025-03-20|15/12/2024|0.23|0.1645|4220000000|4420000000|12.380000114441|1
2025-04-07 02:01:27|07124|1009372|603505|14.63B|14630000000|22.68|4575654|-24.64|33|2025-04-24|15/03/2025|||||22.690000534058|1|2025-04-23|15/12/2024|||||22.690000534058|1
2025-04-07 02:01:36|07125|100874|600764|20.24B|20240000000|26.35|9334291|35.88|34|2025-04-30|15/12/2024|||||26.360000610352|1|2025-04-24|15/03/2025|||||26.360000610352|1
2025-04-07 02:01:44|07126|1162087|603967|4.23B|4230000000.0000005|13.43|3821783|6.92|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
2025-04-07 02:01:54|07127|100670|600511|22.88B|22880000000|28.83|4535015|-10.53|35|2025-04-24|15/03/2025|||||28.709999084473|1|2025-03-20|15/12/2024|||12570000000||31.159999847412|1
2025-04-07 02:02:09|07128|100325|600056|15.92B|15920000000|9.94|12656160|-3.54|34|2025-04-28|15/03/2025|||||9.9099998474121|1|2025-04-26|15/12/2024|||||9.9099998474121|1
2025-04-07 02:02:18|07129|101128|601872|52.53B|52530000000|5.87|60091785|-21.53|34|2025-04-28|15/03/2025|||||5.8400001525879|1|2025-03-28|15/12/2024||0.14|6500000000|31868000000|6.4200000762939|1
2025-04-07 02:02:29|07130|101021|600999|146.71B|146710000000|16.67|19213058|27.42|35|2025-04-25|15/03/2025|||||16.639999389648|1|2025-03-26|15/12/2024|0.23|0.23|6610000000||18.110000610352|1
2025-04-07 02:02:38|07131|101168|603993|138.63B|138630000000|6.51|223058060|-17.28|35|2025-04-24|15/03/2025|||||6.5100002288818|1|2025-03-21|15/12/2024|0.24|0.18|58270000000|58740000000|7.9099998474121|1
2025-04-07 02:02:48|07132|101049|601117|44.41B|44410000000|6.75|48782658|7.23|35|2025-04-30|15/12/2024||0.31|||6.75|1|2025-04-24|15/03/2025|||||6.75|1
2025-04-07 02:02:58|07133|954957|601985|177.13B|177130000000|8.99|101651107|5.27|35|2025-04-29|15/12/2024||0.1018||20680000000|8.9300003051758|1|2025-04-25|15/03/2025||0.1832||20270000000|8.9300003051758|1
2025-04-07 02:03:06|07134|100681|600536|37.75B|37750000000|45.51|28142809|48.14|34|2025-04-30|15/03/2025|||||45.639999389648|1|2025-04-29|15/12/2024|||||45.639999389648|1
2025-04-07 02:03:19|07135|100366|600111|82.75B|82750000000|23.09|46506667|10.1|35|2025-04-24|15/03/2025||0.2244||7690000000|23.329999923706|1|2025-04-19|15/12/2024||0.2364||9550000000|23.329999923706|1
2025-04-07 02:03:27|07136|994520|601611|27.50B|27500000000|8.5|30376679|27.16|30|2025-04-30|15/12/2024|||||8.4899997711182|1|2025-04-28|15/03/2025|||||8.4899997711182|1
2025-04-07 02:03:34|07137|101121|||||||35|2025-04-24|15/03/2025||0.72|||12.64999961853|1|2025-03-25|15/12/2024|0.01|0.02|14640000000||15.420000076294|1
2025-04-07 02:03:40|07138|100548|600339|18.98B|18980000000|3.07|35927291|-0.29|34|2025-04-25|15/03/2025|||||3.0699999332428|1|2025-04-15|15/12/2024|||||3.0699999332428|1
2025-04-07 02:03:49|07139|1043298|601949|13.37B|13370000000|6.39|18899689|-6.28|33|2025-04-26|15/12/2024|||||6.3899998664856|1|2025-04-25|15/03/2025|||||6.3899998664856|1
2025-04-07 02:03:59|07140|100685|600528|18.48B|18480000000|7.79|12734602|7.49|34|2025-04-28|15/03/2025|||||7.789999961853|1|2025-03-29|15/12/2024|||||7.960000038147|1
2025-04-07 02:04:09|07141|100373|600125|7.61B|7610000000|5.53|12239112|-0.34|35|2025-04-28|15/03/2025|||||5.5300002098083|1|2025-04-09|15/12/2024||0.0506||4110000000|5.5300002098083|1
2025-04-07 02:04:21|07142|100768|600636|2.72B|2720000000|6.18|12331486|-33.94|33|2025-04-26|15/12/2024|||||6.1999998092651|1|2025-04-24|15/03/2025|||||6.1999998092651|1
2025-04-07 02:04:27|07143|102088|600217|8.30B|8300000000.000001|4.52|34461004|3.3|34|2025-04-25|15/03/2025|||||4.5300002098083|1|2025-04-15|15/12/2024|||||4.5300002098083|1
2025-04-07 02:04:37|07144|102084|600062|20.10B|20100000000|18.3|12895345|-5.41|35|2025-04-25|15/03/2025|||||18.25|1|2025-03-21|15/12/2024|||||18.979999542236|1
2025-04-07 02:04:44|07145|1162035|601698|83.56B|83560000000|18.24|30822037|25.59|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
2025-04-07 02:04:52|07146|996064|601858|15.74B|15740000000|18.02|6177379|-14.73|34|2025-04-29|15/12/2024|||||18.020000457764|1|2025-04-25|15/03/2025|||||18.020000457764|1
2025-04-07 02:05:03|07147|1082120|601066|191.75B|191750000000|23.04|12277258|13.24|31|2025-04-24|15/03/2025||0.12||11195000000|23.010000228882|1|2025-03-27|15/12/2024||0.05||10922000000|23.909999847412|1
2025-04-07 02:05:12|07148|101140|||||||35|2025-04-30|15/12/2024|||||3.9100000858307|1|2025-04-25|15/03/2025|||||3.9100000858307|1
2025-04-07 02:05:23|07149|100638|600482|49.16B|49160000000|19.64|20158194|3.71|35|2025-04-26|15/12/2024|||||19.639999389648|1|2025-04-25|15/03/2025|||||19.639999389648|1
2025-04-07 02:05:32|07150|101041|601098|26.15B|26150000000|14.25|12651956|15.83|35|2025-04-29|15/03/2025|||||14.229999542236|1|2025-04-26|15/12/2024|||||14.229999542236|1
2025-04-07 02:05:44|07151|100298|600029|100.21B|100210000000|5.45|67516736|2.66|35|2025-04-24|15/03/2025||||44150000000|5.4400000572205|1|2025-03-26|15/12/2024|-0.206|-0.05|39560000000|45740000000|6.1199998855591|1
2025-04-07 02:05:55|07152|100367|600118|29.56B|29560000000|24.25|14914064|4.49|34|2025-04-25|15/03/2025|||||24.25|1|2025-04-12|15/12/2024|||||24.25|1
2025-04-07 02:06:03|07153|100393|600158|7.94B|7940000000|7.71|23032085|-1.43|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
2025-04-07 02:06:13|07154|1164175|600956|23.73B|23730000000|6.85|5355815|-16.65|23|2025-04-24|15/03/2025|||||6.8299999237061|1|2025-03-25|15/12/2024|0.04||5580000000||7.4400000572205|1
2025-04-07 02:06:24|07155|100339|600088|6.83B|6830000000|15.53|6801787|-14.1|32|2024-10-30|15/09/2024|||||17.610000610352|1|2024-08-30|15/06/2024|||||13.359999656677|1
2025-04-07 02:06:33|07156|101154|603005|19.49B|19490000000|26.9|40118404|70.12|35|2025-05-06|15/03/2025|||||26.89999961853|1|2025-04-19|15/12/2024|||||26.89999961853|1
2025-04-07 02:06:44|07157|100280|600007|22.26B|22260000000|21.64|2604202|-3.48|34|2025-04-25|15/03/2025|||||21.610000610352|1|2025-04-01|15/12/2024|||||23|1
2025-04-07 02:06:55|07158|101063|601179|34.86B|34860000000|6.17|46263882|25.69|35|2025-05-06|15/03/2025|||||6.1700000762939|1|2025-04-11|15/12/2024|||||6.1700000762939|1
2025-04-07 02:07:04|07159|1155894|601916|78.78B|78780000000|2.83|119854923|-0.67|25|2025-04-24|15/03/2025|||||2.8399999141693|1|2025-03-28|15/12/2024||0.1|15160000000||2.960000038147|1
2025-04-07 02:07:12|07160|1162076|601512|11.42B|11420000000|7.07|3889095|-6.27|24|2025-04-25|15/03/2025|||||7.0199999809265|1|2025-04-22|15/12/2024||0.21|||7.0199999809265|1
2025-04-07 02:07:23|07161|102956|600373|14.44B|14440000000|10.42|13746218|-24.68|35|2025-04-25|15/03/2025||0.3595||2620000000|10.449999809265|1|2025-04-19|15/12/2024||0.32||3600000000|10.449999809265|1
2025-04-07 02:07:30|07162|100755|600618|11.38B|11380000000|8.86|22931551|11.56|32|2024-10-31|15/09/2024|||||8.8500003814697|1|2024-08-03|15/06/2024|||||8.9099998474121|1
2025-04-07 02:07:40|07163|100380|600132|28.95B|28950000000|56.62|4592679|-9.21|35|2025-04-25|15/03/2025||0.85||4230000000|55.659999847412|1|2025-04-03|15/12/2024|-0.45|0.03|1580000000|1750000000|59.400001525879|1
2025-04-07 02:07:48|07164|942825|603100|10.79B|10790000000|21.03|7919055|3.91|33|2025-04-25|15/03/2025|||||20.989999771118|1|2025-04-25|15/12/2024|||||20.989999771118|1
2025-04-07 02:07:56|07165|996555|600939|5.04B|5040000000|2.41|13265317|-7.34|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
2025-04-07 02:08:11|07166|100851|600729|12.80B|12800000000|28.55|5871347|20.79|34|2025-04-30|15/03/2025|||||28.569999694824|1|2025-04-19|15/12/2024||0.66||24307000000|28.569999694824|1
2025-04-07 02:08:20|07167|100710|600565|2.12B|2120000000|0.85|62024846|-36.57|32|2024-10-28|15/09/2024|||||0.85000002384186|1|2024-08-28|15/06/2024|||||0.85000002384186|1
2025-04-07 02:08:29|07168|100621|600452|15.2B|15200000000|9.18|18634457|4.26|33|2025-04-25|15/03/2025|||||9.1599998474121|1|2025-04-18|15/12/2024|||||9.1599998474121|1
2025-04-07 02:08:45|07169|100496|600279|5.64B|5640000000|4.67|11725941|19.08|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2025-04-07 02:08:53|07170|942818|600917|9.19B|9190000000|5.45|3327872|-8.02|33|2024-10-30|15/09/2024|||||6.0700001716614|1|2024-08-31|15/06/2024|||||5.2600002288818|1
2025-04-07 02:09:02|07171|101025|601005|10.80B|10800000000|1.22|99695254|0|34|2025-04-24|15/03/2025|||||1.2200000286102|1|2025-03-29|15/12/2024|||||1.3300000429153|1
2025-04-07 02:09:09|07172|1010705|603758|5.14B|5140000000|10.84|14038955|12.84|31|2025-04-24|15/03/2025|||||10.840000152588|1|2025-03-24|15/12/2024|||||13.14999961853|1
2025-04-07 02:09:17|07173|100355|600106|6.58B|6580000000|4.95|23414482|-20.09|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
2025-04-07 02:09:25|07174|1155475|601077|67.38B|67379999999.99999|5.91|56864059|31.62|35|2025-04-24|15/03/2025|||||5.9099998474121|1|2025-03-25|15/12/2024|0.11|0.22|||5.9000000953674|1
2025-04-07 02:09:33|07175|1162153|601827|14.23B|14230000000|8|5302865|8.99|24|2025-04-28|15/03/2025|||||8|1|2025-03-29|15/12/2024||0.12|1470000000||8.5600004196167|1
2025-04-07 02:09:43|07176|994511|601127|177.78B|177780000000|117.22|27933127|44.2|34|2025-04-28|15/03/2025|||||117.30000305176|1|2025-04-01|15/12/2024|4.3|3.9|38550000000|76540000000|125.88999938965|1
2025-04-07 02:09:52|07177|100378|600129|11.30B|11300000000|20.74|17638861|-31.57|34|2025-04-25|15/03/2025|||||20.760000228882|1|2025-03-31|15/12/2024||0.45|||20.180000305176|1
2025-04-07 02:10:01|07178|100352|600116|12.59B|12590000000|6.58|8228600|-4.95|34|2025-04-25|15/12/2024|||||6.5900001525879|1|2025-04-23|15/03/2025|||||6.5900001525879|1
2025-04-07 02:10:10|07179|100945|600847|1.43B|1430000000|8.4|3543778|7.49|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
2025-04-07 02:10:18|07180|101039|601158|22.90B|22900000000|4.74|8667181|-6.81|34|2025-04-24|15/03/2025|||||4.75|1|2025-04-02|15/12/2024|||||4.960000038147|1
2025-04-07 02:10:26|07181|945168|603601|3.38B|3380000000|3.27|15495596|5.87|34|2025-04-25|15/03/2025|||||3.2699999809265|1|2025-04-24|15/12/2024|||||3.2699999809265|1
2025-04-07 02:10:34|07182|1043311|603976|2.45B|2450000000|16.27|1196203|13.08|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
2025-04-07 02:10:43|07183|1056003|603083|8.88B|8880000000|33.14|17451433|-5.83|33|2025-04-25|15/03/2025|||||33.139999389648|1|2025-04-08|15/12/2024|||||33.139999389648|1
2025-04-07 02:10:49|07184|100788|||||||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
2025-04-07 02:10:59|07185|1052662|603367|6.04B|6040000000|13.34|2998876|-4.48|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
2025-04-07 02:11:06|07186|101093|601608|21.02B|21020000000|4.13|105354607|3.15|28|2025-04-25|15/03/2025|||||4.1399998664856|1|2025-03-15|15/12/2024|||2160000000||4.5999999046326|1
2025-04-07 02:11:17|07187|100307|600067|2.96B|2960000000|2.18|20431722|17.65|32|2024-10-30|15/09/2024|||||2.9300000667572|1|2024-08-30|15/06/2024|||||1.789999961853|1
2025-04-07 02:11:26|07188|996084|603628|3.18B|3180000000|11.69|6121072|-20.79|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
2025-04-07 02:11:35|07189|100894|600787|12.57B|12570000000|5.85|30350086|21.82|32|2024-10-26|15/09/2024|||||5.2699999809265|1|2024-08-30|15/06/2024|||||4.4899997711182|1
2025-04-07 02:11:46|07190|1162067|600968|39.64B|39640000000|3.54|53083902|3.72|25|2025-04-24|15/03/2025|||||3.539999961853|1|2025-04-10|15/12/2024||0.12||62195000000|3.539999961853|1
2025-04-07 02:11:54|07191|100852|600737|20.08B|20080000000|9.41|17294325|-5.22|34|2025-04-25|15/12/2024|||||9.4099998474121|1|2025-04-25|15/03/2025|||||9.4099998474121|1
2025-04-07 02:12:04|07192|997534|603908|2.59B|2590000000|24.93|2869418|11.24|33|2025-05-06|15/03/2025|||||24.930000305176|1|2025-04-29|15/12/2024||0.0214|||24.930000305176|1
2025-04-07 02:12:13|07193|101145|601919|221.50B|221500000000|12.78|78976588|33.84|35|2025-04-25|15/03/2025||0.3219||51570000000|12.869999885559|1|2025-03-21|15/12/2024|0.6921|0.5667|59120000000|40040000000|14.449999809265|1
2025-04-07 02:12:22|07194|101124|601866|31.41B|31410000000|2.17|61797806|-3.69|35|2025-04-25|15/03/2025|||||2.170000076294|1|2025-03-28|15/12/2024|||||2.4100000858307|1
2025-04-07 02:12:33|07195|100295|600026|47.23B|47230000000|10.03|42459295|-37.27|35|2025-04-25|15/03/2025|||||10.020000457764|1|2025-03-26|15/12/2024|0.2|0.29|5780000000|6330000000|11.460000038147|1
2025-04-07 02:12:41|07196|100611|600428|16.38B|16379999999.999998|5.94|36697573|9.38|34|2025-04-25|15/03/2025|||||5.9499998092651|1|2025-03-28|15/12/2024|||||6.7300000190735|1
2025-04-07 02:12:48|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
2025-04-07 02:12:57|07198|997891|603903|1.59B|1590000000|6.25|4735490|-23.08|33|2025-04-29|15/12/2024|||||6.25|1|2025-04-25|15/03/2025|||||6.25|1
2025-04-07 02:13:06|07199|942809|600685|29.40B|29400000000|21.1|9122171|-13.54|35|2025-04-24|15/03/2025|||||21.090000152588|1|2025-03-28|15/12/2024|||6480000000||23.680000305176|1
2025-04-07 02:13:14|07200|100315|600072|17.08B|17079999999.999998|11.55|25584804|-22.81|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
2025-04-07 02:13:23|07201|101161|603128|7.29B|7290000000|5.5|20194723|-14.55|34|2025-04-18|15/12/2024||||26751000000|5.4800000190735|1|2025-04-17|15/03/2025|||||5.4800000190735|1
2025-04-07 02:13:35|07202|100836|600715|8.28B|8279999999.999999|2.04|20283246|-20.07|34|2025-04-24|15/03/2025|||||2.039999961853|1|2025-04-10|15/12/2024|||||2.039999961853|1
2025-04-07 02:13:43|07203|1162045|603212|4.62B|4620000000|9.56|9885819|-17.45|23|2025-04-30|15/12/2024|||||9.5600004196167|1|2025-04-25|15/03/2025|||||9.5600004196167|1
2025-04-07 02:13:53|07204|100504|600288|3.56B|3560000000|8.19|19653638|-3.11|32|2024-10-25|15/09/2024|||||8.2299995422363|1|2024-08-21|15/06/2024|||||6.5900001525879|1
2025-04-07 02:14:01|07205|100478|600257|2.16B|2160000000|4.54|20506151|-39.77|32|2024-10-29|15/09/2024|||||5.1500000953674|1|2024-08-30|15/06/2024|||||4.0900001525879|1
2025-04-07 02:14:10|07206|1052671|603963|259.25M|259250000|1.18|5866750|-88.26|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
2025-04-07 02:14:18|07207|996080|603360|12.95B|12950000000|26.69|13157662|176.1|33|2025-04-25|15/12/2024|||||26.620000839233|1|2025-04-24|15/03/2025|||||26.620000839233|1
2025-04-07 02:14:27|07208|101125|601880|34.55B|34550000000|1.45|86875029|8.45|33|2024-10-30|15/09/2024|||||1.4800000190735|1|2024-08-30|15/06/2024|||||1.2300000190735|1
2025-04-07 02:14:35|07209|100734|600593|4.31B|4310000000|32.72|9637133|26.87|32|2024-10-30|15/09/2024|||||19.370000839233|1|2024-08-28|15/06/2024|||||15.909999847412|1
2025-04-07 02:14:43|07210|100833|600719|2.46B|2460000000|6.14|16009085|-2.89|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2025-04-07 02:14:52|07211|100942|600844|2.84B|2840000000|2.77|21527850|-4.39|32|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.289999961853|1
2025-04-07 02:15:00|07212|101181|900921|387.70M|387700000|0.13|579039|-2.11|30|2024-10-31|15/09/2024|||||0.12399999797344|1|2024-08-30|15/06/2024|||||0.097999997437|1
2025-04-07 02:15:11|07213|997892|603955|2.35B|2350000000|17.35|7559928|38.83|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
2025-04-07 02:15:21|07214|101026|601006|128.74B|128740000000.00002|6.46|84562097|-10.53|35|2025-04-30|15/12/2024||0.06||19580000000|6.4699997901917|1|2025-04-24|15/03/2025|||||6.4699997901917|1
2025-04-07 02:15:32|07215|100813|600694|7.24B|7240000000|23.36|5403136|49.89|35|2025-04-28|15/03/2025|||||23.329999923706|1|2025-04-26|15/12/2024|||||23.329999923706|1
2025-04-07 02:15:42|07216|1031219|603233|17.96B|17960000000|15.98|7393705|-21.86|33|2025-04-29|15/12/2024||0.0988||7280000000|15.979999542236|1|2025-04-24|15/03/2025||0.3081||7160000000|15.979999542236|1
2025-04-07 02:15:49|07217|100858|600744|6.42B|6420000000|3.26|27031327|11.73|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2025-04-07 02:15:58|07218|101148|601991|52.37B|52370000000|2.83|85140548|-1.65|35|2025-04-25|15/03/2025|||||2.8399999141693|1|2025-03-25|15/12/2024||0.01|||3.0099999904633|1
2025-04-07 02:16:06|07219|100432|600198|9.76B|9760000000|7.5|37225707|31.85|32|2024-10-30|15/09/2024|||||14.279999732971|1|2024-08-23|15/06/2024|||||5.0100002288818|1
2025-04-07 02:16:15|07220|942602|603019|87.53B|87530000000|61.08|54065710|41.63|35|2025-04-24|15/03/2025||0.062||2610000000|61.080001831055|1|2025-03-05|15/12/2024|0.78|0.6127|5110000000|6930000000|71.190002441406|1
2025-04-07 02:16:24|07221|100748|600611|13.36B|13360000000|5.65|72952047|124.82|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
2025-04-07 02:16:29|07222|101760|900903|1.82B|1820000000|0.203|1715894|12.89|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2025-04-07 02:16:39|07223|1082138|603587|5.36B|5360000000|11.36|2804883|-4.96|33|2025-04-29|15/12/2024||0.35|||11.35000038147|1|2025-04-24|15/03/2025|||||11.35000038147|1
2025-04-07 02:16:49|07224|996066|603032|2.90B|2900000000|12.45|5887355|-40.42|33|2025-04-29|15/12/2024|||||12.449999809265|1|2025-04-24|15/03/2025|||||12.449999809265|1
2025-04-07 02:16:57|07225|100666|600503|3.65B|3650000000|2.27|58393362|10.57|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2025-04-07 02:17:06|07226|1057234|603056|13.81B|13810000000|13.54|5303632|-9.34|33|2025-04-25|15/03/2025|||||13.529999732971|1|2025-04-25|15/12/2024|||||13.529999732971|1
2025-04-07 02:17:18|07227|100926|600826|5.13B|5130000000|7.09|8138263|14.24|34|2025-04-24|15/03/2025|||||7.0799999237061|1|2025-04-12|15/12/2024||0.0571|||7.0799999237061|1
2025-04-07 02:17:27|07228|100969|600875|45.58B|45580000000|14.63|19904747|1.89|35|2025-04-25|15/03/2025|||||14.609999656677|1|2025-03-31|15/12/2024||0.26||77821000000|15.109999656677|1
2025-04-07 02:17:46|07229|100279|600006|13.56B|13560000000|6.8|51571676|-1.05|34|2025-04-28|15/03/2025|||||6.8099999427795|1|2025-04-26|15/12/2024|||||6.8099999427795|1
2025-04-07 02:17:55|07230|100332|600081|6.97B|6970000000|12.6|19122449|34.23|32|2024-10-31|15/09/2024|||||9.9899997711182|1|2024-08-29|15/06/2024|||||8.0900001525879|1
2025-04-07 02:18:03|07231|955758|601198|33.62B|33619999999.999996|10.46|61463944|43.6|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
2025-04-07 02:18:09|07232|100907|600804|2.07B|2069999999.9999998|1.25|48382564|-67.25|35|2025-04-30|15/12/2024|||||1.25|1|2025-04-25|15/03/2025|||||1.25|1
2025-04-07 02:18:19|07233|994572|603528|5.25B|5250000000|7.48|23946552|21.67|34|2025-04-26|15/12/2024|||||7.4899997711182|1|2025-04-24|15/03/2025|||||7.4899997711182|1
2025-04-07 02:18:26|07234|994628|603999|3.76B|3760000000|6.53|19042048|23.72|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
2025-04-07 02:18:34|07235|1081677|601330|9.55B|9550000000|6.92|6428073|0.87|33|2025-04-25|15/03/2025|||||6.9299998283386|1|2025-03-28|15/12/2024|||854610000||6.5700001716614|1
2025-04-07 02:18:42|07236|100883|600776|12.42B|12420000000|9.89|16799645|11.04|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
2025-04-07 02:18:51|07237|101755|900941|1.69B|1690000000|0.38|878926|16.33|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2025-04-07 02:19:04|07238|994562|603377|2.12B|2120000000|2.97|11720390|-14.25|34|2025-04-30|15/03/2025|||||2.9700000286102|1|2025-04-26|15/12/2024|||||2.9700000286102|1
2025-04-07 02:19:12|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
2025-04-07 02:19:22|07240|1079938|603486|31.47B|31470000000|49.24|8194878|60.96|32|2025-04-26|15/12/2024||1.09||6110000000|49.240001678467|1|2025-04-21|15/03/2025||0.71||3870000000|49.240001678467|1
2025-04-07 02:19:30|07241|100690|600537|3.42B|3420000000|2.89|36524012|-25.23|32|2024-10-30|15/09/2024|||||3.2300000190735|1|2024-08-31|15/06/2024|||||2.2999999523163|1
2025-04-07 02:19:40|07242|1024775|603496|8.00B|8000000000|24.96|38966516|1.17|33|2025-04-24|15/03/2025|||||24.959999084473|1|2025-04-15|15/12/2024|||||24.959999084473|1
2025-04-07 02:19:49|07243|950057|603869|2.65B|2650000000|5.56|1520881|-25.48|32|2024-10-30|15/09/2024|||||5.3699998855591|1|2024-08-26|15/06/2024|||||4.5300002098083|1
2025-04-07 02:19:57|07244|100906|600803|58.45B|58450000000|19.08|10688241|5.86|34|2025-04-25|15/03/2025|||||19.090000152588|1|2025-03-27|15/12/2024||0.5096|37110000000|34110000000|19.64999961853|1
2025-04-07 02:20:06|07245|101152|603002|5.83B|5830000000|5.14|54122112|0.88|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
2025-04-07 02:20:17|07246|100510|600295|24.46B|24460000000|8.93|8876049|-18.9|35|2025-04-28|15/03/2025|||||8.9399995803833|1|2025-04-15|15/12/2024|||||8.9399995803833|1
2025-04-07 02:20:26|07247|101193|900936|3.38B|3380000000|0.84|588426|-10.26|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2025-04-07 02:20:33|07248|1141903|688018|22.7B|22700000000|179.2|5142327|205.12|29|2025-04-28|15/03/2025||0.72|||180.9700012207|1|2025-03-22|15/12/2024|0.77|0.27|547000000|516690000|215|1
2025-04-07 02:20:42|07249|996095|603966|2.91B|2910000000|8.12|10629385|10.67|33|2025-04-26|15/12/2024|||||8.1199998855591|1|2025-04-24|15/03/2025|||||8.1199998855591|1
2025-04-07 02:20:52|07250|100764|600622|3.94B|3940000000|2.64|81915918|23.73|32|2024-10-31|15/09/2024|||||4.5|1|2024-08-31|15/06/2024|||||1.7000000476837|1
2025-04-07 02:21:01|07251|101115|601788|72.16B|72160000000|15.96|31061017|5.23|35|2025-05-06|15/03/2025|||||15.979999542236|1|2025-03-27|15/12/2024|||3190000000||17.190000534058|1
2025-04-07 02:21:11|07252|100674|600516|18.05B|18050000000|4.66|29982700|0|34|2025-04-30|15/03/2025|||||4.6599998474121|1|2025-04-26|15/12/2024||0.0035||1210000000|4.6599998474121|1
2025-04-07 02:21:21|07253|100669|600507|9.39B|9390000000|4.09|26358432|-0.23|35|2025-04-25|15/03/2025|||||4.0900001525879|1|2025-03-15|15/12/2024|||||4.3499999046326|1
2025-04-07 02:21:32|07254|100962|600869|9.61B|9610000000|4.38|43517409|15.94|34|2025-04-29|15/03/2025|||||4.3800001144409|1|2025-04-26|15/12/2024|||||4.3800001144409|1
2025-04-07 02:21:42|07255|101109|601700|4.79B|4790000000|4.16|10318246|-2.15|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2025-04-07 02:21:52|07256|100654|600498|24.47B|24470000000|20.67|55053012|33.2|35|2025-04-28|15/03/2025||0.09||5280000000|20.670000076294|1|2025-04-26|15/12/2024||0.12||9140000000|20.670000076294|1
2025-04-07 02:22:01|07257|101035|601038|14.17B|14170000000|12.85|9937296|-18.67|35|2025-04-24|15/03/2025|||||12.85000038147|1|2025-03-27|15/12/2024|||1170000000||14.439999580383|1
2025-04-07 02:22:10|07258|1162059|601865|37.36B|37360000000|15.75|20734504|-40.21|25|2025-04-28|15/03/2025|||||15.75|1|2025-03-27|15/12/2024|-0.1217|-0.54|4080000000|4420000000|20.069999694824|1
2025-04-07 02:22:16|07259|994527|603007|4.15B|4150000000.0000005|4.73|12647586|-3.49|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
2025-04-07 02:22:26|07260|1010704|603488|1.98B|1980000000|6.81|4051829|-18.88|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
2025-04-07 02:22:33|07261|100994|600965|4.86B|4860000000|5.94|19097244|0.19|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
2025-04-07 02:22:41|07262|101127|601901|58.45B|58450000000|7.15|53141197|-7.35|34|2025-04-25|15/03/2025|||||7.1399998664856|1|2025-03-29|15/12/2024|||2290000000||7.9899997711182|1
2025-04-07 02:22:49|07263|100741|600601|17.93B|17930000000|4.31|278511134|90.44|32|2024-10-25|15/09/2024|||||4|1|2024-08-23|15/06/2024|||||2.7300000190735|1
2025-04-07 02:22:57|07264|1077010|603045|2.07B|2069999999.9999998|15.28|9898036|25.31|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
2025-04-07 02:23:06|07265|996557|603345|22.00B|22000000000|75.48|3950987|-7.74|34|2025-07-29|15/06/2025||||3740000000|75.680000305176|1|2025-04-25|15/03/2025||||3370000000|75.680000305176|1
2025-04-07 02:23:18|07266|1052661|603363|8.62B|8620000000|3.34|10029977|-34.23|33|2025-04-30|15/12/2024|||||3.329999923706|1|2025-04-28|15/03/2025|||||3.329999923706|1
2025-04-07 02:23:28|07267|1010849|603383|7.45B|7450000000|36.4|6785062|26.93|33|2025-04-29|15/03/2025|||||36.439998626709|1|2025-04-11|15/12/2024|||||36.439998626709|1
2025-04-07 02:23:36|07268|100905|600802|1.79B|1790000000|3.91|10613730|11|32|2024-10-24|15/09/2024|||||3.4400000572205|1|2024-08-31|15/06/2024|||||2.7699999809265|1
2025-04-07 02:23:47|07269|102095|600693|5.08B|5080000000|5.97|101975992|69.89|34|2025-04-25|15/03/2025|||||5.9800000190735|1|2025-04-12|15/12/2024|||||5.9800000190735|1
2025-04-07 02:23:56|07270|100301|600033|10.59B|10590000000|3.83|30488960|18.64|32|2024-10-31|15/09/2024|||||3.4800000190735|1|2024-08-31|15/06/2024|||||3.4100000858307|1
2025-04-07 02:24:03|07271|1141898|688010|6.13B|6130000000|35.2|3684497|108.09|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
2025-04-07 02:24:15|07272|100639|600483|25.13B|25130000000|9.07|14777763|-9.18|35|2025-04-29|15/03/2025|||||9.0699996948242|1|2025-04-25|15/12/2024|||||9.0699996948242|1
2025-04-07 02:24:24|07273|942796|600203|4.86B|4860000000|8.19|61880810|3.06|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
2025-04-07 02:24:30|07274|100650|||||||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
2025-04-07 02:24:38|07275|996559|603817|2.93B|2930000000|5.46|5555824|0.53|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
2025-04-07 02:24:47|07276|1008685|603826|12.14B|12140000000|18.48|5365536|-34.18|33|2025-04-28|15/03/2025|||||18.469999313354|1|2025-04-26|15/12/2024|||||18.469999313354|1
2025-04-07 02:24:56|07277|100583|600388|15.92B|15920000000|11.71|9817243|0.4|35|2025-04-24|15/03/2025|||||11.710000038147|1|2025-03-22|15/12/2024||0.62|3370000000||13.090000152588|1
2025-04-07 02:25:03|07278|945169|603686|4.86B|4860000000|11.7|45267337|43.65|34|2025-04-29|15/12/2024|||||11.699999809265|1|2025-04-25|15/03/2025|||||11.699999809265|1
2025-04-07 02:25:11|07279|102094|600592|6.74B|6740000000|16.88|38368825|84.1|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
2025-04-07 02:25:19|07280|942811|600753|1.17B|1170000000|5.08|5550466|-27.54|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
2025-04-07 02:25:30|07281|100359|600103|4.60B|4600000000|2.06|58340163|1.83|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
2025-04-07 02:25:38|07282|1024774|603933|2.95B|2950000000|14.18|4995130|6.06|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
2025-04-07 02:25:47|07283|996088|603668|5.71B|5710000000|11.56|6589859|-9.3|34|2025-04-30|15/12/2024|||||11.539999961853|1|2025-04-25|15/03/2025|||||11.539999961853|1
2025-04-07 02:25:53|07284|945170|603678|17.64B|17640000000|38.53|11497962|90.52|34|2025-04-25|15/03/2025|||||38.529998779297|1|2025-03-22|15/12/2024|||650000000||38.200000762939|1
2025-04-07 02:26:04|07285|100718|600573|2.71B|2710000000|11.09|3007073|20.27|34|2025-04-17|15/03/2025|||||11.090000152588|1|2025-04-16|15/12/2024|||||11.090000152588|1
2025-04-07 02:26:13|07286|100789|600660|135.78B|135780000000|52.72|12442331|28.91|35|2025-04-11|15/03/2025||0.7337|||52.720001220703|1|2025-03-18|15/12/2024|0.7737|0.81|10940000000|10800000000|61.099998474121|1
2025-04-07 02:26:19|07287|1162043|||||||24|2025-04-25|15/03/2025|||||147.16000366211|1|2025-04-23|15/12/2024|||||147.16000366211|1
2025-04-07 02:26:26|07288|996082|603444|15.07B|15070000000|210.85|1245252|21.14|33|2025-04-24|15/03/2025||3.16||933100000|211.2799987793|1|2025-03-28|15/12/2024|3.99|3.65|877000000|1010000000|213.00999450684|1
2025-04-07 02:26:33|07289|1164174|603087|27.53B|27530000000|43.46|6661590|1.32|23|2025-04-25|15/12/2024||0.5||1450000000|43.25|1|2025-04-25|15/03/2025||0.33||746180000|43.25|1
2025-04-07 02:26:41|07290|994613|||||||33|2025-04-24|15/03/2025|||||13.710000038147|1|2025-03-26|15/12/2024|||412000000||14.050000190735|1
2025-04-07 02:26:49|07291|1052653|601086|3.80B|3800000000|5.76|15997344|5.01|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
2025-04-07 02:26:57|07292|100694|600543|1.51B|1510000000|4.32|8861242|-19.59|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
2025-04-07 02:27:06|07293|100839|600720|17.85B|17850000000|7.88|6291622|-15.12|34|2025-04-29|15/03/2025|||||7.8699998855591|1|2025-03-28|15/12/2024|||5710000000||8.6000003814697|1
2025-04-07 02:27:17|07294|100364|600108|5.72B|5720000000|2.92|23342421|2.52|32|2024-10-30|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.4100000858307|1
2025-04-07 02:27:25|07295|100889|600795|78.12B|78120000000|4.39|139453311|-8.23|35|2025-04-25|15/03/2025|||||4.3899998664856|1|2025-04-16|15/12/2024||0.05|||4.3899998664856|1
2025-04-07 02:27:37|07296|101023|601002|3.95B|3950000000|4.13|15901632|17.39|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
2025-04-07 02:27:45|07297|100580|600383|19.64B|19640000000|4.32|95263777|27.6|35|2025-05-06|15/03/2025||-0.04||5520000000|4.3099999427795|1|2025-03-25|15/12/2024|-0.38|-0.3|34340000000|41810000000|4.539999961853|1
2025-04-07 02:27:54|07298|100870|600759|8.71B|8710000000|2.12|155349721|-17.5|32|2024-10-31|15/09/2024|||||2.4400000572205|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-04-07 02:28:03|07299|1031221|603387|4.04B|4040000000|7.92|6083740|-7.77|31|2024-10-31|15/09/2024|||||8.3400001525879|1|2024-08-21|15/06/2024|||||7.6599998474121|1
2025-04-07 02:28:09|07300|997894|603986|70.88B|70880000000|106.47|29037435|61.64|34|2025-04-26|15/12/2024||0.4433||1870000000|106.45999908447|1|2025-04-25|15/03/2025||0.4023||1830000000|106.45999908447|1
2025-04-07 02:28:21|07301|100413|600182|5.00B|5000000000|14.72|2159215|4.52|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
2025-04-07 02:28:31|07302|100708|600562|23.62B|23620000000|19.58|8217621|45.55|34|2025-04-24|15/03/2025|||||19.559999465942|1|2025-04-19|15/12/2024|||||19.559999465942|1
2025-04-07 02:28:40|07303|100433|600199|7.4B|7400000000|10.35|12051261|-31.19|34|2025-04-29|15/12/2024|||||10.35000038147|1|2025-04-25|15/03/2025|||||10.35000038147|1
2025-04-07 02:28:49|07304|1162041|603195|91.48B|91480000000|68.23|2011790|-2.46|24|2025-04-25|15/12/2024||1.17||4530000000|68.199996948242|1|2025-04-24|15/03/2025||0.815||4070000000|68.199996948242|1
2025-04-07 02:28:58|07305|1162090|603256|7.6B|7600000000|7.79|7990217|14.59|25|2025-04-29|15/12/2024|||||7.789999961853|1|2025-04-25|15/03/2025|||||7.789999961853|1
2025-04-07 02:29:06|07306|100534|600323|19.27B|19270000000|23.92|6913223|43.01|35|2025-04-25|15/03/2025|||||23.989999771118|1|2025-04-03|15/12/2024||0.33|||24.129999160767|1
2025-04-07 02:29:16|07307|101100|601633|196.14B|196140000000|22.7|20339672|4.86|35|2025-04-18|15/03/2025|||||22.709999084473|1|2025-03-31|15/12/2024|0.4811|0.6738|59940000000|83770000000|26.420000076294|1
2025-04-07 02:29:23|07308|994560|||||||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
2025-04-07 02:29:31|07309|100342|600094|6.79B|6790000000|2.92|28835763|-5.6|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
2025-04-07 02:29:38|07310|101197|900940|928.04M|928040000|0.219|251791|0.86|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2025-04-07 02:29:50|07311|100420|600185|10.31B|10310000000|5.52|33270032|-4.75|34|2025-04-29|15/12/2024|||||5.5199999809265|1|2025-04-25|15/03/2025|||||5.5199999809265|1
2025-04-07 02:29:57|07312|100745|600606|23.61B|23610000000|1.67|82074378|-4.71|35|2025-04-29|15/12/2024||0.2195||206030000000|1.6699999570847|1|2025-04-29|15/03/2025||0.0506||50440000000|1.6699999570847|1
2025-04-07 02:30:05|07313|100437|600206|12.48B|12480000000|14.82|76524545|43.85|34|2025-04-30|15/03/2025|||||14.819999694824|1|2025-04-30|15/12/2024|||||14.819999694824|1
2025-04-07 02:30:14|07314|101007|600979|7.29B|7290000000|5.96|108509742|85.29|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2025-04-07 02:30:24|07315|1052664|603386|3.26B|3260000000|9.96|10784680|-3.74|33|2025-04-28|15/03/2025|||||9.960000038147|1|2025-04-26|15/12/2024|||||9.960000038147|1
2025-04-07 02:30:34|07316|1024788|603335|1.73B|1730000000|4.04|10588455|-13.51|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
2025-04-07 02:30:42|07317|102967|603328|8.52B|8520000000|8.53|22873827|36.4|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
2025-04-07 02:30:50|07318|1052669|||||||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
2025-04-07 02:30:58|07319|100614|600433|5.33B|5330000000|3.13|15405030|16.27|34|2025-04-29|15/03/2025|||||3.1300001144409|1|2025-03-12|15/12/2024|||||3.289999961853|1
2025-04-07 02:31:07|07320|100796|600673|26.56B|26560000000|9.01|53220936|10.34|33|2025-04-24|15/03/2025|||||9|1|2025-04-10|15/12/2024|||||9|1
2025-04-07 02:31:17|07321|1057309|603848|5.25B|5250000000|13.39|2754882|-7.26|33|2025-05-06|15/03/2025|||||13.390000343323|1|2025-04-26|15/12/2024|||||13.390000343323|1
2025-04-07 02:31:26|07322|1141914|688388|8.3B|8300000000.000001|16.59|9988302|27.27|27|2025-05-28|15/03/2025|||||16.590000152588|1|2025-02-26|15/12/2024|||||19|1
2025-04-07 02:31:34|07323|1008684|603797|2.20B|2200000000|3.8|4446226|-14.61|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
2025-04-07 02:31:42|07324|1159376|603983|14.84B|14840000000|34.55|2042411|29.04|27|2025-04-26|15/12/2024||0.2404||880890000|34.689998626709|1|2025-04-25|15/03/2025|||||34.689998626709|1
2025-04-07 02:31:52|07325|100961|600868|5.34B|5340000000|2.84|112177734|28.1|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2025-04-07 02:32:02|07326|100579|600382|2.90B|2900000000|4.22|8734668|6.16|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
2025-04-07 02:32:10|07327|100732|600589|9.57B|9570000000|6.47|186167300|46.14|26|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1
2025-04-07 02:32:17|07328|955765|603838|1.45B|1450000000|4.51|6092858|-16.39|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
2025-04-07 02:32:27|07329|994553|603268|3.97B|3970000000|31.96|2408416|94.15|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
2025-04-07 02:32:35|07330|1162097|603863|2.69B|2690000000|11.84|6975329|-69.52|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
2025-04-07 02:32:43|07331|994558|603322|6.69B|6690000000|42.65|12724779|49.31|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
2025-04-07 02:32:50|07332|1052668|603725|1.91B|1910000000|6.34|4422560|-6.93|27|2024-10-26|15/09/2024|||||6.6900000572205|1|2024-08-28|15/06/2024|||863000000|863000000|5.6999998092651|1
2025-04-07 02:32:55|07333|1081729|||||||34|2025-04-26|15/12/2024||0.19||8212000000|20.89999961853|1|2025-04-24|15/03/2025||0.15|||20.89999961853|1
2025-04-07 02:33:03|07334|102090|600256|35.77B|35770000000|5.57|58937707|-21.5|34|2025-04-25|15/12/2024|||||5.5799999237061|1|2025-04-17|15/03/2025|||||5.5799999237061|1
2025-04-07 02:33:15|07335|100743|600603|11.08B|11080000000|6.78|6619560|-0.83|32|2024-10-31|15/09/2024|||||8.3000001907349|1|2024-08-31|15/06/2024|||||4.9099998474121|1
2025-04-07 02:33:24|07336|101080|601333|19.90B|19900000000|2.8|41438642|-7.57|35|2025-04-24|15/03/2025|||||2.8099999427795|1|2025-03-27|15/12/2024|||7060000000||3.0699999332428|1
2025-04-07 02:33:35|07337|101142|601996|2.11B|2109999999.9999998|1.88|20005623|-12.97|34|2025-04-25|15/03/2025|||||1.8799999952316|1|2025-04-12|15/12/2024|||||1.8799999952316|1
2025-04-07 02:33:44|07338|100523|600310|6.11B|6110000000|4.21|41185248|33.04|34|2025-04-24|15/03/2025|||||4.210000038147|1|2025-03-31|15/12/2024|||||4.5|1
2025-04-07 02:33:54|07339|100459|600236|49.50B|49500000000|6.33|11298891|12.14|34|2025-04-24|15/03/2025|||||6.3299999237061|1|2025-04-24|15/12/2024|||||6.3299999237061|1
2025-04-07 02:34:02|07340|942831|603368|6.65B|6650000000|16.78|8037010|-15.09|34|2025-04-24|15/03/2025|||||16.780000686646|1|2025-03-27|15/12/2024|||5190000000||18.39999961853|1
2025-04-07 02:34:11|07341|954955|601368|4.04B|4040000000|4.57|5779907|6.11|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2025-04-07 02:34:19|07342|994506|600936|5.41B|5410000000|3.24|30751135|24.13|32|2024-10-30|15/09/2024|||||2.8800001144409|1|2024-08-30|15/06/2024|||||2.3800001144409|1
2025-04-07 02:34:27|07343|100568|600368|8.19B|8189999999.999999|5.2|38948983|56.86|33|2024-10-25|15/09/2024|||||3.670000076294|1|2024-08-13|15/06/2024|||||4|1
2025-04-07 02:34:35|07344|100472|600252|7.50B|7500000000|2.3|40855940|5.98|32|2024-10-30|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||2.25|1
2025-04-07 02:34:45|07345|100880|600771|8.31B|8310000000.000001|17.06|5640350|-28.73|34|2025-04-25|15/12/2024|||||17.030000686646|1|2025-04-24|15/03/2025|||||17.030000686646|1
2025-04-07 02:34:55|07346|101068|601238|77.29B|77290000000|7.6|28480453|-4.48|35|2025-04-25|15/03/2025||0.12||23530000000|7.5999999046326|1|2025-03-28|15/12/2024|0.07|0.0011|33040000000|38920000000|8.5500001907349|1
2025-04-07 02:35:03|07347|100277|600004|20.64B|20640000000|8.71|13786379|-11.65|35|2025-04-30|15/12/2024||0.13||1840000000|8.710000038147|1|2025-04-25|15/03/2025|||||8.710000038147|1
2025-04-07 02:35:12|07348|994609|603861|4.22B|4219999999.9999995|8.61|13165756|11.29|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2025-04-07 02:35:21|07349|100542|600332|41.86B|41860000000|25.7|6780405|-7.72|35|2025-04-25|15/03/2025||0.55|||25.700000762939|1|2025-03-13|15/12/2024|0.3|0.29|||27.14999961853|1
2025-04-07 02:35:31|07350|100348|600098|21.56B|21560000000|6.23|14671496|-7|34|2025-04-28|15/03/2025|||||6.2300000190735|1|2025-04-09|15/12/2024|||||6.2300000190735|1
2025-04-07 02:35:40|07351|1141905|688020|2.7B|2700000000|30.33|832644|7.16|27|2025-04-18|15/03/2025||||118000000|30.290000915527|1|2025-04-17|15/12/2024||||112000000|30.290000915527|1
2025-04-07 02:35:48|07352|100984|||||||34|2025-04-24|15/03/2025|||||11.170000076294|1|2025-04-09|15/12/2024|||||11.170000076294|1
2025-04-07 02:35:57|07353|945719|603898|2.88B|2880000000|9.25|2146862|3.62|34|2025-04-29|15/12/2024||0.14|||9.25|1|2025-04-24|15/03/2025|||||9.25|1
2025-04-07 02:36:07|07354|1043306|603535|4.06B|4059999999.9999995|7.93|6134442|-17.81|33|2025-04-24|15/03/2025|||||7.9099998474121|1|2025-02-20|15/12/2024|||||12.739999771118|1
2025-04-07 02:36:16|07355|1052670|603882|13.11B|13110000000|28.76|14519396|-41.34|33|2025-04-26|15/12/2024||0.16||2230000000|28.809999465942|1|2025-04-23|15/03/2025||0.35||1900000000|28.809999465942|1
2025-04-07 02:36:24|07356|100799|600684|2.69B|2690000000|3.15|14426689|17.11|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
2025-04-07 02:36:33|07357|1031313|601228|23.77B|23770000000|3.16|27678744|-6.5|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
2025-04-07 02:36:43|07358|1024793|603043|8.57B|8570000000|15.2|4018487|-10.05|33|2025-04-24|15/03/2025|||||15.199999809265|1|2025-03-28|15/12/2024||0.1|1020000000||16.559999465942|1
2025-04-07 02:36:50|07359|1162061|603390|3.53B|3530000000|9.09|17546832|23.38|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
2025-04-07 02:36:59|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
2025-04-07 02:37:13|07361|942828|603166|7.89B|7890000000|12.4|60570199|126.64|33|2025-04-30|15/03/2025|||||12.39999961853|1|2025-03-27|15/12/2024|||540000000||14.069999694824|1
2025-04-07 02:37:20|07362|994509|600996|10.60B|10600000000|8.66|24186170|25.1|33|2025-04-26|15/12/2024|||||8.6599998474121|1|2025-04-25|15/03/2025|||||8.6599998474121|1
2025-04-07 02:37:28|07363|100455|600227|3.51B|3510000000|2.09|29942972|8.92|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
2025-04-07 02:37:37|07364|1055999|600903|7.68B|7680000000|6.68|9581456|-9.73|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
2025-04-07 02:37:48|07365|100676|600523|4.52B|4520000000|11.2|6222257|6.52|32|2024-10-26|15/09/2024|||||13.420000076294|1|2024-08-27|15/06/2024|||||9.8199996948242|1
2025-04-07 02:37:57|07366|100589|600395|9.98B|9980000000|4.63|12898396|-22.1|34|2025-04-29|15/03/2025|||||4.6300001144409|1|2025-04-26|15/12/2024|||||4.6300001144409|1
2025-04-07 02:38:08|07367|100567|600367|4.51B|4510000000|13.21|24371429|25.15|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
2025-04-07 02:38:17|07368|1162039|603439|5.29B|5290000000|12.55|4993168|-14.95|25|2025-04-28|15/03/2025|||||12.529999732971|1|2025-04-23|15/12/2024|||||12.529999732971|1
2025-04-07 02:38:50|07369|1043304|603458|1.78B|1780000000|5.81|8349564|-12.38|33|2025-04-25|15/03/2025|||||5.8099999427795|1|2025-04-04|15/12/2024|||||6.4400000572205|1
2025-04-07 02:39:19|07370|101018|600992|3.16B|3160000000|12.9|7953555|5.35|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
2025-04-07 02:39:33|07371|100735|600594|2.58B|2580000000|3.27|10617199|-27.29|33|2024-10-26|15/09/2024|||||3.7300000190735|1|2024-08-24|15/06/2024|||||2.9400000572205|1
2025-04-07 02:39:45|07372|100486|600268|6.89B|6890000000|6.8|13696849|21.33|33|2024-10-25|15/09/2024|||||6.6300001144409|1|2024-08-23|15/06/2024|||||5.2199997901917|1
2025-04-07 02:39:58|07373|996087|603639|3.82B|3820000000|11.39|2355465|-21.1|33|2025-04-29|15/12/2024|||||11.390000343323|1|2025-04-25|15/03/2025|||||11.390000343323|1
2025-04-07 02:40:08|07374|100449|600221|57.48B|57480000000|1.34|378411694|4.35|32|2024-10-31|15/09/2024|||||1.25|1|2024-08-31|15/06/2024|||||1.0599999427795|1
2025-04-07 02:40:18|07375|101758|900945|7.92B|7920000000|0.255|660312|37.44|31|2024-10-31|15/09/2024|||||0.22499999403954|1|2024-08-31|15/06/2024|||||0.179000005126|1
2025-04-07 02:40:28|07376|994542|603069|4.97B|4970000000|15.74|5839368|-7.83|33|2025-04-23|15/03/2025|||||15.739999771118|1|2025-04-09|15/12/2024|||||15.739999771118|1
2025-04-07 02:40:37|07377|100671|600515|38.50B|38500000000|3.38|50614934|3.41|34|2025-04-25|15/03/2025|||||3.3699998855591|1|2025-04-15|15/12/2024||0.02|||3.3699998855591|1
2025-04-07 02:40:47|07378|943643|601969|13.48B|13480000000|6.98|14839314|1.26|35|2025-04-28|15/03/2025|||||6.9800000190735|1|2025-03-27|15/12/2024|||||7.3400001525879|1
2025-04-07 02:40:55|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
2025-04-07 02:41:03|07380|100647|600477|6.06B|6060000000|2.58|40718641|-3.79|34|2025-04-25|15/03/2025|||||2.5699999332428|1|2025-04-18|15/12/2024|||||2.5699999332428|1
2025-04-07 02:41:09|07381|100374|600126|38.50B|38500000000|11.53|264681380|125.51|32|2024-10-30|15/09/2024|||||4.039999961853|1|2024-08-24|15/06/2024|||||3.420000076294|1
2025-04-07 02:41:17|07382|994554|603298|23.16B|23160000000|17.68|13301622|-4.53|34|2025-04-18|15/12/2024||0.35|||17.680000305176|1|2025-04-17|15/03/2025|||||17.680000305176|1
2025-04-07 02:41:26|07383|101053|601177|6.21B|6210000000|15.23|37090407|100.71|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
2025-04-07 02:41:35|07384|945720|603618|4.26B|4260000000|6.15|37298627|31.09|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
2025-04-07 02:41:46|07385|994552|603258|4.80B|4800000000|19.96|7958181|21.2|34|2025-04-26|15/12/2024|||||19.959999084473|1|2025-04-25|15/03/2025|||||19.959999084473|1
2025-04-07 02:41:54|07386|942835|603806|33.15B|33150000000|12.7|25096947|-29.54|35|2025-04-28|15/03/2025|||||12.699999809265|1|2025-04-10|15/12/2024||0.2||5550000000|12.699999809265|1
2025-04-07 02:42:03|07387|1043308|603602|3.30B|3300000000|14.83|13066114|17.89|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
2025-04-07 02:42:14|07388|100915|600814|5.34B|5340000000|7.31|21893114|20.62|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
2025-04-07 02:42:21|07389|1164176|605166|3.95B|3950000000|11.28|7023329|18.66|24|2025-04-25|15/03/2025|||||11.279999732971|1|2025-04-10|15/12/2024|||||11.279999732971|1
2025-04-07 02:42:32|07390|996556|603238|2.75B|2750000000|15.52|8459090|46.23|33|2025-04-25|15/12/2024|||||15.520000457764|1|2025-04-24|15/03/2025|||||15.520000457764|1
2025-04-07 02:42:41|07391|100619|600460|36.38B|36380000000|21.82|27705708|21.64|34|2025-04-28|15/03/2025||0.078||2890000000|21.840000152588|1|2025-04-19|15/12/2024||0.17||2890000000|21.840000152588|1
2025-04-07 02:42:50|07392|996179|603040|3.39B|3390000000|25.07|3930746|31.23|33|2025-04-29|15/12/2024|||||25.069999694824|1|2025-04-25|15/03/2025|||||25.069999694824|1
2025-04-07 02:42:57|07393|953926|||||||34|2025-04-26|15/12/2024|||||8.5299997329712|1|2025-04-24|15/03/2025|||||8.5299997329712|1
2025-04-07 02:43:10|07394|100573|600375|9.44B|9440000000|5.89|8398114|42.2|31|2024-10-30|15/09/2024|||||5.5500001907349|1|2024-08-29|15/06/2024|||||4.7800002098083|1
2025-04-07 02:43:19|07395|100576|600378|32.73B|32729999999.999996|25.33|3021277|-19.49|34|2025-04-30|15/12/2024|||||25.280000686646|1|2025-04-28|15/03/2025|||||25.280000686646|1
2025-04-07 02:43:29|07396|100436|600202|1.86B|1860000000|4.85|26006987|5.69|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2025-04-07 02:43:37|07397|100410|600178|4.86B|4860000000|10.27|20371828|-2.73|32|2024-10-29|15/09/2024|||||11.529999732971|1|2024-08-27|15/06/2024|||||7.5300002098083|1
2025-04-07 02:43:47|07398|942817|600864|12.00B|12000000000|5.77|38697403|19.62|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2025-04-07 02:43:56|07399|100791|600664|8.51B|8510000000|3.4|93842606|22.77|34|2025-04-26|15/12/2024|||||3.3900001049042|1|2025-04-25|15/03/2025|||||3.3900001049042|1
2025-04-07 02:44:06|07400|953913|603023|1.66B|1660000000|2.95|6223867|-18.59|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2025-04-07 02:44:14|07401|1141899|688011|1.61B|1610000000|14.71|891475|-6.17|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
2025-04-07 02:44:22|07402|994622|603958|3.87B|3870000000|17.71|11882815|67.6|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
2025-04-07 02:44:33|07403|994556|603313|4.00B|4000000000|7.15|6760436|-25.36|34|2025-04-28|15/03/2025|||||7.1500000953674|1|2025-04-26|15/12/2024||-0.12|||7.1500000953674|1
2025-04-07 02:44:41|07404|100705|600559|17.01B|17010000000.000002|17.69|18859883|-4.12|34|2025-04-26|15/12/2024||0.35|||17.670000076294|1|2025-04-24|15/03/2025|||||17.670000076294|1
2025-04-07 02:44:50|07405|100830|600722|3.19B|3190000000|4.7|30465432|15.01|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
2025-04-07 02:44:59|07406|1072208|603156|28.95B|28950000000|23|2824475|-8.09|33|2025-04-26|15/12/2024|||||22.989999771118|1|2025-04-21|15/03/2025|||||22.989999771118|1
2025-04-07 02:45:08|07407|1031324|603768|2.70B|2700000000|11.34|5017029|-19.49|31|2025-04-28|15/12/2024||0.24|||11.340000152588|1|2025-04-24|15/03/2025|||||11.340000152588|1
2025-04-07 02:45:18|07408|942823|603011|5.54B|5540000000|11.2|40096444|58.27|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
2025-04-07 02:45:26|07409|998091|||||||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
2025-04-07 02:45:32|07410|100739|600598|27.87B|27870000000|15.68|17270904|13.28|34|2025-04-23|15/03/2025|||||15.680000305176|1|2025-03-29|15/12/2024|-0.15||981000000|5009000000|14.029999732971|1
2025-04-07 02:45:41|07411|100422|600187|5.08B|5080000000|3.17|64038859|43.93|32|2024-10-30|15/09/2024|||||4.4299998283386|1|2024-08-23|15/06/2024|||||3.3800001144409|1
2025-04-07 02:45:48|07412|101054|||||||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
2025-04-07 02:45:59|07413|951035|603567|9.92B|9920000000|10.51|4875526|-0.18|33|2025-04-26|15/12/2024|||||10.5|1|2025-04-25|15/03/2025|||||10.5|1
2025-04-07 02:46:08|07414|100438|600207|4.12B|4120000000|3.78|20264940|-15.18|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
2025-04-07 02:46:16|07415|100596|600403|8.18B|8180000000|3.42|27697378|7.34|32|2024-10-31|15/09/2024|||||3.2599999904633|1|2024-08-29|15/06/2024|||||2.420000076294|1
2025-04-07 02:46:27|07416|100405|600172|5.39B|5390000000|3.73|92058102|33.23|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
2025-04-07 02:46:38|07417|100502|600285|12.42B|12420000000|22.26|7026759|7.41|34|2025-04-24|15/03/2025|||||22.25|1|2025-04-23|15/12/2024|||||22.25|1
2025-04-07 02:46:48|07418|101105|601677|14.24B|14240000000|11.52|20854809|6.32|33|2025-04-25|15/03/2025|||||11.5|1|2025-04-23|15/12/2024|||||11.5|1
2025-04-07 02:46:59|07419|100525|600312|23.19B|23190000000|17.39|18913621|24.98|35|2025-04-18|15/03/2025|||||17.379999160767|1|2025-04-11|15/12/2024||0.23|||17.379999160767|1
2025-04-07 02:47:08|07420|100628|600439|3.64B|3640000000|3.22|54674560|34.08|32|2024-10-31|15/09/2024|||||5.1500000953674|1|2024-08-29|15/06/2024|||||2.1099998950958|1
2025-04-07 02:47:12|07421|100451|||||||32|2024-10-25|15/09/2024|||||5.1199998855591|1|2024-08-22|15/06/2024|||||4.4200000762939|1
2025-04-07 02:47:21|07422|994568|603508|8.34B|8340000000|22.09|4918950|17.39|34|2025-04-24|15/03/2025|||||22.120000839233|1|2025-04-12|15/12/2024|||||22.120000839233|1
2025-04-07 02:47:29|07423|100687|600531|6.99B|6990000000|6.43|30690859|0.28|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
2025-04-07 02:47:39|07424|100291|600020|9.60B|9600000000|4.31|13364887|18.42|32|2024-10-30|15/09/2024|||||4.0500001907349|1|2024-08-16|15/06/2024|||||3.829999923706|1
2025-04-07 02:47:48|07425|1054841|603103|8.28B|8279999999.999999|13|8638200|-6.65|33|2025-04-28|15/03/2025|||||13|1|2025-03-07|15/12/2024|||362000000||13.89999961853|1
2025-04-07 02:47:58|07426|1031316|603303|5.47B|5470000000|11.77|2161671|-2.84|33|2025-04-18|15/03/2025|||||11.770000457764|1|2025-03-08|15/12/2024|||1140000000||12.289999961853|1
2025-04-07 02:48:08|07427|942797|600346|104.67B|104670000000|14.85|12303867|5.1|33|2025-04-25|15/03/2025|||||14.85000038147|1|2025-04-17|15/12/2024||0.3545||59370000000|14.85000038147|1
2025-04-07 02:48:16|07428|955763|603223|5.76B|5760000000|8.15|5295012|3.19|32|2024-10-29|15/09/2024|||||8.9399995803833|1|2024-08-28|15/06/2024|||||8.5200004577637|1
2025-04-07 02:48:25|07429|100648|600487|35.95B|35950000000|14.76|69928090|30.18|34|2025-04-25|15/12/2024||0.2||13600000000|14.760000228882|1|2025-04-24|15/03/2025||0.21||12560000000|14.760000228882|1
2025-04-07 02:48:35|07430|994573|603556|15.59B|15590000000|31.94|5021257|-8.59|34|2025-04-25|15/03/2025|||||31.909999847412|1|2025-04-22|15/12/2024|||||31.909999847412|1
2025-04-07 02:48:44|07431|100311|600060|30.25B|30250000000|23.52|14790510|4.94|35|2025-04-29|15/03/2025|||||23.530000686646|1|2025-03-31|15/12/2024||0.43|17880000000||23.030000686646|1
2025-04-07 02:48:51|07432|100592|600398|37.32B|37320000000|7.71|54773572|-11.99|35|2025-05-06|15/03/2025|||||7.7399997711182|1|2025-04-30|15/12/2024||0.12|||7.7399997711182|1
2025-04-07 02:49:00|07433|942830|603306|10.36B|10360000000|32|10519999|60.54|34|2025-04-29|15/12/2024|||||31.989999771118|1|2025-04-25|15/03/2025|||||31.989999771118|1
2025-04-07 02:49:09|07434|100865|600751|7.39B|7390000000|2.54|44418438|19.07|31|2024-10-31|15/09/2024|||||2.7200000286102|1|2024-08-30|15/06/2024|||||2.1300001144409|1
2025-04-07 02:49:18|07435|994618|603909|2.10B|2100000000|8.05|1999650|-12.52|27|2025-04-28|15/03/2025|||||8.0500001907349|1|2025-03-22|15/12/2024|||1900000000||9.4499998092651|1
2025-04-07 02:49:28|07436|100541|600331|12.96B|12960000000|6.4|26439503|-3.56|32|2024-10-31|15/09/2024|||||7.8899998664856|1|2024-08-31|15/06/2024|||||6.0100002288818|1
2025-04-07 02:49:36|07437|100976|600885|33.16B|33159999999.999996|31.96|7620329|32.99|35|2025-08-01|15/06/2025||0.5428||4150000000|31.969999313354|1|2025-04-25|15/03/2025||0.3991||3780000000|31.969999313354|1
2025-04-07 02:49:44|07438|1142282|601236|36.98B|36980000000|7.28|27014743|9.5|27|2025-04-28|15/03/2025|||||7.2699999809265|1|2025-03-31|15/12/2024|||||8.0100002288818|1
2025-04-07 02:49:53|07439|100520|600307|8.20B|8199999999.999999|1.31|39991024|-0.7|34|2025-04-30|15/03/2025|||||1.3099999427795|1|2025-04-30|15/12/2024|||||1.3099999427795|1
2025-04-07 02:50:01|07440|1054843|603260|60.23B|60230000000|51.3|2169441|4.1|34|2025-04-30|15/03/2025||1.05||9600000000|51.299999237061|1|2025-04-24|15/12/2024||0.7134||8970000000|51.299999237061|1
2025-04-07 02:50:15|07441|100929|600829|4.29B|4290000000|7.39|11159761|21.09|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
2025-04-07 02:50:23|07442|100286|600015|120.79B|120790000000|7.52|41834989|21.07|35|2025-04-30|15/12/2024||0.555||20670000000|7.5300002098083|1|2025-04-25|15/03/2025||0.2479||20960000000|7.5300002098083|1
2025-04-07 02:50:35|07443|100857|600743|3.80B|3800000000|1.61|32801740|38.28|32|2024-10-31|15/09/2024|||||1.7999999523163|1|2024-08-31|15/06/2024|||||1.2200000286102|1
2025-04-07 02:50:45|07444|994503|600909|24.20B|24200000000|5.14|35920972|19.79|33|2025-04-25|15/03/2025|||||5.1500000953674|1|2025-03-28|15/12/2024|||||5.75|1
2025-04-07 02:50:56|07445|996079|603358|14.36B|14360000000|32.71|4032708|70.53|33|2025-04-30|15/12/2024|||||32.709999084473|1|2025-04-25|15/03/2025|||||32.709999084473|1
2025-04-07 02:51:03|07446|101194|900937|2.33B|2330000000|0.16|1003641|37.7|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2025-04-07 02:51:12|07447|100841|600726|17.08B|17079999999.999998|2.15|23020904|12.14|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2025-04-07 02:51:21|07448|994516|601226|6.73B|6730000000|5.76|26692934|9.98|33|2025-04-25|15/12/2024||0.1|||5.7699999809265|1|2025-04-18|15/03/2025|||||5.7699999809265|1
2025-04-07 02:51:28|07449|100296|||||||35|2025-04-24|15/03/2025|||||5.3400001525879|1|2025-03-27|15/12/2024||0.08|28170000000||5.6199998855591|1
2025-04-07 02:51:37|07450|100535|600325|13.84B|13840000000|5.01|37216215|-23.86|34|2025-04-25|15/03/2025|||||5|1|2025-04-25|15/12/2024|||||5|1
2025-04-07 02:51:45|07451|100631|600448|1.59B|1590000000|2.53|12629134|-6.98|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2025-04-07 02:51:53|07452|101013|600985|33.88B|33880000000.000004|12.58|17816695|-24.4|34|2025-04-25|15/03/2025|||||12.579999923706|1|2025-03-28|15/12/2024||1.39|9090000000||13.880000114441|1
2025-04-07 02:52:00|07453|100719|600575|13.60B|13600000000|3.45|54173330|27.64|29|2025-04-25|15/03/2025|||||3.4500000476837|1|2025-03-28|15/12/2024|||6430000000||3.5199999809265|1
2025-04-07 02:52:08|07454|996069|603038|3.65B|3650000000|13.57|8723030|56.21|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
2025-04-07 02:52:18|07455|1057304|600025|166.32B|166320000000|9.21|28290204|-1.06|33|2025-04-25|15/12/2024||0.05||23247000000|9.2200002670288|1|2025-04-21|15/03/2025|||||9.2200002670288|1
2025-04-07 02:52:28|07456|100284|600011|108.47B|108470000000|6.88|44664017|-24.79|35|2025-04-29|15/03/2025||0.29|||6.8699998855591|1|2025-03-25|15/12/2024|-0.07|-0.13|61160000000||6.9200000762939|1
2025-04-07 02:52:38|07457|100324|600054|8.55B|8550000000.000001|11.74|7264445|-2.08|35|2025-04-28|15/03/2025|||||11.739999771118|1|2025-04-19|15/12/2024||0.0278||525610000|11.739999771118|1
2025-04-07 02:52:47|07458|101756|900942|1.17B|1170000000|0.738|365525|-6|32|2025-04-28|15/03/2025|||||0.7379999756813|1|2025-04-19|15/12/2024||0.0278||525610000|0.7379999756813|1
2025-04-07 02:52:57|07459|101107|601688|133.96B|133960000000.00002|14.96|54872613|15.16|35|2025-04-25|15/03/2025||0.4945||12800000000|14.960000038147|1|2025-03-28|15/12/2024|0.5214|0.3908|10020000000|10410000000|17.690000534058|1
2025-04-07 02:53:06|07460|100904|600801|28.77B|28770000000|13.8|9123924|-1.12|35|2025-04-25|15/03/2025||0.15|||13.789999961853|1|2025-03-26|15/12/2024|0.31|0.36|9500000000|37276000000|12.989999771118|1
2025-04-07 02:53:14|07461|101191|900933|3.52B|3520000000|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
2025-04-07 02:53:21|07462|100855|600741|53.82B|53820000000|17.05|13500305|1.9|35|2025-04-29|15/12/2024||0.5429||46770000000|17.049999237061|1|2025-04-25|15/03/2025|||||17.049999237061|1
2025-04-07 02:53:31|07463|100302|600035|6.92B|6920000000|4.29|11730009|2.27|32|2024-10-30|15/09/2024|||||4.0900001525879|1|2024-08-30|15/06/2024|||||4.1700000762939|1
2025-04-07 02:53:40|07464|100711|600566|24.38B|24380000000|26.39|5961372|-26.89|35|2025-04-26|15/12/2024||0.91|||26.389999389648|1|2025-04-21|15/03/2025|||||26.389999389648|1
2025-04-07 02:53:46|07465|100481|||||||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
2025-04-07 02:53:52|07466|100356|||||||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
2025-04-07 02:54:00|07467|100509|600293|3.12B|3120000000|2.67|17791589|-1.67|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
2025-04-07 02:54:08|07468|994594|||||||33|2025-04-29|15/12/2024|||||13.829999923706|1|2025-04-25|15/03/2025|||||13.829999923706|1
2025-04-07 02:54:17|07469|100386|600141|22.03B|22030000000|19.88|16901584|6.69|35|2025-04-25|15/03/2025|||||19.889999389648|1|2025-04-01|15/12/2024||0.35|6350000000|28944000000|22.200000762939|1
2025-04-07 02:54:26|07470|994541|603067|8.07B|8070000000|16.26|14645740|84.44|34|2025-05-05|15/03/2025|||||16.260000228882|1|2025-04-21|15/12/2024|||||16.260000228882|1
2025-04-07 02:54:34|07471|1006195|603385|2.29B|2290000000|6|3781632|7.58|33|2025-04-29|15/12/2024||0.17|||6|1|2025-04-18|15/03/2025|||||6|1
2025-04-07 02:54:43|07472|100330|600079|33.61B|33610000000|20.79|20709750|10.75|35|2025-04-29|15/03/2025|||||20.790000915527|1|2025-04-23|15/12/2024|||||20.790000915527|1
2025-04-07 02:54:53|07473|953929|603989|5.61B|5610000000|14.01|9679565|-11.19|34|2025-04-30|15/12/2024|||||14.010000228882|1|2025-04-28|15/03/2025|||||14.010000228882|1
2025-04-07 02:55:03|07474|994623|603959|1.73B|1730000000|3.52|13113463|-38.47|33|2025-04-30|15/12/2024|||||3.5199999809265|1|2025-04-24|15/03/2025|||||3.5199999809265|1
2025-04-07 02:55:10|07475|100997|||||||26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2025-04-07 02:55:20|07476|100646|600476|2.26B|2260000000|14.02|8387309|3.6|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
2025-04-07 02:55:28|07477|100634|600478|7.56B|7560000000|4.54|48489943|12.5|32|2024-10-31|15/09/2024|||||4.1799998283386|1|2024-08-30|15/06/2024|||||3.3199999332428|1
2025-04-07 02:55:37|07478|942836|603998|4.15B|4150000000.0000005|9.43|13072299|-7.03|34|2025-04-29|15/12/2024|||||9.4399995803833|1|2025-04-25|15/03/2025|||||9.4399995803833|1
2025-04-07 02:55:47|07479|100844|600731|3.50B|3500000000|6.26|7412273|8.5|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
2025-04-07 02:55:54|07480|1162046|603353|2.9B|2900000000|15.34|4009450|-5.75|24|2025-04-26|15/12/2024|||||15.340000152588|1|2025-04-25|15/03/2025|||||15.340000152588|1
2025-04-07 02:56:08|07481|100392|600156|1.98B|1980000000|4.92|16925962|15.16|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
2025-04-07 02:56:17|07482|101001|600975|7.83B|7830000000|6.18|22098651|-38.93|34|2025-04-28|15/03/2025|||||6.1799998283386|1|2025-03-29|15/12/2024|||||6.1599998474121|1
2025-04-07 02:56:23|07483|994557|603319|6.14B|6140000000|29.68|22297884|89.11|34|2025-04-26|15/12/2024|||||29.680000305176|1|2025-04-25|15/03/2025|||||29.680000305176|1
2025-04-07 02:56:32|07484|100715|600570|47.43B|47430000000|25.05|51756575|23.98|35|2025-04-24|15/03/2025||0.057||1370000000|25.030000686646|1|2025-03-29|15/12/2024|0.4709|0.47|2390000000|2670000000|28.920000076294|1
2025-04-07 02:56:42|07485|100582|600387|1.21B|1210000000|2.59|3947573|-54.73|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
2025-04-07 02:56:52|07486|1031226|603825|2.81B|2810000000|11.1|17842274|23.59|31|2024-10-31|15/09/2024|||||11.380000114441|1|2024-08-29|15/06/2024|||||7.7399997711182|1
2025-04-07 02:57:02|07487|1056000|600933|14.23B|14230000000|14.45|24984001|-14.85|33|2025-04-25|15/03/2025|||||14.449999809265|1|2025-03-31|15/12/2024||0.37|1770000000||17.440000534058|1
2025-04-07 02:57:12|07488|101082|601377|48.10B|48100000000|5.57|44912737|7.97|35|2025-04-26|15/12/2024||0.1045||3740000000|5.5799999237061|1|2025-04-25|15/03/2025||0.1335||4200000000|5.5799999237061|1
2025-04-07 02:57:19|07489|100742|600602|28.73B|28730000000|20.98|118716717|91.06|34|2025-04-24|15/03/2025|||||20.979999542236|1|2025-03-27|15/12/2024|||||22.719999313354|1
2025-04-07 02:57:37|07490|101759|900901|3.92B|3920000000|0.719|4551799|34.95|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2025-04-07 02:57:46|07491|953922|603598|4.39B|4390000000|16.34|26108624|10.33|32|2024-10-31|15/09/2024|||||15|1|2024-08-28|15/06/2024|||||10.890000343323|1
2025-04-07 02:57:56|07492|942801|600556|8.26B|8260000000|4.57|107870447|6.05|33|2025-04-25|15/03/2025|||||4.5700001716614|1|2025-04-23|15/12/2024||||5161000000|4.5700001716614|1
2025-04-07 02:58:04|07493|100283|600010|76.21B|76210000000|1.68|398630807|7.78|34|2025-04-25|15/03/2025|||||1.6799999475479|1|2025-04-19|15/12/2024||-0.01|||1.6799999475479|1
2025-04-07 02:58:12|07494|100996|600967|17.31B|17310000000|10.15|46170285|38.56|34|2025-04-29|15/03/2025|||||10.140000343323|1|2025-04-26|15/12/2024|||||10.140000343323|1
2025-04-07 02:58:24|07495|101200|900948|5.89B|5890000000|2.02|2717521|8.44|32|2025-05-06|15/03/2025|||||2.0220000743866|1|2025-04-18|15/12/2024|||||2.0220000743866|1
2025-04-07 02:58:32|07496|100901|||||||34|2025-04-24|15/03/2025|||||9.4399995803833|1|2025-04-23|15/12/2024|||||9.4399995803833|1
2025-04-07 02:58:41|07497|100868|600756|4.56B|4560000000|14.06|21101528|31.48|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
2025-04-07 02:58:50|07498|100953|600858|2.39B|2390000000|4.63|29790825|3.77|34|2025-04-24|15/03/2025|||||4.6300001144409|1|2025-03-26|15/12/2024|||||5.0500001907349|1
2025-04-07 02:58:59|07499|1052666|603533|7.43B|7430000000|16.94|14933571|-20.25|34|2025-04-29|15/12/2024|||||16.940000534058|1|2025-04-28|15/03/2025|||||16.940000534058|1
2025-04-07 02:59:07|07500|996078|603337|12.45B|12450000000|26.88|2935991|32.52|33|2025-04-29|15/03/2025|||||26.879999160767|1|2025-04-15|15/12/2024|||||26.879999160767|1
2025-04-07 02:59:14|07501|101126|||||||34|2025-04-25|15/03/2025|||||5.75|1|2025-03-21|15/12/2024||0.26|||6.2600002288818|1
2025-04-07 02:59:21|07502|994601|603816|20.06B|20060000000|23.72|6021300|-35.14|34|2025-04-29|15/12/2024||0.7009||5610000000|23.719999313354|1|2025-04-25|15/03/2025||0.53|||23.719999313354|1
2025-04-07 02:59:30|07503|100726|600584|55.49B|55490000000|31.02|56170130|26.45|35|2025-04-23|15/03/2025||0.2375||8230000000|31.020000457764|1|2025-04-21|15/12/2024||0.3686||9790000000|31.020000457764|1
2025-04-07 02:59:40|07504|955766|603979|22.21B|22210000000|35.61|8439016|-26.04|34|2025-04-25|15/03/2025|||||35.610000610352|1|2025-04-25|15/12/2024||3.22||10304000000|35.610000610352|1
2025-04-07 02:59:48|07505|942793|603088|4.83B|4830000000|11.03|23748075|53.63|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
2025-04-07 03:00:00|07506|994589|603708|6.20B|6200000000|9.83|6053193|-2.93|34|2025-04-25|15/12/2024||-0.11|||9.829999923706|1|2025-04-25|15/03/2025|||||9.829999923706|1
2025-04-07 03:00:08|07507|994612|603878|2.97B|2970000000|5.31|8432412|-39.55|34|2025-04-29|15/03/2025|||||5.3099999427795|1|2025-04-28|15/12/2024|||||5.3099999427795|1
2025-04-07 03:00:18|07508|996180|603208|2.46B|2460000000|14.03|1981943|-44.51|33|2025-04-30|15/12/2024||0.88|||14.069999694824|1|2025-04-25|15/03/2025|||||14.069999694824|1
2025-04-07 03:00:26|07509|994512|||||||33|2025-04-25|15/03/2025|||||6.8600001335144|1|2025-03-28|15/12/2024|0.28||2540000000|5637000000|7.1700000762939|1
2025-04-07 03:00:35|07510|100949|600854|2.20B|2200000000|4.23|10431161|5.86|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
2025-04-07 03:00:43|07511|1081732|603876|7.20B|7200000000|8.07|19210281|-19.58|33|2025-04-29|15/12/2024|||||8.0699996948242|1|2025-04-25|15/03/2025|||||8.0699996948242|1
2025-04-07 03:00:51|07512|1043303|603359|2.10B|2100000000|4.71|25886615|1.55|33|2025-05-06|15/03/2025|||||4.710000038147|1|2025-04-29|15/12/2024|||||4.710000038147|1
2025-04-07 03:01:02|07513|100354|600105|8.23B|8230000000|5.63|109118463|32.42|34|2025-04-24|15/03/2025|||||5.6300001144409|1|2025-04-22|15/12/2024|||||5.6300001144409|1
2025-04-07 03:01:11|07514|100575|||||||35|2025-04-25|15/03/2025||0.2701||3210000000|15.409999847412|1|2025-03-26|15/12/2024|0.1394|0.1481|9140000000|5390000000|14.270000457764|1
2025-04-07 03:01:18|07515|1162091|603810|2.09B|2089999999.9999998|11.66|5401840|-14.69|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
2025-04-07 03:01:27|07516|1073383|600901|29.89B|29890000000|5.13|42319121|7.46|33|2025-04-26|15/12/2024||0.16|||5.1300001144409|1|2025-04-24|15/03/2025|||||5.1300001144409|1
2025-04-07 03:01:37|07517|994518|601500|7.58B|7580000000|4.75|48520028|-2.77|33|2025-04-26|15/12/2024||0.11|||4.7600002288818|1|2025-04-25|15/03/2025|||||4.7600002288818|1
2025-04-07 03:01:45|07518|1162098|603915|10.76B|10760000000|14.7|31965389|21.32|26|2025-04-29|15/12/2024||0.15||635740000|14.699999809265|1|2025-04-25|15/03/2025||0.1103||638980000|14.699999809265|1
2025-04-07 03:01:54|07519|101043|601100|94.97B|94970000000|70.83|16771457|56.93|35|2025-04-29|15/12/2024||0.54||2480000000|70.830001831055|1|2025-04-29|15/03/2025||2.66||3350000000|70.830001831055|1
2025-04-07 03:02:04|07520|100519|600305|8.35B|8350000000|7.46|7702662|-7.54|34|2025-04-24|15/03/2025||0.04|||7.460000038147|1|2025-04-22|15/12/2024||0.0251||550950000|7.460000038147|1
2025-04-07 03:02:09|07521|101009|||||||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
2025-04-07 03:02:17|07522|100376|||||||31|2024-10-30|15/09/2024|||||8|1|2024-08-27|15/06/2024|||||6.3200001716614|1
2025-04-07 03:02:28|07523|100594|600400|4.86B|4860000000|2.11|42256545|-14.96|34|2025-04-26|15/12/2024|||||2.1199998855591|1|2025-04-24|15/03/2025|||||2.1199998855591|1
2025-04-07 03:02:37|07524|994507|600959|15.30B|15300000000|3.07|45569358|8.06|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
2025-04-07 03:02:44|07525|100678|||||||31|2024-10-31|15/09/2024|||||1.9400000572205|1|2024-08-27|15/06/2024|||||1.3799999952316|1
2025-04-07 03:02:55|07526|101055|601199|4.79B|4790000000|5.13|5383285|11.04|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
2025-04-07 03:03:04|07527|994555|603299|8.09B|8090000000|10.39|8378968|23.33|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
2025-04-07 03:03:11|07528|100703|||||||35|2025-04-30|15/12/2024|||||12.949999809265|1|2025-04-10|15/03/2025|||||12.949999809265|1
2025-04-07 03:03:22|07529|942832|603369|64.20B|64200000000|52.28|7185782|-10.98|34|2025-04-30|15/12/2024||0.47||1980000000|52.209999084473|1|2025-04-28|15/03/2025||1.34|||52.209999084473|1
2025-04-07 03:03:30|07530|1116233|603629|6.34B|6340000000|24.52|28245317|8.66|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
2025-04-07 03:03:40|07531|100665|600513|2.75B|2750000000|9.67|13038115|13.19|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
2025-04-07 03:03:48|07532|101028|601008|5.27B|5270000000|4.68|11624935|7.87|32|2024-10-30|15/09/2024|||||3.829999923706|1|2024-08-28|15/06/2024|||||3.4000000953674|1
2025-04-07 03:03:57|07533|994570|603519|2.92B|2920000000|11.05|2937013|-0.65|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
2025-04-07 03:04:05|07534|1054855|603937|1.70B|1700000000|8.14|3042992|-17.83|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
2025-04-07 03:04:12|07535|101057|601222|12.47B|12470000000|6.15|20289793|3.91|35|2025-04-26|15/12/2024|||||6.1500000953674|1|2025-04-24|15/03/2025|||||6.1500000953674|1
2025-04-07 03:04:21|07536|1008686|603906|6.30B|6300000000|9.5|19738231|3.94|33|2025-04-30|15/03/2025|||||9.5|1|2025-03-28|15/12/2024|-0.1||2010000000||11.199999809265|1
2025-04-07 03:04:30|07537|1054852|603829|2.19B|2190000000|13.88|2121964|10.07|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
2025-04-07 03:04:41|07538|1031325|603041|1.94B|1940000000|10.7|2218706|2.07|31|2025-04-28|15/03/2025|||||10.699999809265|1|2025-04-26|15/12/2024|||||10.699999809265|1
2025-04-07 03:04:49|07539|1031228|603880|1.38B|1380000000|4.76|6758680|28.09|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
2025-04-07 03:04:57|07540|1088092|603693|13.78B|13780000000|15.69|10861489|41.7|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
2025-04-07 03:05:02|07541|942600|||||||34|2025-04-26|15/12/2024||2.47|||31.610000610352|1|2025-04-24|15/03/2025|||||31.610000610352|1
2025-04-07 03:05:12|07542|100837|600716|2.84B|2840000000|3.03|12410140|5.99|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2025-04-07 03:05:20|07543|101135|601928|29.14B|29140000000|11.47|18213393|4.62|35|2025-04-30|15/12/2024|||||11.470000267029|1|2025-04-28|15/03/2025|||||11.470000267029|1
2025-04-07 03:05:30|07544|1010702|601952|14.21B|14210000000|10.63|8029481|-6.95|33|2025-04-25|15/03/2025|||||10.619999885559|1|2025-04-23|15/12/2024|||||10.619999885559|1
2025-04-07 03:05:38|07545|1024792|603286|3.20B|3200000000|27.43|12918568|23.9|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
2025-04-07 03:05:48|07546|994538|603036|2.73B|2730000000|13.22|5919029|18.18|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
2025-04-07 03:05:59|07547|994533|603028|1.58B|1580000000|5.59|11134010|-27.27|33|2025-04-25|15/12/2024|||||5.5999999046326|1|2025-04-24|15/03/2025|||||5.5999999046326|1
2025-04-07 03:06:08|07548|100503|600287|1.92B|1920000000|4.37|2723411|-11.2|32|2024-10-31|15/09/2024|||||4.1300001144409|1|2024-08-31|15/06/2024|||||2.8499999046326|1
2025-04-07 03:06:18|07549|100570|600370|6.92B|6920000000|1.79|25998199|-1.97|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
2025-04-07 03:06:24|07550|1010703|603269|2.23B|2230000000|10.13|18635183|15.45|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
2025-04-07 03:06:32|07551|1162051|603530|11.13B|11130000000|24.66|3769059|43.32|20|2025-04-25|15/03/2025|||||24.659999847412|1|2025-04-03|15/12/2024|||||27.889999389648|1
2025-04-07 03:06:40|07552|101056|601218|2.89B|2890000000|2.97|21884746|-7.39|32|2024-10-30|15/09/2024|||||3.2599999904633|1|2024-08-30|15/06/2024|||||2.7599999904633|1
2025-04-07 03:06:50|07553|100860|600746|10.33B|10330000000|8.79|8931313|25.41|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
2025-04-07 03:06:58|07554|100448|600220|659.84M|659840000|0.37|801567|-79.56|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2025-04-07 03:07:08|07555|1052656|||||||33|2025-04-25|15/03/2025|||||11.640000343323|1|2025-04-21|15/12/2024|||||11.640000343323|1
2025-04-07 03:07:16|07556|955762|603117|3.51B|3510000000|5.84|15064120|73.14|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2025-04-07 03:07:25|07557|994559|603323|9.25B|9250000000|5.04|28982085|15.87|33|2025-04-30|15/12/2024||0.27|||5.0300002098083|1|2025-04-25|15/03/2025|||||5.0300002098083|1
2025-04-07 03:07:35|07558|100434|600200|3.39B|3390000000|4.81|35259008|-61.02|33|2025-04-25|15/12/2024|||||4.8099999427795|1|2025-04-23|15/03/2025|||||4.8099999427795|1
2025-04-07 03:07:45|07559|998089|603179|20.03B|20030000000|41.1|7214970|10.93|33|2025-04-29|15/12/2024||0.64|||41.099998474121|1|2025-04-28|15/03/2025|||||41.099998474121|1
2025-04-07 03:07:51|07560|1031317|603787|2.21B|2210000000|9.62|4002238|-5.06|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
2025-04-07 03:08:00|07561|100641|600486|20.15B|20150000000|49.89|2428214|-4.65|35|2025-04-29|15/03/2025|||||49.889999389648|1|2025-03-25|15/12/2024|0.4317|1.45|2420000000|5750000000|54.849998474121|1
2025-04-07 03:08:05|07562|100908|||||||32|2024-10-26|15/09/2024|||||4.2600002288818|1|2024-08-03|15/06/2024|||||3.7400000095367|1
2025-04-07 03:08:11|07563|1056006|603507|4.80B|4800000000|26.23|7711314|44.42|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
2025-04-07 03:08:20|07564|100683|600522|43.91B|43910000000|13.16|88863178|6.23|35|2025-04-29|15/12/2024||0.255|||13.159999847412|1|2025-04-24|15/03/2025|||||13.159999847412|1
2025-04-07 03:08:26|07565|1117756|||||||29|2025-04-28|15/03/2025|||||2.6900000572205|1|2025-04-25|15/12/2024|||||2.6900000572205|1
2025-04-07 03:08:35|07566|100885|600770|5.00B|5000000000|3.86|18040685|16.48|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
2025-04-07 03:08:44|07567|100707|600561|1.62B|1620000000|5.13|5257163|12.43|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
2025-04-07 03:08:54|07568|100563|600362|69.87B|69870000000|20.22|25710814|-11.77|35|2025-04-24|15/03/2025||0.06|||20.229999542236|1|2025-03-27|15/12/2024|0.53|0.51|124560000000|257041000000|24.10000038147|1
2025-04-07 03:09:00|07569|100487|||||||32|2024-10-26|15/09/2024|||||4.9800000190735|1|2024-08-15|15/06/2024|||||4.8299999237061|1
2025-04-07 03:09:10|07570|994624|603977|8.30B|8300000000.000001|13.36|14698889|7.2|33|2025-04-23|15/03/2025|||||13.35000038147|1|2025-04-18|15/12/2024|||||13.35000038147|1
2025-04-07 03:09:19|07571|100625|600461|12.40B|12400000000|9.66|13299757|0.41|34|2025-04-23|15/03/2025|||||9.6599998474121|1|2025-04-15|15/12/2024|||||9.6599998474121|1
2025-04-07 03:09:32|07572|100527|600316|24.92B|24920000000|34.18|16582722|96.07|35|2025-04-25|15/03/2025|||||34.189998626709|1|2025-03-29|15/12/2024|||2220000000||35.509998321533|1
2025-04-07 03:09:40|07573|100564|600363|25.68B|25680000000|56.59|16635633|123.02|34|2025-04-29|15/12/2024|||||56.599998474121|1|2025-04-25|15/03/2025|||||56.599998474121|1
2025-04-07 03:09:49|07574|1031319|603985|6.59B|6590000000|14.94|19402866|-19.73|33|2025-04-24|15/03/2025|||||14.939999580383|1|2025-03-29|15/12/2024|||||12.800000190735|1
2025-04-07 03:09:59|07575|1008682|603078|6.96B|6960000000|17.87|15931127|45.62|33|2025-04-25|15/03/2025|||||17.870000839233|1|2025-03-22|15/12/2024|||279000000||17.39999961853|1
2025-04-07 03:10:08|07576|100864|600750|14.17B|14170000000|22.65|7354184|-4.19|35|2025-04-25|15/03/2025||0.48||1350000000|22.659999847412|1|2025-03-20|15/12/2024|0.2442|0.2761|1460000000|1200000000|21.930000305176|1
2025-04-07 03:10:17|07577|101002|600976|7.13B|7130000000|46.2|1824342|-19.17|33|2025-04-11|15/03/2025|||||46.200000762939|1|2025-03-24|15/12/2024|||||42.240001678467|1
2025-04-07 03:10:25|07578|1072214|603871|13.52B|13520000000|13.96|10038909|-15.54|33|2025-04-25|15/12/2024|||||13.960000038147|1|2025-04-24|15/03/2025|||||13.960000038147|1
2025-04-07 03:10:34|07579|101111|601718|10.85B|10850000000|2.47|44012744|-7.61|34|2025-04-24|15/03/2025|||||2.4700000286102|1|2025-04-04|15/12/2024|||||2.670000076294|1
2025-04-07 03:10:42|07580|101086|||||||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
2025-04-07 03:10:50|07581|100424|600189|4.56B|4560000000|6.42|8790630|-25.05|32|2024-10-29|15/09/2024|||||9.079999923706|1|2024-08-10|15/06/2024|||||7.5700001716614|1
2025-04-07 03:10:58|07582|100561|600360|6.48B|6480000000|6.75|31499810|12.34|32|2024-10-29|15/09/2024|||||4.8600001335144|1|2024-08-20|15/06/2024|||||3.6099998950958|1
2025-04-07 03:11:07|07583|100974|600881|4.93B|4930000000|1.54|90147582|4.35|34|2025-04-26|15/12/2024|||||1.539999961853|1|2025-04-25|15/03/2025|||||1.539999961853|1
2025-04-07 03:11:15|07584|100910|600807|2.17B|2170000000|2.44|49134840|-20.99|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
2025-04-07 03:11:25|07585|101138|601958|31.04B|31040000000|9.58|20520733|-10.53|34|2025-04-25|15/03/2025|||||9.5900001525879|1|2025-04-03|15/12/2024|||||10.619999885559|1
2025-04-07 03:11:34|07586|1162088|603279|9.76B|9760000000|16.03|3840757|-19.73|25|2025-04-24|15/03/2025|||||16.030000686646|1|2025-04-23|15/12/2024|||||16.030000686646|1
2025-04-07 03:11:42|07587|942833|603518|2.96B|2960000000|8.51|12864050|-0.42|33|2025-04-24|15/03/2025|||||8.5100002288818|1|2025-03-27|15/12/2024|||1470000000||9.6000003814697|1
2025-04-07 03:11:49|07588|1093913|603657|2.23B|2230000000|16.5|6150460|44.79|33|2025-04-24|15/03/2025|||||16.5|1|2025-04-19|15/12/2024|||||16.5|1
2025-04-07 03:11:57|07589|994619|||||||34|2025-04-21|15/03/2025|||||19.10000038147|1|2025-03-22|15/12/2024|0.11|0.14|693000000||19.020000457764|1
2025-04-07 03:12:05|07590|100375|600127|4.60B|4600000000|7.15|10874310|-3.75|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
2025-04-07 03:12:15|07591|1161401|601778|9.93B|9930000000|2.62|42803067|-11.8|25|2025-04-25|15/03/2025|||||2.6199998855591|1|2025-04-18|15/12/2024||0.03|||2.6199998855591|1
2025-04-07 03:12:25|07592|101027|601007|2.57B|2570000000|6.56|6894509|-1.68|34|2025-04-28|15/03/2025|||||6.5599999427795|1|2025-03-29|15/12/2024||0.03|||6.9200000762939|1
2025-04-07 03:12:31|07593|101022|||||||35|2025-04-26|15/12/2024|||||11.409999847412|1|2025-04-25|15/03/2025|||||11.409999847412|1
2025-04-07 03:12:39|07594|1031312|||||||33|2025-04-25|15/03/2025|||||5.2600002288818|1|2025-03-24|15/12/2024|||||6.0199999809265|1
2025-04-07 03:12:48|07595|100651|600495|4.39B|4390000000|3.62|19652365|3.96|32|2024-10-30|15/09/2024|||||3.960000038147|1|2024-08-10|15/06/2024|||||3.25|1
2025-04-07 03:12:58|07596|100435|600201|7.70B|7700000000|6.89|20702212|-23.24|35|2025-04-25|15/12/2024|||||6.8899998664856|1|2025-04-18|15/03/2025|||||6.8899998664856|1
2025-04-07 03:13:08|07597|101160|603399|4.11B|4110000000.0000005|8.17|13607011|7.58|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
2025-04-07 03:13:18|07598|100425|600190|2.62B|2620000000|1.31|14836617|-46.51|32|2024-10-30|15/09/2024|||||1.4700000286102|1|2024-08-30|15/06/2024|||||1.4500000476837|1
2025-04-07 03:13:25|07599|101203|900952|358.56M|358560000|0.082|567726|-53.51|32|2024-10-30|15/09/2024|||||0.10800000280142|1|2024-08-30|15/06/2024|||||0.10700000077486|1
2025-04-07 03:13:30|07600|101136|601929|5.81B|5810000000|1.69|165519248|20.92|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2025-04-07 03:13:39|07601|101090|601566|4.56B|4560000000|7.92|3752259|-13.31|35|2025-04-29|15/03/2025|||||7.9200000762939|1|2025-04-25|15/12/2024|||||7.9200000762939|1
2025-04-07 03:13:45|07602|100578|600380|21.07B|21070000000|11.17|18629668|3.51|34|2025-04-24|15/03/2025|||||||2025-04-08|15/12/2024||0.22||||
2025-04-07 03:13:56|07603|1043300|603127|13.07B|13070000000|17.82|11967464|9.88|33|2025-04-24|15/03/2025||0.06|||17.819999694824|1|2025-03-28|15/12/2024|0.1913|0.1446|683000000|831860000|21.979999542236|1
2025-04-07 03:14:03|07604|101005|600998|23.43B|23430000000|4.72|27705257|-19.89|35|2025-04-29|15/12/2024||0.11||37730000000|4.7199997901917|1|2025-04-29|15/03/2025||0.1101||32950000000|4.7199997901917|1
2025-04-07 03:14:12|07605|100966|600872|15.30B|15300000000|20|9999833|-25.91|35|2025-04-23|15/03/2025||0.31|||20|1|2025-04-09|15/12/2024||0.2298||1260000000|20|1
2025-04-07 03:14:20|07606|998090|603517|9.25B|9250000000|15.47|14142227|-20.24|33|2025-05-05|15/03/2025|||||15.479999542236|1|2025-04-30|15/12/2024||0.2056||1640000000|15.479999542236|1
2025-04-07 03:14:29|07607|953925|603885|27.18B|27180000000|12.48|16200332|5.09|35|2025-04-28|15/03/2025|||||12.5|1|2025-04-22|15/12/2024|||||12.5|1
2025-04-07 03:14:37|07608|1024782|603617|2.50B|2500000000|6.59|38373342|9.91|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
2025-04-07 03:14:47|07609|101066|601216|42.11B|42110000000|5|136913032|44.24|35|2025-04-26|15/12/2024|||||5.0100002288818|1|2025-04-25|15/03/2025|||||5.0100002288818|1
2025-04-07 03:14:57|07610|101020|600997|11.05B|11050000000|6.62|6749370|-11.79|34|2025-04-25|15/03/2025|||||6.6199998855591|1|2025-03-29|15/12/2024|||||6.8200001716614|1
2025-04-07 03:15:02|07611|101204|900953|19.20M|19200000|0.03|4168351|-89.76|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
2025-04-07 03:15:10|07612|100327|600076|2.57B|2570000000|1.91|29485767|-2.3|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
2025-04-07 03:15:20|07613|1162085|603786|23.82B|23820000000|53.88|1836435|-3.51|25|2025-04-25|15/12/2024||0.57||1440000000|53.909999847412|1|2025-04-18|15/03/2025||0.62|||53.909999847412|1
2025-04-07 03:15:27|07614|100657|600499|14.62B|14620000000|7.82|14708308|-18.95|34|2025-04-23|15/03/2025|||||7.8299999237061|1|2025-03-27|15/12/2024|||4040000000||8.2200002670288|1
2025-04-07 03:15:36|07615|1162064|603610|4B|4000000000|10.21|9585593|0.35|24|2025-04-25|15/03/2025|||||10.210000038147|1|2025-04-19|15/12/2024||0.22|||10.210000038147|1
2025-04-07 03:15:42|07616|1062257|603161|2.01B|2009999999.9999998|10.46|5077786|7.85|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
2025-04-07 03:15:50|07617|1162092|603662|17.72B|17720000000|56.62|24470327|117.23|25|2025-04-29|15/12/2024|||||56.619998931885|1|2025-04-24|15/03/2025|||||56.619998931885|1
2025-04-07 03:15:58|07618|953122|603355|12.50B|12500000000|21.8|4081560|-0.82|35|2025-05-06|15/03/2025|||||21.799999237061|1|2025-04-16|15/12/2024||0.58|||21.799999237061|1
2025-04-07 03:16:07|07619|100387|600143|25.24B|25240000000|9.77|95363070|49.24|34|2025-04-29|15/03/2025|||||9.7700004577637|1|2025-04-22|15/12/2024|||||9.7700004577637|1
2025-04-07 03:16:21|07620|100668|600506|3.63B|3630000000|18.89|16824964|57.31|26|2023-04-28|15/03/2023|||684100000||||2023-04-03|15/12/2022|0.03||374800000|||
2025-04-07 03:16:30|07621|100607|600422|12.64B|12640000000|16.71|12428116|-18.41|34|2025-04-14|15/03/2025|||||16.690000534058|1|2025-03-21|15/12/2024|||2940000000||17.389999389648|1
2025-04-07 03:16:38|07622|102093|600579|3.32B|3320000000|6.7|38093386|16.43|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
2025-04-07 03:16:47|07623|1072211|603680|5.89B|5890000000|7.5|2744117|2.97|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
2025-04-07 03:16:56|07624|942821|601579|5.90B|5900000000|12.63|5951561|16.52|34|2025-04-25|15/03/2025|||||12.630000114441|1|2025-04-02|15/12/2024|||570000000||11.069999694824|1
2025-04-07 03:17:04|07625|996183|603626|3.89B|3890000000|7.06|37392934|-5.54|33|2025-04-25|15/03/2025|||||7.0599999427795|1|2025-04-22|15/12/2024|||||7.0599999427795|1
2025-04-07 03:17:14|07626|100323|600053|5.28B|5280000000|12.18|7177814|-13.95|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2025-04-07 03:17:22|07627|996094|603929|6.49B|6490000000|30.4|4972803|50.87|32|2025-04-25|15/03/2025|||||30.39999961853|1|2025-03-14|15/12/2024|||||36.400001525879|1
2025-04-07 03:17:31|07628|997888|603630|3.81B|3810000000|16.78|6209625|39.43|33|2025-04-29|15/12/2024||0.15|||16.760000228882|1|2025-04-25|15/03/2025|||||16.760000228882|1
2025-04-07 03:17:36|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
2025-04-07 03:17:46|07630|101117|601798|2.07B|2069999999.9999998|5.84|16015408|-8.07|32|2024-10-29|15/09/2024|||||7.1900000572205|1|2024-08-27|15/06/2024|||||5.039999961853|1
2025-04-07 03:17:55|07631|100538|600328|10.36B|10360000000|7.01|16257276|-7.45|34|2025-04-17|15/03/2025|||||7|1|2025-03-27|15/12/2024|||3320000000||7.8800001144409|1
2025-04-07 03:18:02|07632|100427|600192|2.62B|2620000000|5.94|9583838|31.54|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
2025-04-07 03:18:11|07633|942597|603169|12.63B|12630000000|9.63|36213707|76.38|33|2025-04-30|15/03/2025|||||9.6300001144409|1|2025-03-31|15/12/2024|||||6.7300000190735|1
2025-04-07 03:18:21|07634|100850|600738|3.32B|3320000000|4.48|27361348|11.67|33|2025-04-30|15/12/2024|||||4.4800000190735|1|2025-04-25|15/03/2025|||||4.4800000190735|1
2025-04-07 03:18:27|07635|100749|600612|25.34B|25340000000|48.28|1852275|-40.24|34|2025-04-23|15/03/2025||1.69||23070000000|48.310001373291|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|54.5|1
2025-04-07 03:18:43|07636|101761|900905|3.45B|3450000000|3.5|288857|-11.83|32|2025-04-23|15/03/2025||1.69||23070000000|3.5020000934601|1|2025-03-17|15/12/2024|0.28|0.53|4210000000|10120000000|3.6170001029968|1
2025-04-07 03:18:51|07637|951040|603883|13.87B|13870000000|18.34|22457436|-20.67|35|2025-04-30|15/12/2024||0.2566||6550000000|18.360000610352|1|2025-04-25|15/03/2025||0.445||5830000000|18.360000610352|1
2025-04-07 03:18:59|07638|100775|600644|3.70B|3700000000|6.83|9514366|16.67|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2025-04-07 03:19:08|07639|1057307|603477|11.16B|11160000000|21.62|17646674|-42.92|33|2025-05-06|15/03/2025|||||21.60000038147|1|2025-03-22|15/12/2024|0.51||2120000000||18.809999465942|1
2025-04-07 03:19:16|07640|100853|600739|14.55B|14550000000|9.54|16820168|1.63|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2025-04-07 03:19:24|07641|951033|603315|3.79B|3790000000|11.84|18781603|0.15|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2025-04-07 03:19:31|07642|942812|600758|4.51B|4510000000|3.38|24393369|9.73|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
2025-04-07 03:19:41|07643|100517|600303|2.20B|2200000000|3.22|10652675|-22.25|32|2024-10-31|15/09/2024|||||2.8099999427795|1|2024-08-30|15/06/2024|||||2.460000038147|1
2025-04-07 03:19:49|07644|100781|||||||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
2025-04-07 03:19:58|07645|942834|603609|7.61B|7610000000|8.27|6117747|8.21|34|2025-04-26|15/12/2024|||||8.2700004577637|1|2025-04-25|15/03/2025|||||8.2700004577637|1
2025-04-07 03:20:07|07646|101114|601777|34.32B|34320000000|7.6|73290229|159.5|32|2024-10-26|15/09/2024|||||6.4699997901917|1|2024-08-24|15/06/2024|||||3.9100000858307|1
2025-04-07 03:20:16|07647|994604|603823|4.03B|4030000000.0000005|9.66|8969636|19.22|31|2025-04-26|15/12/2024|||||9.6599998474121|1|2025-04-24|15/03/2025|||||9.6599998474121|1
2025-04-07 03:20:26|07648|994582|603636|6.74B|6740000000|11.61|42051791|29.39|33|2025-04-26|15/12/2024|||||11.609999656677|1|2025-04-25|15/03/2025|||||11.609999656677|1
2025-04-07 03:20:37|07649|100462|600231|4.44B|4440000000|1.57|15566099|-8.99|33|2025-04-25|15/03/2025|||||1.5700000524521|1|2025-04-01|15/12/2024|||||1.710000038147|1
2025-04-07 03:20:45|07650|100636|600480|13.51B|13510000000|14.37|47022260|66.7|35|2025-04-29|15/03/2025|||||14.369999885559|1|2025-04-29|15/12/2024|||||14.369999885559|1
2025-04-07 03:20:54|07651|100349|600099|1.93B|1930000000|8.83|4361603|17.34|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2025-04-07 03:21:02|07652|953923|603669|2.86B|2860000000|4.06|13498981|10.54|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
2025-04-07 03:21:12|07653|101024|601003|7.20B|7200000000|2.8|15683921|3|33|2025-04-29|15/12/2024||0.02|||2.7999999523163|1|2025-04-23|15/03/2025|||||2.7999999523163|1
2025-04-07 03:21:20|07654|100457|600249|2.67B|2670000000|4.85|9695675|8.91|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
2025-04-07 03:21:30|07655|101167|603766|21.40B|21400000000|10.38|35964616|69.66|34|2025-04-29|15/12/2024|||||10.380000114441|1|2025-04-28|15/03/2025|||||10.380000114441|1
2025-04-07 03:21:38|07656|100656|600491|5.38B|5380000000|3.53|23768336|34.83|34|2025-04-26|15/12/2024|||||3.5299999713898|1|2025-04-24|15/03/2025|||||3.5299999713898|1
2025-04-07 03:21:46|07657|100948|600853|3.50B|3500000000|3.45|23321181|-1.55|34|2025-04-25|15/03/2025|||||3.4400000572205|1|2025-03-29|15/12/2024|||||3.7300000190735|1
2025-04-07 03:21:54|07658|101153|603003|1.86B|1860000000|4.95|5845568|-52.68|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
2025-04-07 03:22:03|07659|100421|600186|11.65B|11650000000|6.55|205778056|38.58|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2025-04-07 03:22:10|07660|100382|600135|3.51B|3510000000|6.35|6415498|8.88|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2025-04-07 03:22:17|07661|100400|600167|12.27B|12270000000|5.5|6550364|2.27|33|2025-04-30|15/03/2025|||||5.4899997711182|1|2025-04-25|15/12/2024|||||5.4899997711182|1
2025-04-07 03:22:25|07662|100970|600876|5.63B|5630000000|8.73|3247733|-23.16|35|2025-04-25|15/03/2025|||||8.7299995422363|1|2025-03-28|15/12/2024|||899850000||10.079999923706|1
2025-04-07 03:22:34|07663|100452|600223|7.44B|7440000000|7.26|17611918|-2.47|34|2025-04-25|15/03/2025|||||7.2600002288818|1|2025-03-22|15/12/2024|0.07|0.11|1180000000||7.3899998664856|1
2025-04-07 03:22:41|07664|100891|600783|8.24B|8240000000|11.03|6150121|7.54|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
2025-04-07 03:22:49|07665|100892|600784|3.80B|3800000000|5.63|11115515|12.79|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
2025-04-07 03:22:57|07666|100911|||||||35|2025-04-25|15/03/2025||-0.082||19260000000|2.8499999046326|1|2025-03-28|15/12/2024|-0.1229|-0.1229|20300000000|20370000000|3.2599999904633|1
2025-04-07 03:23:06|07667|100928|600828|5.02B|5020000000|2.89|15661814|-7.62|34|2025-04-28|15/03/2025|||||2.8900001049042|1|2025-03-22|15/12/2024|||||3.3599998950958|1
2025-04-07 03:23:15|07668|100546|600337|2.33B|2330000000|1.61|32422408|-33.7|34|2025-04-30|15/12/2024|||||1.6100000143051|1|2025-04-23|15/03/2025|||||1.6100000143051|1
2025-04-07 03:23:24|07669|101004|600993|10.99B|10990000000|25.33|5862608|14.23|34|2025-04-28|15/03/2025|||||25.309999465942|1|2025-04-03|15/12/2024|||||25.270000457764|1
2025-04-07 03:23:31|07670|100967|600873|29.9B|29900000000|10.56|22291977|-1.6|35|2025-04-25|15/03/2025|||||10.569999694824|1|2025-03-18|15/12/2024|0.26||6390000000||9.8100004196167|1
2025-04-07 03:23:40|07671|100957|600863|25.59B|25590000000|3.91|73324107|-13.25|34|2025-04-25|15/12/2024|||||3.9100000858307|1|2025-04-23|15/03/2025|||||3.9100000858307|1
2025-04-07 03:23:48|07672|101098|601618|59.06B|59060000000|2.82|74766875|-9.47|35|2025-04-24|15/03/2025|||||2.8199999332428|1|2025-03-28|15/12/2024||0.07|139400000000||3.1500000953674|1
2025-04-07 03:23:58|07673|100798|600683|2.62B|2620000000|3.53|9664746|-17.89|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
2025-04-07 03:24:06|07674|1141908|688029|12.59B|12590000000|60.51|1892062|-2.83|27|2025-04-29|15/12/2024||0.59|||60.319999694824|1|2025-04-23|15/03/2025|||||60.319999694824|1
2025-04-07 03:24:15|07675|1141902|688016|14.6B|14600000000|95.3|2046052|-20.47|27|2025-04-25|15/03/2025|||||95.269996643066|1|2025-03-29|15/12/2024|1.21|1.21|237000000|534590000|92.300003051758|1
2025-04-07 03:24:24|07676|1088708|603713|7.26B|7260000000|45.74|1183757|-3.16|31|2025-04-25|15/03/2025|||||45.729999542236|1|2025-04-15|15/12/2024||0.71||3080000000|45.729999542236|1
2025-04-07 03:24:34|07677|100466|600235|1.90B|1900000000|5.37|5879686|11.7|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2025-04-07 03:24:45|07678|1118180|601615|21.05B|21050000000|9.8|37240366|13.36|30|2025-04-26|15/12/2024||-1.14|||9.8000001907349|1|2025-04-25|15/03/2025||0.543|||9.8000001907349|1
2025-04-07 03:24:55|07679|100585|600390|23.17B|23170000000|5.14|65821785|18.71|34|2025-04-25|15/12/2024|||||5.1399998664856|1|2025-04-23|15/03/2025|||||5.1399998664856|1
2025-04-07 03:25:04|07680|100326|600058|7.26B|7260000000|6.7|9683998|-17.89|32|2024-10-31|15/09/2024|||||7.4000000953674|1|2024-08-31|15/06/2024|||||6.1199998855591|1
2025-04-07 03:25:13|07681|1141896|688008|85.62B|85620000000|67.39|34957586|65.21|28|2025-04-25|15/03/2025||0.35||1090000000|67.430000305176|1|2025-04-11|15/12/2024||0.39||1070000000|67.430000305176|1
2025-04-07 03:25:24|07682|100559|600356|2.33B|2330000000|7.15|4351506|4.28|32|2024-10-30|15/09/2024|||||7.3600001335144|1|2024-08-21|15/06/2024|||||6.0599999427795|1
2025-04-07 03:25:34|07683|1072209|603506|1.88B|1880000000|10.12|5377073|22.04|33|2025-04-23|15/03/2025|||||10.079999923706|1|2025-04-19|15/12/2024|||||10.079999923706|1
2025-04-07 03:25:42|07684|994608|603859|7.00B|7000000000|28.61|13722762|17.04|33|2025-04-25|15/12/2024|||||28.610000610352|1|2025-04-24|15/03/2025|||||28.610000610352|1
2025-04-07 03:25:48|07685|1162071|||||||24|2025-04-24|15/03/2025|||||12.090000152588|1|2025-03-12|15/12/2024||0.18|||12.140000343323|1
2025-04-07 03:25:57|07686|1054853|603912|4.40B|4400000000|8.13|49723904|15.47|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
2025-04-07 03:26:06|07687|100980|600889|5.42B|5420000000|14.8|29106081|251.28|31|2024-10-30|15/09/2024|||||6.8899998664856|1|2024-08-21|15/06/2024|||||5.1300001144409|1
2025-04-07 03:26:14|07688|1162044|603982|2.24B|2240000000|7.41|5714552|-27.87|25|2025-04-25|15/03/2025|||||7.4099998474121|1|2025-04-25|15/12/2024|||||7.4099998474121|1
2025-04-07 03:26:22|07689|100680|600533|2.10B|2100000000|2|19963690|-8.71|32|2024-10-31|15/09/2024|||||2.3800001144409|1|2024-08-31|15/06/2024|||||1.7799999713898|1
2025-04-07 03:26:31|07690|100318|600064|11.97B|11970000000|6.87|14892343|16.09|34|2025-04-25|15/03/2025|||||6.8699998855591|1|2025-04-23|15/12/2024|||||6.8699998855591|1
2025-04-07 03:26:39|07691|1024773|603042|1.87B|1870000000|11.66|22131904|5.63|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
2025-04-07 03:26:49|07692|954958|603066|3.02B|3020000000|10.28|12125587|-1.81|34|2025-04-26|15/12/2024|||||10.279999732971|1|2025-04-25|15/03/2025|||||10.279999732971|1
2025-04-07 03:27:00|07693|100499|600282|27.68B|27680000000|4.48|38584507|-3.69|35|2025-04-25|15/03/2025|||||4.4800000190735|1|2025-03-21|15/12/2024|||||4.6199998855591|1
2025-04-07 03:27:08|07694|942826|603111|5.38B|5380000000|6.18|31521541|11.95|34|2025-04-29|15/12/2024|||||6.1799998283386|1|2025-04-28|15/03/2025|||||6.1799998283386|1
2025-04-07 03:27:18|07695|1031224|603707|20.11B|20110000000|12.39|10692242|11.2|33|2025-04-29|15/12/2024|||||12.390000343323|1|2025-04-25|15/03/2025|||||12.390000343323|1
2025-04-07 03:27:26|07696|1024786|603326|2.41B|2410000000|7.43|9815095|1.9|33|2025-04-19|15/12/2024|||||7.4200000762939|1|2025-04-17|15/03/2025|||||7.4200000762939|1
2025-04-07 03:27:34|07697|942813|||||||32|2024-10-29|15/09/2024|||||10.420000076294|1|2024-08-27|15/06/2024|||||7.1900000572205|1
2025-04-07 03:27:44|07698|100824|600713|6.25B|6250000000|4.75|10132984|9.62|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
2025-04-07 03:27:54|07699|1081737|601990|28.38B|28380000000|7.64|24240826|6.96|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2025-04-07 03:28:01|07700|1162075|601975|14.31B|14310000000|2.72|94604146|-20.74|25|2025-04-17|15/03/2025|||||2.7300000190735|1|2025-03-25|15/12/2024||0.13|1470000000||3.170000076294|1
2025-04-07 03:28:09|07701|100458|600250|2.68B|2680000000|8.53|10704466|-5.68|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2025-04-07 03:28:16|07702|1121156|603351|3.47B|3470000000|23.13|749598|14.36|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
2025-04-07 03:28:23|07703|942808|600682|7.95B|7950000000|5.92|13489399|8.07|34|2025-04-30|15/12/2024|||||5.9200000762939|1|2025-04-28|15/03/2025|||||5.9200000762939|1
2025-04-07 03:28:32|07704|100823|600712|2.63B|2630000000|4.79|19041966|11.89|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
2025-04-07 03:28:36|07705|953928|||||||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
2025-04-07 03:28:44|07706|1162094|603115|3.5B|3500000000|13.16|2836516|13.33|25|2025-04-25|15/03/2025|||||13.159999847412|1|2025-04-18|15/12/2024|||||13.159999847412|1
2025-04-07 03:28:53|07707|100584|600389|6.37B|6370000000|14.74|5872702|1.97|34|2025-04-22|15/12/2024|||||14.739999771118|1|2025-04-22|15/03/2025|||||14.739999771118|1
2025-04-07 03:29:03|07708|994561|603339|3.35B|3350000000|10.97|7444418|6.65|32|2024-10-30|15/09/2024|||||10.970000267029|1|2024-08-15|15/06/2024|||||9.7200002670288|1
2025-04-07 03:29:11|07709|100598|||||||35|2025-04-29|15/12/2024||0.43||25490000000|22.030000686646|1|2025-04-25|15/03/2025|||||22.030000686646|1
2025-04-07 03:29:20|07710|100351|||||||34|2025-04-25|15/03/2025|||||18.139999389648|1|2025-03-29|15/12/2024|||1530000000||19.459999084473|1
2025-04-07 03:29:29|07711|100838|600718|11.96B|11960000000|10.08|55281585|34.62|34|2025-04-30|15/03/2025|||||10.079999923706|1|2025-04-29|15/12/2024|||||10.079999923706|1
2025-04-07 03:29:37|07712|1054842|603110|2.94B|2940000000|14.6|16933409|-1.99|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
2025-04-07 03:29:45|07713|100771|600640|8.65B|8650000000|10.86|9557586|-7.8|32|2024-10-29|15/09/2024|||||13.579999923706|1|2024-08-20|15/06/2024|||||10.60000038147|1
2025-04-07 03:29:55|07714|101166|603699|18.27B|18270000000|23.77|6247126|48.96|34|2025-04-25|15/03/2025|||||23.770000457764|1|2025-04-23|15/12/2024||0.21|||23.770000457764|1
2025-04-07 03:30:06|07715|100377|600130|2.11B|2109999999.9999998|2.81|40873209|-19.17|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
2025-04-07 03:30:14|07716|101038|601137|14.05B|14050000000|17.34|27195601|8.32|34|2025-05-06|15/03/2025|||||17.340000152588|1|2025-04-15|15/12/2024|||||17.340000152588|1
2025-04-07 03:30:20|07717|101116|601789|5.37B|5370000000|4.94|119289764|32.29|32|2024-10-25|15/09/2024|||||4.0799999237061|1|2024-08-27|15/06/2024|||||3.5299999713898|1
2025-04-07 03:30:26|07718|100878|||||||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
2025-04-07 03:30:34|07719|100834|600724|6.21B|6210000000|4.3|18138902|9.89|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
2025-04-07 03:30:41|07720|994598|603788|3.20B|3200000000|14.36|7903322|18.94|34|2025-04-29|15/03/2025|||||14.359999656677|1|2025-04-22|15/12/2024|||||14.359999656677|1
2025-04-07 03:30:50|07721|994523|601882|10.01B|10010000000|19.18|5474843|-22.42|34|2025-05-06|15/03/2025|||||19.180000305176|1|2025-03-25|15/12/2024|0.2284|0.234|859000000|713720000|22.75|1
2025-04-07 03:30:59|07722|1057311|603917|2.31B|2310000000|11.32|9170788|-12.27|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
2025-04-07 03:31:07|07723|945938|||||||34|2025-04-25|15/03/2025|||||9.9099998474121|1|2025-03-29|15/12/2024|||5350000000||11.770000457764|1
2025-04-07 03:31:15|07724|1162036|601609|8.99B|8990000000|5.64|14913086|-3.98|25|2025-04-28|15/03/2025|||||5.6399998664856|1|2025-04-15|15/12/2024|||||5.6399998664856|1
2025-04-07 03:31:22|07725|100817|||||||35|2025-04-23|15/03/2025|||||15.560000419617|1|2025-03-28|15/12/2024|0.01|0.2575|14730000000|16040000000|18.430000305176|1
2025-04-07 03:31:27|07726|1056002|||||||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
2025-04-07 03:31:35|07727|100902|600798|3.38B|3380000000|2.79|13482144|-11.08|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
2025-04-07 03:31:43|07728|1008683|603538|2.98B|2980000000|13.48|4596362|6.95|33|2025-04-29|15/03/2025|||||13.479999542236|1|2025-04-18|15/12/2024|||||13.479999542236|1
2025-04-07 03:31:53|07729|942596|603606|33.05B|33049999999.999996|48.1|11548594|12.88|35|2025-08-04|15/06/2025||1.2|||48.099998474121|1|2025-04-21|15/03/2025||0.8333|||48.099998474121|1
2025-04-07 03:32:01|07730|996092|||||||33|2025-04-16|15/03/2025|||||15.819999694824|1|2025-03-28|15/12/2024|0.32|0.51|2260000000||15.529999732971|1
2025-04-07 03:32:11|07731|1141893|688005|16.15B|16149999999.999998|19.34|10339328|-29.15|29|2025-04-30|15/03/2025|||||19.319999694824|1|2025-04-01|15/12/2024|0.2473|0.333|3760000000|4930000000|23.129999160767|1
2025-04-07 03:32:20|07732|101091|601567|36.96B|36960000000|26.06|9457697|-2.8|34|2025-04-29|15/03/2025|||||26.10000038147|1|2025-04-25|15/12/2024|||||26.10000038147|1
2025-04-07 03:32:30|07733|100975|600884|13.71B|13710000000|6.37|61415879|-42.72|35|2025-04-26|15/12/2024||0.43|||6.3699998855591|1|2025-04-24|15/03/2025|||||6.3699998855591|1
2025-04-07 03:32:41|07734|999086|603178|4.24B|4240000000|17.94|6964200|-31.32|33|2025-04-29|15/12/2024|||||17.940000534058|1|2025-04-22|15/03/2025|||||17.940000534058|1
2025-04-07 03:32:51|07735|994529|603015|5.23B|5230000000|12.93|42042604|78.73|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
2025-04-07 03:33:01|07736|101010|600982|4.91B|4910000000|4.38|46110774|21.77|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2025-04-07 03:33:09|07737|996077|603266|3.64B|3640000000|18.09|5203878|-5.28|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
2025-04-07 03:33:17|07738|994521|601689|85.90B|85900000000|50.95|37940722|39.84|35|2025-04-24|15/12/2024||0.54||8130000000|50.950000762939|1|2025-04-24|15/03/2025||0.44|||50.950000762939|1
2025-04-07 03:33:26|07739|100321|600051|1.91B|1910000000|6.13|3487121|8.63|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
2025-04-07 03:33:34|07740|1118182|603700|2.07B|2069999999.9999998|10.46|7120395|-2.19|29|2025-04-25|15/03/2025|||||10.460000038147|1|2025-04-10|15/12/2024|||||10.460000038147|1
2025-04-07 03:33:43|07741|1024778|603305|11.33B|11330000000|12.14|33519307|-1.1|33|2025-04-29|15/03/2025||0.13|||12.140000343323|1|2025-04-25|15/12/2024||0.18|||12.140000343323|1
2025-04-07 03:33:51|07742|1162069|603297|9.48B|9480000000|76.77|2606195|5.62|25|2025-04-29|15/03/2025||0.49|||76.769996643066|1|2025-04-26|15/12/2024||0.57|||76.769996643066|1
2025-04-07 03:34:01|07743|100566|600366|8.03B|8029999999.999999|7.44|31140556|22.12|35|2025-04-28|15/12/2024|||||7.4200000762939|1|2025-04-25|15/03/2025|||||7.4200000762939|1
2025-04-07 03:34:12|07744|100952|600857|1.92B|1920000000|8.4|9124085|20.34|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
2025-04-07 03:34:18|07745|101033|||||||34|2025-04-25|15/03/2025|||||3.5299999713898|1|2025-03-28|15/12/2024|||||3.7699999809265|1
2025-04-07 03:34:25|07746|1162074|600989|112.86B|112860000000|14.46|33031335|-9.1|25|2025-04-16|15/03/2025|||||14.460000038147|1|2025-03-12|15/12/2024|0.2478|0.41|8710000000|12940000000|17.430000305176|1
2025-04-07 03:34:32|07747|100620|||||||34|2025-04-28|15/03/2025|||||13.170000076294|1|2025-03-27|15/12/2024|||1880000000||15.060000419617|1
2025-04-07 03:34:41|07748|1031217|601619|8.84B|8840000000|3.63|37845536|8.75|31|2025-04-25|15/03/2025|||||3.6300001144409|1|2025-03-26|15/12/2024|||||3.9400000572205|1
2025-04-07 03:34:48|07749|100398|600165|3.11B|3110000000|4.54|20841542|49.38|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
2025-04-07 03:34:56|07750|945173|||||||34|2025-04-25|15/03/2025|||||16.219999313354|1|2025-04-08|15/12/2024|||||16.219999313354|1
2025-04-07 03:35:05|07751|100914|600812|9.97B|9970000000|5.77|35398219|31.32|32|2024-10-26|15/09/2024|||||5.5500001907349|1|2024-08-14|15/06/2024|||||4.9400000572205|1
2025-04-07 03:35:14|07752|100419|600184|5.95B|5950000000|11.51|12124200|26.06|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
2025-04-07 03:35:23|07753|100483|600262|2.81B|2810000000|16.51|2742051|12.41|32|2024-10-25|15/09/2024|||||18.719999313354|1|2024-08-20|15/06/2024|||||18.229999542236|1
2025-04-07 03:35:32|07754|100615|600435|15.69B|15690000000|10.42|23695124|24.03|35|2025-04-25|15/03/2025|||||10.409999847412|1|2025-04-25|15/12/2024|||||10.409999847412|1
2025-04-07 03:35:38|07755|101149|||||||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
2025-04-07 03:35:47|07756|100365|600110|5.85B|5850000000|3.37|24817430|-23.2|34|2025-04-30|15/12/2024||0.0148||1680000000|3.3699998855591|1|2025-04-24|15/03/2025||0.0101||1490000000|3.3699998855591|1
2025-04-07 03:35:56|07757|100725|600583|22.73B|22730000000|5.12|60845532|-18.34|35|2025-04-25|15/03/2025|||||5.1199998855591|1|2025-03-18|15/12/2024|||9530000000||5.5|1
2025-04-07 03:36:04|07758|1008997|603920|18.58B|18580000000|25.82|29717824|59.83|33|2025-04-24|15/03/2025|||||25.819999694824|1|2025-04-16|15/12/2024|||||25.819999694824|1
2025-04-07 03:36:11|07759|999088|||||||33|2025-04-26|15/12/2024||1.21||5780000000|62.700000762939|1|2025-04-25|15/03/2025||1.96|||62.700000762939|1
2025-04-07 03:36:21|07760|994569|603515|11.42B|11420000000|15.48|1469070|0.55|33|2025-04-29|15/12/2024||0.36||2300000000|15.479999542236|1|2025-04-25|15/03/2025||0.20|||15.479999542236|1
2025-04-07 03:36:30|07761|100913|600811|1.65B|1650000000|0.45|196596336|-71.17|32|2024-10-31|15/09/2024|||||3.0699999332428|1|2024-08-31|15/06/2024|||||1.4900000095367|1
2025-04-07 03:36:38|07762|100495|600278|5.21B|5210000000|5.94|6523346|4.6|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
2025-04-07 03:36:47|07763|948390|600958|72.77B|72770000000|8.58|42693004|13.85|35|2025-04-24|15/03/2025|||||8.5699996948242|1|2025-02-13|15/12/2024||-0.01|5110000000||10.069999694824|1
2025-04-07 03:37:00|07764|101042|601099|26.31B|26310000000|3.5|184677630|22.15|34|2025-04-26|15/12/2024|||||3.5|1|2025-04-25|15/03/2025|||||3.5|1
2025-04-07 03:37:07|07765|100843|600728|9.66B|9660000000|4.56|73924142|1.41|34|2025-04-25|15/03/2025|||||4.5599999427795|1|2025-04-25|15/12/2024|||||4.5599999427795|1
2025-04-07 03:37:14|07766|942794|||||||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
2025-04-07 03:37:25|07767|1152811|601319|285.39B|285390000000|6.62|61401499|33.33|27|2025-04-24|15/03/2025|||||6.6199998855591|1|2025-03-27|15/12/2024||0.23||262396000000|6.9299998283386|1
2025-04-07 03:37:32|07768|101150|||||||32|2024-10-31|15/09/2024|||||22.39999961853|1|2024-08-31|15/06/2024|||||17.60000038147|1
2025-04-07 03:37:41|07769|1073384|603059|2.13B|2130000000|21.25|1211927|10.43|33|2025-04-30|15/12/2024||0.51|||21.25|1|2025-04-29|15/03/2025|||||21.25|1
2025-04-07 03:37:49|07770|102949|600071|5.11B|5110000000|18.15|5896048|6.89|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
2025-04-07 03:37:58|07771|101102|601666|20.08B|20080000000|8.31|21200920|-33.1|34|2025-04-25|15/03/2025|||||8.3199996948242|1|2025-03-21|15/12/2024||0.56|6960000000||8.9799995422363|1
2025-04-07 03:38:04|07772|996091|603690|11.38B|11380000000|29.19|19290024|9.32|33|2025-04-29|15/12/2024|||||29.209999084473|1|2025-04-28|15/03/2025|||||29.209999084473|1
2025-04-07 03:38:12|07773|100391|600155|14.47B|14470000000|6.59|42454570|2.25|34|2025-05-06|15/03/2025|||||6.5900001525879|1|2025-04-30|15/12/2024|||||6.5900001525879|1
2025-04-07 03:38:21|07774|1155962|601658|504.04B|504040000000|5.09|182008084|10.83|32|2025-04-24|15/03/2025||0.25||89890000000|5.0799999237061|1|2025-03-27|15/12/2024|0.11|0.12|88570000000|82120000000|5.3499999046326|1
2025-04-07 03:38:28|07775|996558|603603|377.71M|377710000|0.39|27619156|-4.88|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
2025-04-07 03:38:38|07776|101104|601669|78.21B|78210000000|4.52|84095439|-3.95|35|2025-04-28|15/12/2024||0.22|||4.5199999809265|1|2025-04-25|15/03/2025|||||4.5199999809265|1
2025-04-07 03:38:47|07777|1056007|603605|31.07B|31070000000|78.92|4093575|-14.42|33|2025-04-25|15/12/2024||1.27||4170000000|78.680000305176|1|2025-04-18|15/03/2025||0.88||2570000000|78.680000305176|1
2025-04-07 03:38:58|07778|953920|603566|4.35B|4350000000|12.58|4795648|-29.18|34|2025-04-25|15/03/2025|||||12.579999923706|1|2025-04-25|15/12/2024|||||12.579999923706|1
2025-04-07 03:39:06|07779|100500|600283|5.26B|5260000000|9.37|7645312|12.99|26|2023-04-28|15/03/2023|0.17||||8.957145690918|1|2023-04-14|15/12/2022|0.13||||9.0214319229126|1
2025-04-07 03:39:16|07780|994532|603027|11.18B|11180000000|10.86|13846441|-34.31|34|2025-04-28|15/03/2025||0.15|||10.859999656677|1|2025-04-16|15/12/2024||0.2||1080000000|10.859999656677|1
2025-04-07 03:39:23|07781|1043307|603557|1.30B|1300000000|2.09|8314414|47.65|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
2025-04-07 03:39:31|07782|996089|603677|3.51B|3510000000|18.23|9167795|64.1|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
2025-04-07 03:39:41|07783|100473|600229|4.15B|4150000000.0000005|6.26|9350095|-11.18|34|2025-04-25|15/03/2025|||||6.2600002288818|1|2025-04-17|15/12/2024|||||6.2600002288818|1
2025-04-07 03:39:49|07784|994599|603798|2.04B|2040000000|8.08|6395374|-19.32|32|2024-10-31|15/09/2024|||||8.2399997711182|1|2024-08-26|15/06/2024|||||7.460000038147|1
2025-04-07 03:39:57|07785|100810|600690|222.45B|222450000000|23.68|47997472|-0.57|35|2025-04-24|15/03/2025||0.58||75230000000|23.690000534058|1|2025-03-27|15/12/2024|0.38|0.4337|83010000000|67360000000|27.930000305176|1
2025-04-07 03:40:08|07786|1114560|603187|4.02B|4019999999.9999995|10.43|3513778|-27.45|31|2025-04-25|15/12/2024|||||10.439999580383|1|2025-04-24|15/03/2025|||||10.439999580383|1
2025-04-07 03:40:19|07787|994576|603577|2.71B|2710000000|8|7070335|9.62|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
2025-04-07 03:40:28|07788|1008680|601366|3.99B|3990000000|4.36|6911324|-5.17|33|2025-04-25|15/03/2025|||||4.3600001335144|1|2025-04-25|15/12/2024|||||4.3600001335144|1
2025-04-07 03:40:35|07789|1118181|601298|60.89B|60890000000|9.34|15679016|32.72|33|2025-04-24|15/03/2025|||||9.3400001525879|1|2025-03-28|15/12/2024|||4960000000||9.5|1
2025-04-07 03:40:43|07790|1162073|603755|2.69B|2690000000|25.65|903381|26.8|25|2025-04-26|15/12/2024||0.1975|||25.64999961853|1|2025-04-23|15/03/2025|||||25.64999961853|1
2025-04-07 03:40:51|07791|994567|603421|3.97B|3970000000|6.08|20260648|5.47|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
2025-04-07 03:41:01|07792|1162048|605001|2.7B|2700000000|6.17|12469021|14.33|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
2025-04-07 03:41:11|07793|1117999|603739|4.04B|4040000000|16.03|6465751|34.64|25|2025-04-26|15/12/2024|||||16.020000457764|1|2025-04-24|15/03/2025|||||16.020000457764|1
2025-04-07 03:41:18|07794|100835|600714|2.87B|2870000000|9.95|19853112|27.13|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
2025-04-07 03:41:24|07795|942798|600381|2.57B|2570000000|4.49|11966000|-7.44|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
2025-04-07 03:41:33|07796|1043297|601326|17.99B|17990000000|3.22|18299822|3.32|33|2025-04-24|15/03/2025|||||3.210000038147|1|2025-03-28|15/12/2024|||||3.329999923706|1
2025-04-07 03:41:41|07797|1161399|603236|19.66B|19660000000|67.62|18823473|91.61|25|2025-04-29|15/03/2025||0.61|||67.620002746582|1|2025-04-24|15/12/2024||0.76|||67.620002746582|1
2025-04-07 03:41:50|07798|951039|603818|1.78B|1780000000|2.6|18882769|-33.56|34|2025-04-30|15/12/2024||0.13|||2.5999999046326|1|2025-04-25|15/03/2025|||||2.5999999046326|1
2025-04-07 03:41:58|07799|1141897|688009|53.97B|53970000000|5.14|29960734|0.18|29|2025-04-24|15/03/2025|||||5.1399998664856|1|2025-02-27|15/12/2024|||11660000000||5.8099999427795|1
2025-04-07 03:42:06|07800|1008743|603803|3.83B|3830000000|8.92|40750640|42.59|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
2025-04-07 03:42:13|07801|1141891|688002|26.19B|26190000000|55.58|7005942|58.36|29|2025-04-24|15/03/2025|||||55.549999237061|1|2025-04-11|15/12/2024||0.37||1110000000|55.549999237061|1
2025-04-07 03:42:20|07802|1084854|603650|18.09B|18090000000|30.09|6694907|19.03|31|2025-04-30|15/03/2025|||||30.090000152588|1|2025-04-18|15/12/2024|||||30.090000152588|1
2025-04-07 03:42:29|07803|1062254|601828|12.06B|12060000000|2.78|22225176|-9.14|34|2025-04-25|15/03/2025|||||2.7799999713898|1|2025-03-27|15/12/2024|||||3.079999923706|1
2025-04-07 03:42:37|07804|1011026|603196|3.07B|3070000000|12.94|5791645|27.82|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
2025-04-07 03:42:45|07805|100532|600321|754.44M|754440000|0.5|6698900|-61.54|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
2025-04-07 03:42:53|07806|100480|600259|12.06B|12060000000|35.69|10104541|10.84|33|2025-04-25|15/03/2025|||||35.709999084473|1|2025-03-29|15/12/2024|||||35.150001525879|1
2025-04-07 03:43:03|07807|994551|603218|11.79B|11790000000|11.53|10924797|-2.22|34|2025-05-06|15/03/2025|||||11.529999732971|1|2025-04-29|15/12/2024||0.31||7089000000|11.529999732971|1
2025-04-07 03:43:13|07808|100288|600017|9.07B|9070000000|2.95|31848032|13.38|34|2025-04-25|15/03/2025|||||2.9500000476837|1|2025-03-28|15/12/2024|||||3.1600000858307|1
2025-04-07 03:43:22|07809|1031227|603860|1.81B|1810000000|26.98|1432794|8.56|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
2025-04-07 03:43:31|07810|100558|600355|1.39B|1390000000|2.81|61725747|-23.37|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2025-04-07 03:43:42|07811|101036|601058|38.50B|38500000000|12.07|38650620|-14.27|34|2025-04-29|15/12/2024||0.32|||12.079999923706|1|2025-04-28|15/03/2025|||||12.079999923706|1
2025-04-07 03:43:52|07812|100820|600703|52.38B|52380000000|10.81|42776572|-3.11|35|2025-04-26|15/12/2024||0.06||4500000000|10.819999694824|1|2025-04-25|15/03/2025||0.0826||4520000000|10.819999694824|1
2025-04-07 03:44:02|07813|101037|601116|5.68B|5680000000|10.37|17013605|22.81|31|2024-10-29|15/09/2024|||||10.239999771118|1|2024-08-22|15/06/2024|||||7.7399997711182|1
2025-04-07 03:44:12|07814|994585|603663|8.88B|8880000000|20.98|20367954|17.37|34|2025-04-25|15/12/2024|||||20.979999542236|1|2025-04-17|15/03/2025|||||20.979999542236|1
2025-04-07 03:44:19|07815|100300|600031|152.24B|152240000000|17.93|76000086|28.79|6|2025-04-30|15/12/2024||0.2246||20210000000|17.969999313354|1|2025-04-25|15/03/2025||0.2032||21810000000|17.969999313354|1
2025-04-07 03:44:28|07816|100695|600545|3.67B|3670000000|2.05|84727993|-2.56|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
2025-04-07 03:44:37|07817|100312|600061|41.62B|41620000000|6.46|26049119|11.6|34|2025-04-28|15/03/2025|||||6.460000038147|1|2025-03-29|15/12/2024|||||7.2800002098083|1
2025-04-07 03:44:46|07818|100977|600886|108.16B|108160000000|14.5|37565216|1.23|35|2025-04-30|15/12/2024||0.228||16690000000|14.5|1|2025-04-25|15/03/2025|||||14.5|1
2025-04-07 03:44:56|07819|100992|600962|3.06B|3060000000|11.66|3150455|26.93|32|2024-10-31|15/09/2024|||||17.280000686646|1|2024-08-31|15/06/2024|||||12.119999885559|1
2025-04-07 03:45:07|07820|994513|601155|26.01B|26010000000|11.45|15138120|35.03|33|2025-04-28|15/03/2025||0.0478||3950000000|11.430000305176|1|2025-03-29|15/12/2024||0.2244|37440000000|29880000000|13.060000419617|1
2025-04-07 03:45:17|07821|942601|603988|4.23B|4230000000.0000005|18.06|7352982|73|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
2025-04-07 03:45:26|07822|1162047|603109|4.54B|4540000000|19.58|11972925|31.8|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
2025-04-07 03:45:35|07823|100404|600171|21.38B|21380000000|30.16|43268022|167.44|33|2025-04-28|15/03/2025|||||30.159999847412|1|2025-04-01|15/12/2024|||||34|1
2025-04-07 03:45:43|07824|100550|600343|6.59B|6590000000|10.27|10579758|31.76|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
2025-04-07 03:45:49|07825|100577|||||||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
2025-04-07 03:45:55|07826|101058|601225|185.37B|185370000000|19.11|37422356|-22.04|35|2025-04-26|15/12/2024||0.7235||45840000000|19.139999389648|1|2025-04-25|15/03/2025|||||19.139999389648|1
2025-04-07 03:46:03|07827|101012|600984|4.02B|4019999999.9999995|3.18|22980754|14.8|34|2025-04-28|15/03/2025|||||3.1900000572205|1|2025-04-18|15/12/2024|||||3.1900000572205|1
2025-04-07 03:46:13|07828|942819|601015|5.82B|5820000000|2.83|21462666|-18.11|34|2025-04-25|15/03/2025|||||2.829999923706|1|2025-04-18|15/12/2024|||||2.829999923706|1
2025-04-07 03:46:22|07829|1031323|603139|1.70B|1700000000|17|2734964|19.78|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
2025-04-07 03:46:31|07830|100931|600831|1.88B|1880000000|2.64|7450879|-36.38|32|2024-10-29|15/09/2024|||||2.5999999046326|1|2024-08-30|15/06/2024|||||1.960000038147|1
2025-04-07 03:46:39|07831|100456|600248|15.07B|15070000000|4.01|22254785|6.4|34|2025-04-30|15/12/2024|||||4.0100002288818|1|2025-04-24|15/03/2025|||||4.0100002288818|1
2025-04-07 03:46:48|07832|100552|600348|23.12B|23120000000|6.39|30231038|-28.82|35|2025-04-26|15/12/2024||0.22|||6.3899998664856|1|2025-04-25|15/03/2025|||||6.3899998664856|1
2025-04-07 03:46:55|07833|100990|600960|2.98B|2980000000|3.13|24634256|-3.6|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2025-04-07 03:47:04|07834|100995|600966|5.19B|5190000000|4.2|8540038|-23.54|34|2025-05-06|15/03/2025|||||4.1999998092651|1|2025-04-30|15/12/2024|||||4.1999998092651|1
2025-04-07 03:47:12|07835|994607|603858|15.31B|15310000000|14.36|4859724|-9.8|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
2025-04-07 03:47:22|07836|1031321|603086|2.17B|2170000000|4.98|35456630|19.18|33|2025-04-29|15/03/2025|||||4.9800000190735|1|2025-04-23|15/12/2024|||||4.9800000190735|1
2025-04-07 03:47:33|07837|1056004|603278|2.80B|2800000000|8.25|37483545|-15.17|30|2025-04-29|15/12/2024|||||8.25|1|2025-04-23|15/03/2025|||||8.25|1
2025-04-07 03:47:43|07838|1056013|603856|2.97B|2970000000|10.55|2008085|6.25|33|2025-04-25|15/12/2024|||||10.550000190735|1|2025-04-24|15/03/2025|||||10.550000190735|1
2025-04-07 03:47:54|07839|100697|600547|114.43B|114430000000|25.4|33356306|-11.94|35|2025-04-25|15/03/2025|||||25.420000076294|1|2025-03-27|15/12/2024|0.17|0.19|15510000000||25.959999084473|1
2025-04-07 03:48:02|07840|1031320|603586|2.60B|2600000000|13.25|3486702|2.36|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
2025-04-07 03:48:09|07841|100553|600350|51.34B|51340000000|10.52|11886928|24.37|35|2025-04-25|15/03/2025|||||10.520000457764|1|2025-04-04|15/12/2024|||||10.409999847412|1
2025-04-07 03:48:15|07842|100848|600735|2.16B|2160000000|5.03|18828534|2.01|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
2025-04-07 03:48:23|07843|100632|600467|3.42B|3420000000|2.33|57641272|3.15|33|2024-10-26|15/09/2024|||||1.9099999666214|1|2024-08-28|15/06/2024|||||1.4299999475479|1
2025-04-07 03:48:30|07844|100610|||||||34|2025-04-25|15/03/2025|||||20.729999542236|1|2025-03-29|15/12/2024|0.401|0.4387|9050000000|8980000000|21.799999237061|1
2025-04-07 03:48:37|07845|951031|603021|1.12B|1120000000|3.5|15428979|-8.9|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
2025-04-07 03:48:48|07846|100521|600308|4.79B|4790000000|3.19|9283461|-4.95|35|2025-04-28|15/03/2025|||||3.1900000572205|1|2025-04-19|15/12/2024|||||3.1900000572205|1
2025-04-07 03:49:01|07847|1024776|603536|2.00B|2000000000|8.26|13023056|-19.17|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
2025-04-07 03:49:08|07848|100293|||||||34|2025-04-30|15/12/2024|||||1.2699999809265|1|2025-04-25|15/03/2025|||||1.2699999809265|1
2025-04-07 03:49:17|07849|100728|600586|6.51B|6510000000|4.59|22279634|-16.67|34|2025-04-25|15/03/2025|||||4.5900001525879|1|2025-04-19|15/12/2024|||||4.5900001525879|1
2025-04-07 03:49:26|07850|994525|601966|22.25B|22250000000|15.2|11560394|-20.29|33|2025-04-25|15/12/2024||0.42||6170000000|15.199999809265|1|2025-04-23|15/03/2025|||||15.199999809265|1
2025-04-07 03:49:35|07851|100842|600727|4.12B|4120000000|7.75|22359338|41.9|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2025-04-07 03:49:45|07852|100895|600789|9.17B|9170000000|10.2|112603094|81.57|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
2025-04-07 03:49:54|07853|100447|600219|38.65B|38650000000|3.33|118758899|3.06|35|2025-04-24|15/03/2025|||||3.329999923706|1|2025-03-25|15/12/2024|0.115|0.2|9250000000||3.8599998950958|1
2025-04-07 03:50:01|07854|100686|||||||34|2025-04-29|15/03/2025|||||21.969999313354|1|2025-04-29|15/12/2024||0.29|||21.969999313354|1
2025-04-07 03:50:12|07855|1056001|601019|20.64B|20640000000|9.84|9812536|-4.29|33|2025-04-25|15/03/2025|||||9.8400001525879|1|2025-04-10|15/12/2024|||||9.8400001525879|1
2025-04-07 03:50:21|07856|953914|603026|6.66B|6660000000|32.8|4132057|-7.28|34|2025-04-24|15/03/2025|||||32.799999237061|1|2025-04-11|15/12/2024|||||32.799999237061|1
2025-04-07 03:50:27|07857|994534|603029|1.96B|1960000000|16.08|4560020|-2.22|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
2025-04-07 03:50:35|07858|100884|600777|18.29B|18290000000|2.69|61845926|-7.25|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
2025-04-07 03:50:41|07859|101034|601028|9.98B|9980000000|12.83|32133837|4.99|34|2025-04-29|15/12/2024|||||12.829999923706|1|2025-04-23|15/03/2025|||||12.829999923706|1
2025-04-07 03:50:50|07860|100941|600843|7.50B|7500000000|10.68|44465119|100.51|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
2025-04-07 03:51:01|07861|101184|900924|1.03B|1030000000|0.333|1095146|9.73|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2025-04-07 03:51:11|07862|100812|600692|2.51B|2510000000|7.14|12144379|41.1|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
2025-04-07 03:51:19|07863|1057306|603329|2.20B|2200000000|13.85|2544431|7.04|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
2025-04-07 03:51:28|07864|1073388|603214|2.82B|2820000000|20.42|8289396|43.45|33|2025-04-24|15/03/2025|||||20.420000076294|1|2025-04-03|15/12/2024|||||19.809999465942|1
2025-04-07 03:51:39|07865|100774|600643|7.20B|7200000000|4.52|14368743|12.3|34|2025-04-24|15/03/2025|||||4.5199999809265|1|2025-04-18|15/12/2024|||||4.5199999809265|1
2025-04-07 03:51:46|07866|996093|||||||33|2025-04-25|15/03/2025||0.07|||29.969999313354|1|2025-03-22|15/12/2024|0.0453|0.0481|538000000|408000000|37.349998474121|1
2025-04-07 03:51:56|07867|100927|600827|15.56B|15560000000|8.75|14159871|3.3|35|2025-04-28|15/03/2025|||||8.75|1|2025-04-15|15/12/2024||0.04|||8.75|1
2025-04-07 03:52:03|07868|101183|||||||33|2025-04-28|15/03/2025|||||0.58799999952316|1|2025-04-15|15/12/2024||0.04|||0.58799999952316|1
2025-04-07 03:52:15|07869|1010848|603197|7.97B|7970000000|37.58|6769554|-7.39|33|2025-04-30|15/12/2024||0.83|||37.580001831055|1|2025-04-24|15/03/2025|||||37.580001831055|1
2025-04-07 03:52:26|07870|100943|600845|76.85B|76850000000|26.65|28520703|-5.45|34|2025-04-23|15/03/2025||0.23||3560000000|26.64999961853|1|2025-04-01|15/12/2024|0.25|0.29|4180000000|4540000000|30.489999771118|1
2025-04-07 03:52:37|07871|101185|900926|10.51B|10510000000|1.525|2686788|-7.11|34|2025-04-23|15/03/2025||0.23||3560000000|1.5249999761581|1|2025-04-01|15/12/2024|0.25|0.29|4180000000|4540000000|1.7749999761581|1
2025-04-07 03:52:46|07872|954956|601968|5.44B|5440000000|4.3|5394425|-11.5|33|2025-04-26|15/12/2024|||||4.3000001907349|1|2025-04-25|15/03/2025|||||4.3000001907349|1
2025-04-07 03:52:55|07873|942822|603009|13.41B|13410000000|39.6|18343371|192.94|32|2025-04-25|15/03/2025|||||39.599998474121|1|2025-02-28|15/12/2024|||567000000||59.919998168945|1
2025-04-07 03:53:04|07874|996068|603037|2.70B|2700000000|14.38|10626457|-5.72|33|2025-04-29|15/12/2024|||||14.380000114441|1|2025-04-25|15/03/2025|||||14.380000114441|1
2025-04-07 03:53:16|07875|994614|603887|10.69B|10690000000|17.61|69199836|221.59|34|2025-04-30|15/12/2024|||||17.610000610352|1|2025-04-25|15/03/2025|||||17.610000610352|1
2025-04-07 03:53:26|07876|100763|600621|13.63B|13630000000|12.79|19846130|1.58|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
2025-04-07 03:53:35|07877|101171|900908|1.40B|1400000000|0.562|1321312|17.8|32|2024-10-31|15/09/2024|||||0.57400000095367|1|2024-08-03|15/06/2024|||||0.51499998569489|1
2025-04-07 03:53:45|07878|994528|603012|3.42B|3420000000|5.25|24177785|5.42|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
2025-04-07 03:53:54|07879|100403|600170|22.04B|22040000000|2.48|116545274|11.25|35|2025-04-28|15/03/2025|||||2.4800000190735|1|2025-04-15|15/12/2024||0.04|||2.4800000190735|1
2025-04-07 03:54:03|07880|1031225|603730|12.43B|12430000000|7.52|5843550|-2.91|33|2025-04-30|15/12/2024||0.76|||7.5199999809265|1|2025-04-25|15/03/2025|||||7.5199999809265|1
2025-04-07 03:54:11|07881|100661|600508|8.12B|8119999999.999999|11.17|4205289|-15.86|34|2025-04-24|15/03/2025|||||||2025-03-22|15/12/2024|||2260000000|||
2025-04-07 03:54:21|07882|100767|600635|10.13B|10130000000|3.43|45008323|29.25|34|2025-04-25|15/03/2025|||||3.4300000667572|1|2025-03-28|15/12/2024|||||3.8699998855591|1
2025-04-07 03:54:30|07883|100937|600841|7.04B|7040000000|5.07|33263963|19.79|32|2024-10-26|15/09/2024|||||4.6799998283386|1|2024-08-23|15/06/2024|||||3.710000038147|1
2025-04-07 03:54:38|07884|101180|900920|269.24M|269240000|0.191|1433663|-3.29|32|2024-10-26|15/09/2024|||||0.1879999935627|1|2024-08-23|15/06/2024|||||0.14200000464916|1
2025-04-07 03:54:47|07885|100760|600630|3.32B|3320000000|7.82|16944622|-13.01|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
2025-04-07 03:54:56|07886|101087|601519|18.03B|18030000000|8.94|63727804|37.76|32|2024-10-25|15/09/2024|||||8.0900001525879|1|2024-08-10|15/06/2024|||||5.710000038147|1
2025-04-07 03:55:03|07887|101112|||||||35|2025-04-25|15/03/2025|||||6.9499998092651|1|2025-03-28|15/12/2024|0.02|0.06|||7.9200000762939|1
2025-04-07 03:55:10|07888|100292|||||||34|2025-04-25|15/03/2025|||||8.6999998092651|1|2025-04-01|15/12/2024|||||9.25|1
2025-04-07 03:55:16|07889|1024783|603200|5.65B|5650000000|32.23|13497137|47.08|33|2025-04-29|15/12/2024|||||32.229999542236|1|2025-04-25|15/03/2025|||||32.229999542236|1
2025-04-07 03:55:26|07890|1006194|601200|10.11B|10110000000|7.52|9110314|6.83|33|2025-04-28|15/03/2025|||||7.5199999809265|1|2025-03-28|15/12/2024|||1980000000||8.3100004196167|1
2025-04-07 03:55:32|07891|100752|||||||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
2025-04-07 03:55:42|07892|1054846|603466|5.26B|5260000000|8.84|32011025|-18.84|33|2025-04-29|15/12/2024|||||8.8400001525879|1|2025-04-24|15/03/2025|||||8.8400001525879|1
2025-04-07 03:55:52|07893|994519|601595|12.71B|12710000000|28.35|11278500|12.82|34|2025-04-30|15/12/2024||0.15|||28.35000038147|1|2025-04-25|15/03/2025|||||28.35000038147|1
2025-04-07 03:56:06|07894|994611|603868|14.79B|14790000000|34.09|1677009|-25.38|35|2025-04-30|15/12/2024||0.63|||34.090000152588|1|2025-04-25|15/03/2025|||||34.090000152588|1
2025-04-07 03:56:14|07895|100430|600196|63.24B|63240000000|23.76|13948503|9.3|35|2025-04-23|15/03/2025||0.295||10290000000|23.760000228882|1|2025-03-25|15/12/2024|0.28|0.32|10110000000|10900000000|24.510000228882|1
2025-04-07 03:56:22|07896|100766|600624|4.35B|4350000000|6.41|47860752|51.17|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2025-04-07 03:56:30|07897|953927|603918|5.09B|5090000000|13.92|38898025|1.11|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
2025-04-07 03:56:38|07898|1162040|603682|2.49B|2490000000|4.74|27520014|7.33|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
2025-04-07 03:56:46|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
2025-04-07 03:56:52|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
2025-04-07 03:57:02|07901|101094|601616|3.41B|3410000000|4|52909880|42.77|32|2024-10-31|15/09/2024|||||3.7799999713898|1|2024-08-29|15/06/2024|||||2.7400000095367|1
2025-04-07 03:57:12|07902|100947|600851|7.89B|7890000000|6.54|12919731|26|32|2024-10-30|15/09/2024|||||5.9299998283386|1|2024-08-24|15/06/2024|||||4.7699999809265|1
2025-04-07 03:57:22|07903|101174|900917|1.08B|1080000000|0.256|636790|-5.76|32|2024-10-30|15/09/2024|||||0.28099998831749|1|2024-08-24|15/06/2024|||||0.21400000154972|1
2025-04-07 03:57:31|07904|100756|600619|12.52B|12520000000|11.66|56213245|117.09|34|2025-04-30|15/12/2024|||||11.659999847412|1|2025-04-25|15/03/2025|||||11.659999847412|1
2025-04-07 03:57:41|07905|101175|900910|1.71B|1710000000|0.381|1159732|44.1|31|2025-04-30|15/12/2024|||||0.38100001215935|1|2025-04-25|15/03/2025|||||0.38100001215935|1
2025-04-07 03:57:50|07906|953924|603718|4.99B|4990000000|7.53|6980453|-16.65|32|2024-10-31|15/09/2024|||||7.3899998664856|1|2024-08-29|15/06/2024|||||6.5|1
2025-04-07 03:57:58|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
2025-04-07 03:58:07|07908|100765|600623|14.15B|14150000000|6.62|16680376|11.69|32|2024-10-29|15/09/2024|||||7.2699999809265|1|2024-08-27|15/06/2024|||||5.9200000762939|1
2025-04-07 03:58:17|07909|101172|900909|1.93B|1930000000|0.497|317353|21.46|32|2024-10-29|15/09/2024|||||0.56000000238419|1|2024-08-27|15/06/2024|||||0.43299999833107|1
2025-04-07 03:58:27|07910|994546|603131|5.00B|5000000000|15.72|9662300|21.91|33|2025-04-25|15/12/2024|||||15.720000267029|1|2025-04-24|15/03/2025|||||15.720000267029|1
2025-04-07 03:58:35|07911|1162072|603192|2.66B|2660000000|16.93|1696918|14.49|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
2025-04-07 03:58:41|07912|101196|900939|81.31M|81310000|0.448|610747|24.81|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2025-04-07 03:58:49|07913|100744|600605|6.35B|6350000000|30.76|2986363|27.87|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
2025-04-07 03:59:04|07914|100862|600748|5.46B|5460000000|2.96|10214328|2.81|32|2024-10-31|15/09/2024|||||3.7999999523163|1|2024-08-27|15/06/2024|||||2.4400000572205|1
2025-04-07 03:59:16|07915|100282|600009|76.32B|76320000000|30.62|7397763|-11.84|35|2025-04-29|15/12/2024||0.16||3100000000|30.620000839233|1|2025-04-28|15/03/2025||0.1903||3330000000|30.620000839233|1
2025-04-07 03:59:25|07916|100518|600315|12.95B|12950000000|19.31|6525754|10.82|35|2025-04-25|15/03/2025|||||19.309999465942|1|2025-04-25|15/12/2024||0.1989||1530000000|19.309999465942|1
2025-04-07 03:59:31|07917|100804|600676|3.75B|3750000000|3.65|13983787|3.84|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
2025-04-07 03:59:40|07918|100866|600754|26.90B|26900000000|25.14|8712628|-3.96|35|2025-04-30|15/03/2025||-0.1||3540000000|25.139999389648|1|2025-04-02|15/12/2024|-0.03|0.04||3470000000|26.979999542236|1
2025-04-07 03:59:47|07919|101754|||||||35|2025-04-30|15/03/2025||-0.0138||489800000|1.4789999723434|1|2025-04-02|15/12/2024|-0.0041|0.0084||487240000|1.5650000572205|1
2025-04-07 03:59:56|07920|100779|600650|6.87B|6870000000|12.46|14442268|69.4|32|2024-10-31|15/09/2024|||||13.689999580383|1|2024-08-24|15/06/2024|||||13.159999847412|1
2025-04-07 04:00:09|07921|101762|900914|940.23M|940230000|0.502|513155|17.77|31|2024-10-31|15/09/2024|||||0.60799998044968|1|2024-08-24|15/06/2024|||||0.46099999547005|1
2025-04-07 04:00:20|07922|100753|600616|3.45B|3450000000|5.15|10741169|-7.65|32|2024-10-31|15/09/2024|||||5.4800000190735|1|2024-08-31|15/06/2024|||||4.4699997901917|1
2025-04-07 04:00:29|07923|101188|900929|151.25M|151250000|1.138|85442|-0.17|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2025-04-07 04:00:41|07924|100770|600639|11.64B|11640000000|10.37|4811847|-2.07|32|2024-10-31|15/09/2024|||||11.090000152588|1|2024-08-30|15/06/2024|||||9.2399997711182|1
2025-04-07 04:00:49|07925|101176|||||||31|2024-10-31|15/09/2024|||||0.84700000286102|1|2024-08-30|15/06/2024|||||0.7960000038147|1
2025-04-07 04:01:01|07926|100936|600838|2.95B|2950000000|7.36|12671880|22.46|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
2025-04-07 04:01:19|07927|100490|600272|3.11B|3110000000|12.78|14098413|28.72|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
2025-04-07 04:01:30|07928|101757|900943|424.84M|424840000|0.521|311983|17.7|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
2025-04-07 04:01:39|07929|100346|600097|2.17B|2170000000|9|6384004|-13.2|32|2024-10-30|15/09/2024|||||8.8400001525879|1|2024-08-30|15/06/2024|||||7.5599999427795|1
2025-04-07 04:01:52|07930|997893|603960|4.58B|4580000000|17.43|13912511|-32.98|33|2025-04-26|15/12/2024|||||17.430000305176|1|2025-04-25|15/03/2025|||||17.430000305176|1
2025-04-07 04:02:00|07931|994625|603987|3.01B|3010000000|6.89|4703060|-3.41|33|2025-04-24|15/03/2025|||||6.8899998664856|1|2025-04-19|15/12/2024|||||6.8899998664856|1
2025-04-07 04:02:10|07932|1031322|603232|2.92B|2920000000|12.47|11906812|14.36|33|2025-04-26|15/12/2024|||||12.470000267029|1|2025-04-25|15/03/2025|||||12.470000267029|1
2025-04-07 04:02:24|07933|994581|603633|3.10B|3100000000|7.27|15423369|0.87|34|2025-04-29|15/12/2024|||||7.2699999809265|1|2025-04-25|15/03/2025|||||7.2699999809265|1
2025-04-07 04:02:34|07934|994595|603777|4.07B|4070000000.0000005|12.17|30522796|18.7|33|2025-04-29|15/12/2024|||||12.170000076294|1|2025-04-24|15/03/2025|||||12.170000076294|1
2025-04-07 04:02:46|07935|102965|603006|2.81B|2810000000|11.04|5192025|-37.01|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
2025-04-07 04:02:57|07936|100946|600848|22.55B|22550000000|8.94|10302161|-2.52|34|2025-04-24|15/03/2025|||||8.9399995803833|1|2025-04-12|15/12/2024|||||8.9399995803833|1
2025-04-07 04:03:04|07937|101187|900928|3.08B|3080000000|0.573|160937|4.15|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2025-04-07 04:03:16|07938|101206|900957|99.12M|99120000|0.284|936658|-26.67|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
2025-04-07 04:03:25|07939|948392|603729|1.28B|1280000000|13.89|6734316|-33.15|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
2025-04-07 04:03:34|07940|100790|600663|41.94B|41940000000|8.33|8162613|4.54|35|2025-04-25|15/03/2025|||||8.329999923706|1|2025-04-23|15/12/2024|||||8.329999923706|1
2025-04-07 04:03:44|07941|101190|900932|5.74B|5740000000|0.439|831260|25.75|35|2025-04-25|15/03/2025|||||0.43900001049042|1|2025-04-23|15/12/2024|||||0.43900001049042|1
2025-04-07 04:03:54|07942|945172|603899|27.67B|27670000000|29.96|5774060|-17.15|34|2025-04-25|15/03/2025|||||29.959999084473|1|2025-03-26|15/12/2024|0.405|0.52|7110000000|8440000000|29.209999084473|1
2025-04-07 04:04:05|07943|100309|600073|7.28B|7280000000|7.74|15822880|22.08|34|2025-04-25|15/03/2025|||||7.7399997711182|1|2025-03-29|15/12/2024|||||7.5500001907349|1
2025-04-07 04:04:15|07944|100922|600822|4.25B|4250000000|8.56|7122524|-5.18|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
2025-04-07 04:04:22|07945|101186|900927|580.79M|580790000|0.365|248838|-6.64|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
2025-04-07 04:04:28|07946|100935|600835|20.19B|20190000000|19.74|29081471|80.64|34|2025-04-25|15/03/2025|||||19.739999771118|1|2025-03-22|15/12/2024|||5000000000||22.290000915527|1
2025-04-07 04:04:37|07947|101763|||||||34|2025-04-25|15/03/2025|||||1.0829999446869|1|2025-03-22|15/12/2024|||689120000||1.2059999704361|1
2025-04-07 04:04:48|07948|100964|600882|12.23B|12230000000|24.35|10239620|75.52|34|2025-04-24|15/03/2025|||||24.35000038147|1|2025-03-22|15/12/2024|0.0745|0.0597|1250000000|1300000000|19.120000839233|1
2025-04-07 04:04:58|07949|1010634|603728|24.89B|24890000000|59.43|14711496|23.21|33|2025-04-26|15/12/2024||0.13||664910000|59.430000305176|1|2025-04-25|15/03/2025|||||59.430000305176|1
2025-04-07 04:05:06|07950|100762|600638|3.12B|3120000000|4.63|6342155|14.32|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
2025-04-07 04:05:15|07951|100759|600628|4.37B|4370000000|6.76|16251016|16.67|32|2024-10-31|15/09/2024|||||6.8200001716614|1|2024-08-24|15/06/2024|||||5.539999961853|1
2025-04-07 04:05:23|07952|100933|600833|2.57B|2570000000|11.5|5280195|16.73|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
2025-04-07 04:05:34|07953|100769|600637|23.97B|23970000000|7.13|34411544|6.43|35|2025-04-28|15/03/2025|||||7.1300001144409|1|2025-04-19|15/12/2024|||||7.1300001144409|1
2025-04-07 04:05:45|07954|101092|601607|66.23B|66230000000.00001|17.86|10557960|8.98|35|2025-04-25|15/03/2025||0.421||74290000000|17.860000610352|1|2025-03-27|15/12/2024|0.1323|0.26|65620000000|70730000000|18.989999771118|1
2025-04-07 04:05:56|07955|100807|600679|5.76B|5760000000|11.18|22184371|29.11|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
2025-04-07 04:06:01|07956|101173|900916|788.10M|788100000|0.329|478743|21|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
2025-04-07 04:06:11|07957|100501|600284|6.14B|6140000000|6.33|12888560|13.7|33|2025-04-28|15/03/2025|||||6.3299999237061|1|2025-03-29|15/12/2024|||||6.7199997901917|1
2025-04-07 04:06:19|07958|1054849|603659|33.82B|33820000000|16.07|31320623|-13.26|34|2025-04-26|15/12/2024||0.1996||3360000000|16.069999694824|1|2025-04-14|15/03/2025|||||16.069999694824|1
2025-04-07 04:06:29|07959|100786|600662|11.21B|11210000000|4.91|12696492|16.42|34|2025-04-24|15/03/2025|||||4.9099998474121|1|2025-04-18|15/12/2024|||||4.9099998474121|1
2025-04-07 04:06:39|07960|996083|603579|3.68B|3680000000|21.29|7756676|53.96|33|2025-04-25|15/03/2025|||||21.290000915527|1|2025-04-24|15/12/2024|||||21.290000915527|1
2025-04-07 04:06:48|07961|953915|603108|10.79B|10790000000|17.87|46155991|-4.34|35|2025-04-26|15/12/2024|||||17.870000839233|1|2025-04-24|15/03/2025|||||17.870000839233|1
2025-04-07 04:06:57|07962|100802|600689|2.12B|2120000000|10.55|8239886|24.42|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
2025-04-07 04:07:02|07963|101182|900922|290.08M|290080000|0.474|201647|5.08|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
2025-04-07 04:07:10|07964|100758|600626|4.40B|4400000000|3.33|15629263|18.97|31|2024-10-31|15/09/2024|||||4.0900001525879|1|2024-08-31|15/06/2024|||||2.8599998950958|1
2025-04-07 04:07:17|07965|100750|600613|3.14B|3140000000|5.87|7931364|-3.12|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
2025-04-07 04:07:24|07966|101169|900904|428.87M|428870000|0.513|164631|-17.59|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2025-04-07 04:07:34|07967|100934|600834|3.54B|3540000000|7.42|4438822|11.37|32|2024-10-30|15/09/2024|||||8.210000038147|1|2024-08-30|15/06/2024|||||6.8699998855591|1
2025-04-07 04:07:42|07968|942803|600604|7.94B|7940000000|4.24|16790193|15.44|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
2025-04-07 04:07:49|07969|942837|900902|1.09B|1090000000|0.16|1059704|13.82|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2025-04-07 04:07:57|07970|100923|600823|1.56B|1560000000|0.43|29972300|-60.91|33|2024-10-28|15/09/2024|||||0.43000000715256|1|2024-08-23|15/06/2024|||||0.43000000715256|1
2025-04-07 04:08:05|07971|1052667|603648|3.18B|3180000000|8.77|5801085|2.42|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
2025-04-07 04:08:14|07972|1056005|603365|3.91B|3910000000|14.88|1610343|-11.53|33|2025-05-06|15/03/2025|||||14.880000114441|1|2025-04-29|15/12/2024|||||14.880000114441|1
2025-04-07 04:08:23|07973|100605|600420|13.55B|13550000000|10.1|12581309|22.67|34|2025-04-28|15/03/2025|||||10.10000038147|1|2025-03-28|15/12/2024|||2340000000||11.510000228882|1
2025-04-07 04:08:31|07974|1117911|603121|6.45B|6450000000|19.05|22785357|153.9|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
2025-04-07 04:08:39|07975|100778|600649|10.34B|10340000000|4.13|27455555|26.42|34|2025-04-25|15/03/2025|||||4.1300001144409|1|2025-03-29|15/12/2024|||811000000||4.539999961853|1
2025-04-07 04:08:47|07976|1054850|603683|2.77B|2770000000|10.61|16989576|16.87|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
2025-04-07 04:08:56|07977|1054847|603499|5.19B|5190000000|24.02|4256472|16.04|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2025-04-07 04:09:06|07978|100757|600620|3.16B|3160000000|4.6|6668457|-17.05|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
2025-04-07 04:09:15|07979|996181|603330|3.49B|3490000000|8.16|15594106|35.77|33|2025-04-26|15/12/2024|||||8.1599998474121|1|2025-04-25|15/03/2025|||||8.1599998474121|1
2025-04-07 04:09:23|07980|1062259|603895|2.50B|2500000000|23.13|2703516|17.13|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
2025-04-07 04:09:32|07981|100776|600647|211.50M|211500000|1.52|3307078|-85.74|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
2025-04-07 04:09:43|07982|100944|600846|5.10B|5100000000|8.16|8116277|11.44|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
2025-04-07 04:09:51|07983|994535|603030|2.96B|2960000000|2.25|29498081|-11.35|34|2025-04-29|15/12/2024|||||2.25|1|2025-04-28|15/03/2025|||||2.25|1
2025-04-07 04:10:00|07984|100920|600820|18.90B|18900000000|6.01|23945517|-2.76|35|2025-04-26|15/12/2024||0.47|||6.0100002288818|1|2025-04-25|15/03/2025|||||6.0100002288818|1
2025-04-07 04:10:08|07985|1024784|603226|2.14B|2140000000.0000002|6.02|6160203|33.8|29|2025-04-30|15/12/2024|||||6.0199999809265|1|2025-04-23|15/03/2025|||||6.0199999809265|1
2025-04-07 04:10:16|07986|100777|600648|12.47B|12470000000|10.98|4745056|27.22|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
2025-04-07 04:10:23|07987|101177|900912|1.71B|1710000000|0.746|160546|9.92|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2025-04-07 04:10:31|07988|100772|600641|12.74B|12740000000|13.98|18382292|14.88|34|2025-04-26|15/12/2024|||||13.979999542236|1|2025-04-25|15/03/2025|||||13.979999542236|1
2025-04-07 04:10:41|07989|996070|603039|15.23B|15230000000|59.4|5057533|77.08|33|2025-04-24|15/03/2025|||||59.400001525879|1|2025-03-28|15/12/2024|||976000000||64.190002441406|1
2025-04-07 04:10:50|07990|994549|603189|4.20B|4200000000|15.71|17302107|40.73|34|2025-04-28|15/03/2025|||||15.710000038147|1|2025-04-15|15/12/2024|||||15.710000038147|1
2025-04-07 04:10:59|07991|100785|600661|2.47B|2470000000|9.34|8657807|0.78|26|2025-04-29|15/12/2024|||||9.3400001525879|1|2025-04-25|15/03/2025|||||9.3400001525879|1
2025-04-07 04:11:08|07992|100925|600825|6.13B|6130000000|5.87|37893730|34.99|32|2024-10-31|15/09/2024|||||6.9000000953674|1|2024-08-30|15/06/2024|||||3.6600000858307|1
2025-04-07 04:11:20|07993|100845|600732|19.42B|19420000000|10.76|55974584|-13.41|33|2025-04-30|15/12/2024|||||10.760000228882|1|2025-04-25|15/03/2025|||||10.760000228882|1
2025-04-07 04:11:27|07994|953912|603022|1.53B|1530000000|7.64|2940766|-2.75|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
2025-04-07 04:11:36|07995|994547|603159|1.82B|1820000000|13.02|1512846|2.19|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
2025-04-07 04:11:47|07996|100924|600824|4.05B|4050000000|3.84|80244755|16.11|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
2025-04-07 04:11:56|07997|1162070|603681|2.58B|2580000000|12.63|2893427|6.61|25|2025-04-29|15/12/2024|||||12.630000114441|1|2025-04-25|15/03/2025|||||12.630000114441|1
2025-04-07 04:12:05|07998|100783|600655|20.10B|20100000000|5.17|12916796|-10.3|35|2025-04-25|15/03/2025|||||5.1700000762939|1|2025-03-26|15/12/2024||-0.06|||5.7399997711182|1
2025-04-07 04:12:14|07999|100985|600895|34.91B|34910000000|22.54|30048556|28.3|35|2025-04-28|15/03/2025|||||22.540000915527|1|2025-03-29|15/12/2024|||||25.059999465942|1
2025-04-07 04:12:23|08000|100531|600320|20.23B|20230000000|3.84|70281363|22.13|34|2025-04-25|15/03/2025|||||3.8399999141693|1|2025-03-29|15/12/2024|||||4.5500001907349|1
2025-04-07 04:12:33|08001|101199|900947|2.77B|2770000000|0.236|3061568|18.4|33|2025-04-25|15/03/2025|||||0.23600000143051|1|2025-03-29|15/12/2024|||||0.24799999594688|1
2025-04-07 04:12:43|08002|100441|600210|9.49B|9490000000|6.26|39736887|27.01|34|2025-04-25|15/03/2025|||||6.2600002288818|1|2025-03-28|15/12/2024||||11562000000|6.8099999427795|1
2025-04-07 04:12:51|08003|101085|601515|5.53B|5530000000|2.95|35542408|-19.65|34|2025-04-28|15/03/2025|||||2.9500000476837|1|2025-04-22|15/12/2024|||||2.9500000476837|1
2025-04-07 04:12:59|08004|100696|600546|20.06B|20060000000|10.12|17327504|-29.1|34|2025-04-25|15/03/2025|||||10.119999885559|1|2025-04-12|15/12/2024||1.2|||10.119999885559|1
2025-04-07 04:13:08|08005|100854|600740|8.99B|8990000000|3.51|14455645|-23.09|34|2025-04-29|15/03/2025|||||3.5099999904633|1|2025-04-25|15/12/2024|||||3.5099999904633|1
2025-04-07 04:13:17|08006|100754|600617|4.36B|4360000000|2.26|14270852|0.57|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
2025-04-07 04:13:24|08007|101178|900913|596.44M|596440000|0.197|430658|22.07|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2025-04-07 04:13:33|08008|100498|600281|1.67B|1670000000|3.24|17123027|-18.55|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2025-04-07 04:13:41|08009|100372|600123|10.62B|10620000000|7.21|10847391|-30.53|35|2025-04-29|15/12/2024||0.47|||7.210000038147|1|2025-04-29|15/03/2025|||||7.210000038147|1
2025-04-07 04:13:50|08010|101108|601699|34.34B|34340000000.000004|11.48|15685438|-42.69|35|2025-04-23|15/03/2025|||||11.479999542236|1|2025-04-18|15/12/2024||0.67|||11.479999542236|1
2025-04-07 04:14:00|08011|100890|600809|261.02B|261019999999.99997|214.28|5900194|-14.01|35|2025-04-30|15/12/2024||0.88||5640000000|214.2799987793|1|2025-04-24|15/03/2025||5.56||16490000000|214.2799987793|1
2025-04-07 04:14:10|08012|100912|600810|7.27B|7270000000|7.16|13109712|6.14|34|2025-04-25|15/03/2025|||||7.1599998474121|1|2025-03-18|15/12/2024||0.1|3760000000||8.2299995422363|1
2025-04-07 04:14:20|08013|100773|600642|44.66B|44660000000|9.13|23358714|14.6|34|2025-05-06|15/03/2025|||||9.1300001144409|1|2025-04-30|15/12/2024||0.14|||9.1300001144409|1
2025-04-07 04:14:30|08014|100587|600392|19.16B|19160000000|10.93|34444569|2.23|34|2025-04-29|15/12/2024|||||10.930000305176|1|2025-04-28|15/03/2025|||||10.930000305176|1
2025-04-07 04:14:38|08015|100418|600183|57.41B|57410000000|23.63|41052913|55.51|35|2025-04-25|15/03/2025||0.2044||4940000000|23.629999160767|1|2025-02-27|15/12/2024|0.14|0.2154|5600000000|5190000000|31.450000762939|1
2025-04-07 04:14:46|08016|100747|600609|6.79B|6790000000|5.18|32588163|21.78|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
2025-04-07 04:14:56|08017|100590|600396|3.62B|3620000000|2.46|15095068|1.5|32|2024-10-29|15/09/2024|||||2.9900000095367|1|2024-08-28|15/06/2024|||||2.2699999809265|1
2025-04-07 04:15:05|08018|994610|603866|8.73B|8730000000|5.46|21081526|-8.74|33|2025-04-17|15/03/2025|||||5.460000038147|1|2025-03-21|15/12/2024|||1440000000||6.039999961853|1
2025-04-07 04:15:15|08019|951038|603808|2.30B|2300000000|6.31|7912805|-16.25|34|2025-04-30|15/03/2025|||||6.3099999427795|1|2025-04-29|15/12/2024||0.19|||6.3099999427795|1
2025-04-07 04:15:28|08020|100698|600548|23.99B|23990000000|11|5185592|12.94|35|2025-04-25|15/03/2025|||||11|1|2025-03-21|15/12/2024|||||11.609999656677|1
2025-04-07 04:15:39|08021|101052|601139|18.55B|18550000000|6.45|12180911|-9.73|35|2025-04-25|15/12/2024||0.14|||6.4499998092651|1|2025-04-25|15/03/2025|||||6.4499998092651|1
2025-04-07 04:15:47|08022|945935|603118|7.03B|7030000000|8.93|86394663|16.43|34|2025-04-29|15/12/2024|||||8.9300003051758|1|2025-04-23|15/03/2025|||||8.9300003051758|1
2025-04-07 04:15:56|08023|994548|603160|30.56B|30560000000|66.69|6605418|23.98|35|2025-04-24|15/03/2025||0.3804||1420000000|66.690002441406|1|2025-03-31|15/12/2024|0.3423|0.391|1200000000|1320000000|74.690002441406|1
2025-04-07 04:16:08|08024|100396|600162|5.23B|5230000000|1.6|30634231|13.46|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
2025-04-07 04:16:18|08025|1031218|603063|12.79B|12790000000|28.44|41908240|41.01|33|2025-04-23|15/03/2025|||||28.440000534058|1|2025-03-14|15/12/2024|||1420000000||31.180000305176|1
2025-04-07 04:16:29|08026|100630|600446|13.90B|13900000000|14.88|37498937|37.33|34|2025-04-24|15/03/2025|||||14.880000114441|1|2025-04-19|15/12/2024|||||14.880000114441|1
2025-04-07 04:16:37|08027|996075|603228|26.33B|26330000000|28.24|34299025|56.98|33|2025-04-29|15/12/2024|||||28.239999771118|1|2025-04-28|15/03/2025|||||28.239999771118|1
2025-04-07 04:16:46|08028|997535|603991|3.50B|3500000000|47.02|3866294|42.73|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
2025-04-07 04:16:56|08029|1031229|603978|2.52B|2520000000|12.08|5785887|-1.97|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
2025-04-07 04:17:05|08030|1008681|603050|5.53B|5530000000|13.71|2775795|-41.78|33|2025-04-21|15/03/2025|||||13.710000038147|1|2025-03-31|15/12/2024|||||15.608116149902|1
2025-04-07 04:17:14|08031|100729|600587|9.25B|9250000000|15.25|8516200|-7.25|35|2025-04-30|15/12/2024|||||15.25|1|2025-04-25|15/03/2025|||||15.25|1
2025-04-07 04:17:25|08032|100637|600481|8.82B|8820000000|4.73|57693333|-31.28|34|2025-04-17|15/03/2025|||||4.7300000190735|1|2025-03-31|15/12/2024|||||5.5|1
2025-04-07 04:17:36|08033|951034|603318|2.71B|2710000000|5.9|7845267|-2.38|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
2025-04-07 04:17:45|08034|100940|600839|41.64B|41640000000|9.02|348374915|88.32|35|2025-04-26|15/12/2024|||||9.0200004577637|1|2025-04-23|15/03/2025|||||9.0200004577637|1
2025-04-07 04:17:53|08035|100797|600674|80.87B|80870000000|16.59|21665350|2.58|35|2025-04-17|15/03/2025|||||16.590000152588|1|2025-04-12|15/12/2024||0.28|||16.590000152588|1
2025-04-07 04:18:02|08036|101065|601208|7.39B|7390000000|8.31|32394389|5.13|34|2025-04-28|15/03/2025|||||8.3100004196167|1|2025-04-25|15/12/2024||0.1113||1120000000|8.3100004196167|1
2025-04-07 04:18:13|08037|101046|601107|16.12B|16120000000.000002|5.27|13281785|2.82|35|2025-04-24|15/03/2025|||||5.2699999809265|1|2025-03-28|15/12/2024|||||5.0300002098083|1
2025-04-07 04:18:21|08038|1162078|603327|9.27B|9270000000|10.91|11053185|-33.31|25|2025-04-29|15/12/2024|||||10.909999847412|1|2025-04-24|15/03/2025|||||10.909999847412|1
2025-04-07 04:18:30|08039|100806|600678|2.24B|2240000000|6.41|31304243|5.01|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2025-04-07 04:18:38|08040|101156|603077|13.48B|13480000000|1.68|71939469|-22.46|34|2025-04-29|15/12/2024|||||1.6799999475479|1|2025-04-29|15/03/2025|||||1.6799999475479|1
2025-04-07 04:18:45|08041|1024789|603679|1.87B|1870000000|11.37|5277497|-24.6|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2025-04-07 04:18:54|08042|100383|600137|1.33B|1330000000|13.66|2358216|2.67|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2025-04-07 04:19:02|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
2025-04-07 04:19:11|08044|100353|600101|6.58B|6580000000|12.01|41826636|101.07|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
2025-04-07 04:19:21|08045|100306|600039|74.04B|74040000000|8.5|26807651|8.39|35|2025-04-25|15/03/2025|||||8.5|1|2025-04-23|15/12/2024|||||8.5|1
2025-04-07 04:19:30|08046|101159|603333|2.99B|2990000000|4.85|20309123|7.24|33|2025-04-26|15/12/2024|||||4.8499999046326|1|2025-04-25|15/03/2025|||||4.8499999046326|1
2025-04-07 04:19:41|08047|100887|600779|22.53B|22530000000|46.38|6392173|2.54|34|2025-07-28|15/06/2025||0.14||824420000|46.380001068115|1|2025-04-30|15/12/2024||0.53||1520000000|46.380001068115|1
2025-04-07 04:19:50|08048|1162050|603317|15.14B|15140000000|14.05|7266914|6.23|25|2025-04-24|15/03/2025||0.17||895850000|14.050000190735|1|2025-03-28|15/12/2024|0.18|0.15|1110000000|1100000000|13.560000419617|1
2025-04-07 04:20:01|08049|100819|600702|19.19B|19190000000|58.03|9008395|-24.69|34|2025-04-25|15/03/2025|||||58.029998779297|1|2025-03-22|15/12/2024||1.75|897000000||58.709999084473|1
2025-04-07 04:20:08|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
2025-04-07 04:20:19|08051|100667|600505|4.16B|4160000000|11.41|12764790|40.99|31|2024-10-31|15/09/2024|||||11.520000457764|1|2024-08-09|15/06/2024|||||9.079999923706|1
2025-04-07 04:20:27|08052|945936|603969|4.82B|4820000000|5.66|20855960|8.08|33|2024-10-22|15/09/2024|||||5.4499998092651|1|2024-08-30|15/06/2024|||||4.25|1
2025-04-07 04:20:37|08053|1056015|603970|3.41B|3410000000|12.7|2598119|-25|33|2025-04-24|15/03/2025|||||12.699999809265|1|2025-04-18|15/12/2024|||||12.699999809265|1
2025-04-07 04:20:46|08054|100624|600459|9.51B|9510000000|12.5|8044839|-11.93|34|2025-04-25|15/03/2025|||||12.5|1|2025-04-25|15/12/2024|||||12.5|1
2025-04-07 04:20:55|08055|100658|600500|12.83B|12830000000|3.58|20781376|-9.37|35|2025-05-06|15/03/2025|||||3.579999923706|1|2025-04-26|15/12/2024|||||3.579999923706|1
2025-04-07 04:21:05|08056|100360|600109|28.75B|28750000000|7.79|33425058|-1.51|35|2025-04-25|15/12/2024||0.12||1580000000|7.789999961853|1|2025-04-24|15/03/2025||0.137||1820000000|7.789999961853|1
2025-04-07 04:21:13|08057|942827|603126|3.49B|3490000000|5.72|26376708|2.58|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
2025-04-07 04:21:22|08058|100998|600970|22.85B|22850000000|8.65|24705475|-18.68|34|2025-04-25|15/03/2025|||||8.6499996185303|1|2025-03-26|15/12/2024|0.35|0.4|14400000000||10.069999694824|1
2025-04-07 04:21:31|08059|100544|600335|9.08B|9080000000|6.07|23491822|-9.16|33|2025-04-29|15/03/2025|||||6.0700001716614|1|2025-04-25|15/12/2024|||||6.0700001716614|1
2025-04-07 04:21:39|08060|100629|600444|2.08B|2080000000|14.18|2777793|16.67|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
2025-04-07 04:21:48|08061|100963|600871|33.21B|33210000000|1.75|74794283|-2.04|35|2025-04-24|15/03/2025|||||1.75|1|2025-03-18|15/12/2024|||26200000000||1.9700000286102|1
2025-04-07 04:21:58|08062|20144|600688|32.90B|32900000000|3.11|34148033|20.71|35|2025-04-23|15/03/2025|||||3.1099998950958|1|2025-03-19|15/12/2024|0.0263|0.013|21140000000|23510000000|3.4400000572205|1
2025-04-07 04:22:06|08063|1162082|603927|17.62B|17620000000|19.2|16018394|11.2|25|2025-04-24|15/03/2025|||||19.200000762939|1|2025-04-12|15/12/2024||0.41|||19.200000762939|1
2025-04-07 04:22:14|08064|1122728|601598|33.6B|33600000000|4.69|21245660|-16.94|34|2025-04-24|15/03/2025|||||4.6900000572205|1|2025-03-25|15/12/2024||0.17|19750000000||5.1100001335144|1
2025-04-07 04:22:25|08065|994593|603737|25.84B|25840000000|49.04|3483291|59.39|34|2025-04-28|15/03/2025|||||49.040000915527|1|2025-04-26|15/12/2024||-0.7154||3310000000|49.040000915527|1
2025-04-07 04:22:34|08066|1073385|600929|8.27B|8270000000|5.04|9075461|-12.21|33|2025-04-29|15/03/2025|||||5.039999961853|1|2025-04-15|15/12/2024|||||5.039999961853|1
2025-04-07 04:22:44|08067|1056014|603916|3.11B|3110000000|7.2|4022377|-10.57|34|2025-04-29|15/12/2024|||||7.1999998092651|1|2025-04-25|15/03/2025|||||7.1999998092651|1
2025-04-07 04:22:55|08068|101164|603366|7.17B|7170000000|9.06|46768524|87.52|34|2025-04-26|15/12/2024|||||9.0600004196167|1|2025-04-25|15/03/2025|||||9.0600004196167|1
2025-04-07 04:23:05|08069|101088|601555|36.07B|36070000000|7.26|40349252|11.29|35|2025-04-28|15/03/2025||0.1393||3180000000|7.2600002288818|1|2025-04-26|15/12/2024||0.05||3070000000|7.2600002288818|1
2025-04-07 04:23:14|08070|994524|601900|13.67B|13670000000|15.5|10504366|10.42|34|2025-04-26|15/12/2024|||||15.5|1|2025-04-24|15/03/2025|||||15.5|1
2025-04-07 04:23:24|08071|100569|600369|26.45B|26450000000|3.98|43196729|12.69|35|2025-04-26|15/12/2024|||||3.9800000190735|1|2025-04-25|15/03/2025|||||3.9800000190735|1
2025-04-07 04:23:32|08072|100508|600292|10.90B|10900000000|13.96|23092624|146.2|32|2024-10-31|15/09/2024|||||11.619999885559|1|2024-08-30|15/06/2024|||||4.7800002098083|1
2025-04-07 04:23:42|08073|945166|601021|48.80B|48800000000|49.96|4850942|-8.55|35|2025-04-30|15/12/2024||0.1906||5010000000|49.959999084473|1|2025-04-25|15/03/2025|||||49.959999084473|1
2025-04-07 04:23:50|08074|100959|600866|10.43B|10430000000|6.28|21945074|47.64|34|2025-04-29|15/03/2025|||||6.2800002098083|1|2025-04-01|15/12/2024|||||6.3499999046326|1
2025-04-07 04:24:00|08075|1162037|603290|21.2B|21200000000|81.91|3890953|-11.01|24|2025-04-26|15/12/2024||0.7335||1060000000|81.910003662109|1|2025-04-24|15/03/2025||0.8373||1010000000|81.910003662109|1
2025-04-07 04:24:11|08076|100379|600131|20.80B|20800000000|17.31|13902701|5.65|34|2025-04-25|15/12/2024|||||17.309999465942|1|2025-04-24|15/03/2025|||||17.309999465942|1
2025-04-07 04:24:21|08077|100675|600517|26.19B|26190000000|4.58|20374602|6.49|33|2024-10-30|15/09/2024|||||5.4299998283386|1|2024-08-28|15/06/2024|||||3.960000038147|1
2025-04-07 04:24:29|08078|994577|603585|2.58B|2580000000|14.05|4747959|25.58|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
2025-04-07 04:24:39|08079|100827|600710|11.71B|11710000000|8.96|28731534|18.31|33|2025-04-23|15/03/2025|||||8.960000038147|1|2025-04-12|15/12/2024||0.11|||8.960000038147|1
2025-04-07 04:24:47|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
2025-04-07 04:25:01|08081|100930|600830|3.78B|3780000000|8.33|15544899|39.04|32|2024-10-31|15/09/2024|||||10.520000457764|1|2024-08-31|15/06/2024|||||7.6799998283386|1
2025-04-07 04:25:09|08082|1031222|603612|7.70B|7700000000|15.45|21267489|20.07|33|2025-05-06|15/03/2025|||||15.449999809265|1|2025-04-23|15/12/2024|||||15.449999809265|1
2025-04-07 04:25:18|08083|100716|600571|7.41B|7410000000|15.9|40135589|51.41|32|2024-10-31|15/09/2024|||||13.220000267029|1|2024-08-31|15/06/2024|||||8.6899995803833|1
2025-04-07 04:25:26|08084|1057310|603890|4.51B|4510000000|10.5|34687760|27.82|31|2025-04-23|15/12/2024|||||10.5|1|2025-04-22|15/03/2025|||||10.5|1
2025-04-07 04:25:36|08085|994600|603800|5.81B|5810000000|28.81|7000539|31.84|34|2025-04-26|15/12/2024|||||28.809999465942|1|2025-04-24|15/03/2025|||||28.809999465942|1
2025-04-07 04:25:45|08086|1024790|603380|3.40B|3400000000|21.5|2476336|19.03|33|2025-04-26|15/12/2024|||||21.5|1|2025-04-24|15/03/2025|||||21.5|1
2025-04-07 04:25:53|08087|1141906|688022|2.43B|2430000000|11.96|7998332|-4.3|29|2025-04-24|15/03/2025|||||11.960000038147|1|2025-04-24|15/12/2024|||||11.960000038147|1
2025-04-07 04:26:00|08088|1141890|688001|12.64B|12640000000|23.89|4934179|19.06|27|2025-04-30|15/12/2024|||||23.889999389648|1|2025-04-24|15/03/2025|||||23.889999389648|1
2025-04-07 04:26:09|08089|1052658|603183|1.85B|1850000000|3.73|14238329|8.66|33|2025-04-24|15/03/2025|||||3.7300000190735|1|2025-04-16|15/12/2024|||||3.7300000190735|1
2025-04-07 04:26:16|08090|1054854|603922|3.97B|3970000000|22.17|3961058|19|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
2025-04-07 04:26:27|08091|994584|603660|3.39B|3390000000|6.35|31538008|-0.7|33|2025-04-26|15/12/2024|||||6.3499999046326|1|2025-04-25|15/03/2025|||||6.3499999046326|1
2025-04-07 04:26:34|08092|994605|603828|2.78B|2780000000|4.66|8098860|67.24|32|2024-10-31|15/09/2024|||||2.9500000476837|1|2024-08-30|15/06/2024|||||1.6499999761581|1
2025-04-07 04:26:42|08093|1118183|603332|1.83B|1830000000|8.57|8140473|8.55|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
2025-04-07 04:26:51|08094|994626|603990|3.59B|3590000000|11.85|39214066|22.85|33|2025-04-28|15/03/2025|||||11.85000038147|1|2025-04-28|15/12/2024|||||11.85000038147|1
2025-04-07 04:26:59|08095|100849|600736|5.86B|5860000000|5.09|26794015|20.99|31|2024-10-30|15/09/2024|||||5.2600002288818|1|2024-08-29|15/06/2024|||||4.0799999237061|1
2025-04-07 04:27:10|08096|1057305|603283|9.96B|9960000000|50.52|7883147|-21.66|33|2025-04-30|15/12/2024|||||50.520000457764|1|2025-04-24|15/03/2025|||||50.520000457764|1
2025-04-07 04:27:19|08097|1141892|688003|9.65B|9650000000|43.5|6730648|37.58|27|2025-04-25|15/03/2025|||||43.5|1|2025-04-12|15/12/2024||0.99|||43.5|1
2025-04-07 04:27:27|08098|994620|603928|2.70B|2700000000|10.29|12105842|33.5|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
2025-04-07 04:27:37|08099|100402|600169|7.38B|7380000000|2.2|38529969|6.09|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
2025-04-07 04:27:46|08100|100792|600665|2.26B|2260000000|2.61|20128226|2.11|34|2025-04-30|15/12/2024|||||2.6099998950958|1|2025-04-28|15/03/2025|||||2.6099998950958|1
2025-04-07 04:27:54|08101|101006|601000|26.01B|26010000000|4.39|55972012|4.61|34|2025-04-25|15/03/2025|||||4.3899998664856|1|2025-03-29|15/12/2024|||1440000000||4.6100001335144|1
2025-04-07 04:28:03|08102|100600|600409|10.38B|10380000000|5.03|22890849|1.87|35|2025-04-25|15/12/2024|||||5.0300002098083|1|2025-04-24|15/03/2025|||||5.0300002098083|1
2025-04-07 04:28:12|08103|1024794|603938|5.62B|5620000000|14.73|4536177|6.5|33|2025-04-17|15/03/2025|||||14.729999542236|1|2025-04-16|15/12/2024|||||14.729999542236|1
2025-04-07 04:28:20|08104|998088|603133|60.66M|60660000|0.29|11360793|-93.53|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
2025-04-07 04:28:30|08105|100689|600535|22.36B|22360000000|14.97|11530401|-3.82|35|2025-04-29|15/03/2025||0.22|||14.970000267029|1|2025-02-24|15/12/2024|0.19|0.16|||15.079999923706|1
2025-04-07 04:28:38|08106|100343|600089|56.53B|56530000000|11.26|40209407|-22.39|35|2025-05-06|15/03/2025|||||11.260000228882|1|2025-04-22|15/12/2024|||||11.260000228882|1
2025-04-07 04:28:46|08107|100540|600330|7.72B|7720000000|6.34|22952030|-11.45|34|2025-04-25|15/03/2025|||||6.3400001525879|1|2025-04-18|15/12/2024|||||6.3400001525879|1
2025-04-07 04:28:55|08108|1054844|603289|2.32B|2320000000|7.95|6645765|-2.75|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
2025-04-07 04:29:04|08109|100733|600590|8.14B|8140000000.000001|9.55|77403311|70.54|32|2024-10-30|15/09/2024|||||5.9699997901917|1|2024-08-31|15/06/2024|||||3.4500000476837|1
2025-04-07 04:29:12|08110|100664|600512|3.41B|3410000000|2.13|17192716|4.02|32|2025-04-28|15/03/2025|||||2.1300001144409|1|2025-04-11|15/12/2024|||||2.1300001144409|1
2025-04-07 04:29:23|08111|994617|603900|2.02B|2020000000|5.98|19815116|-2.06|33|2025-04-24|15/03/2025|||||5.9800000190735|1|2025-04-23|15/12/2024|||||5.9800000190735|1
2025-04-07 04:29:30|08112|951037|603789|1.71B|1710000000|6.58|14828010|-30.19|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2025-04-07 04:29:41|08113|1008996|603096|2.74B|2740000000|17.79|2807488|9.91|33|2025-04-25|15/03/2025|||||17.790000915527|1|2025-04-23|15/12/2024|||||17.790000915527|1
2025-04-07 04:29:49|08114|1162099|605168|6.08B|6080000000|25.98|4949273|-30.66|24|2025-04-26|15/12/2024|||||25.979999542236|1|2025-04-14|15/03/2025|||||25.979999542236|1
2025-04-07 04:29:58|08115|100724|600582|24.33B|24330000000|5.88|46347815|-11.95|34|2025-04-25|15/03/2025|||||5.8800001144409|1|2025-03-21|15/12/2024|||8540000000||6.460000038147|1
2025-04-07 04:30:07|08116|100903|600800|2.91B|2910000000|2.62|26138563|0.34|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
2025-04-07 04:30:12|08117|1162034|601162|36.03B|36030000000|3.81|357890375|42.52|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
2025-04-07 04:30:22|08118|1072213|603712|14.39B|14390000000|18.64|19265563|-15.69|33|2025-04-25|15/03/2025|||||18.639999389648|1|2025-04-23|15/12/2024|||||18.639999389648|1
2025-04-07 04:30:30|08119|100633|600468|4.72B|4720000000|4.34|31861272|-1.83|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
2025-04-07 04:30:39|08120|100968|600874|8.54B|8539999999.999999|5.44|9450744|2.07|35|2025-04-29|15/03/2025|||||5.4400000572205|1|2025-03-21|15/12/2024|||||5.9699997901917|1
2025-04-07 04:30:48|08121|100333|600082|1.73B|1730000000|2.67|9002255|3.15|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
2025-04-07 04:30:57|08122|100832|600717|12.59B|12590000000|4.35|18425042|6.9|34|2025-04-24|15/03/2025|||||4.3499999046326|1|2025-03-24|15/12/2024|||||4.7600002288818|1
2025-04-07 04:31:07|08123|100533|600322|2.29B|2290000000|2.07|41685513|24.32|33|2024-10-31|15/09/2024|||||2.0499999523163|1|2024-08-24|15/06/2024|||||1.3200000524521|1
2025-04-07 04:31:16|08124|101195|900938|469.69M|469690000|0.162|873514|7.88|21|2024-10-31|15/09/2024|||||0.16500000655651|1|2024-08-30|15/06/2024|||||0.12899999320507|1
2025-04-07 04:31:28|08125|100649|600488|4.25B|4250000000|3.89|6543050|7.2|32|2024-10-30|15/09/2024|||||4.3299999237061|1|2024-08-29|15/06/2024|||||3.5899999141693|1
2025-04-07 04:31:36|08126|100539|600329|23.25B|23250000000|30.19|4212156|2.54|35|2025-04-30|15/03/2025|||||30.190000534058|1|2025-03-31|15/12/2024|||||32.279998779297|1
2025-04-07 04:31:45|08127|999087|603717|2.00B|2000000000|6.91|19632360|16.57|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2025-04-07 04:31:54|08128|994510|601020|14.23B|14230000000|17.36|69475088|101.93|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
2025-04-07 04:32:03|08129|100442|600211|11.85B|11850000000|36.77|3625217|10.35|34|2025-04-25|15/03/2025|||||36.770000457764|1|2025-03-15|15/12/2024|||||35.939998626709|1
2025-04-07 04:32:13|08130|100547|600338|8.28B|8279999999.999999|9.06|18023255|-5.27|31|2024-10-28|15/09/2024|||||11.039999961853|1|2024-08-24|15/06/2024|||||9|1
2025-04-07 04:32:23|08131|100536|600326|7.97B|7970000000|6.03|50883132|60.39|29|2025-04-25|15/03/2025|||||6.0300002098083|1|2025-04-10|15/12/2024|||||6.0300002098083|1
2025-04-07 04:32:32|08132|100863|600749|2.43B|2430000000|10.93|5467184|2.73|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
2025-04-07 04:32:39|08133|100881|600773|8.63B|8630000000|9.07|9090761|-17.69|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
2025-04-07 04:32:47|08134|1031223|603676|4.01B|4010000000|9.22|2565912|18.24|31|2025-04-26|15/12/2024|||||9.2200002670288|1|2025-04-23|15/03/2025|||||9.2200002670288|1
2025-04-07 04:32:56|08135|100701|600551|5.40B|5400000000|7.97|4764897|-9.39|33|2024-10-26|15/09/2024|||||8.710000038147|1|2024-08-24|15/06/2024|||||7.4400000572205|1
2025-04-07 04:33:05|08136|100960|600867|14.12B|14120000000|7.33|12601823|-26.47|35|2025-04-30|15/12/2024||0.07||733780000|7.3299999237061|1|2025-04-25|15/03/2025||0.06||649060000|7.3299999237061|1
2025-04-07 04:33:13|08137|100565|600365|1.08B|1080000000|2.52|3649369|-9.86|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
2025-04-07 04:33:22|08138|101067|601233|24.95B|24950000000|10.44|28348234|-18.71|34|2025-04-26|15/12/2024||0.17||21630000000|10.439999580383|1|2025-04-24|15/03/2025|||||10.439999580383|1
2025-04-07 04:33:31|08139|100720|600577|14.05B|14050000000|6.54|126386620|53.38|33|2025-04-25|15/03/2025|||||6.539999961853|1|2025-03-25|15/12/2024||0.07|6240000000||8.2700004577637|1
2025-04-07 04:33:39|08140|100617|600438|73.93B|73930000000|16.8|48512337|-26.52|34|2025-04-29|15/12/2024||-0.59||22720000000|16.799999237061|1|2025-04-29|15/03/2025|||||16.799999237061|1
2025-04-07 04:33:48|08141|100873|600763|19.01B|19010000000|42.51|6997585|7.2|35|2025-04-26|15/12/2024||0.09||683740000|42.509998321533|1|2025-04-25|15/03/2025||||760740000|42.509998321533|1
2025-04-07 04:33:56|08142|102961|600780|6.25B|6250000000|5.45|8255307|-22.76|32|2024-10-30|15/09/2024|||||6.3200001716614|1|2024-08-28|15/06/2024|||||5.0900001525879|1
2025-04-07 04:34:06|08143|994580|603608|1.71B|1710000000|4.42|2416838|-18.42|34|2025-04-25|15/03/2025|||||4.4200000762939|1|2025-04-19|15/12/2024|||||4.4200000762939|1
2025-04-07 04:34:15|08144|1141901|688015|3.93B|3930000000|18.11|1675246|20.74|28|2025-04-26|15/12/2024|||||18.110000610352|1|2025-04-23|15/03/2025|||||18.110000610352|1
2025-04-07 04:34:23|08145|994514|601163|10.86B|10860000000|13.58|4234044|-10.38|34|2025-04-26|15/12/2024|||||13.579999923706|1|2025-04-25|15/03/2025|||||13.579999923706|1
2025-04-07 04:34:32|08146|100702|600552|9.87B|9870000000|10.45|39135428|-7.05|34|2025-04-24|15/03/2025|||||10.449999809265|1|2025-03-28|15/12/2024|0.03||1320000000||12.069999694824|1
2025-04-07 04:34:42|08147|100363|600100|23.18B|23180000000|6.92|106717042|19.6|32|2024-10-30|15/09/2024|||||7.3299999237061|1|2024-08-31|15/06/2024|||||4.9200000762939|1
2025-04-07 04:34:51|08148|100730|600600|107.05B|107050000000|78.47|5372279|-1.34|35|2025-04-30|15/03/2025||1.16||10300000000|78.470001220703|1|2025-03-27|15/12/2024|-0.47|-0.51|3180000000|3010000000|75.779998779297|1
2025-04-07 04:34:59|08149|1043309|603721|2.90B|2900000000|22.34|8088252|-23.54|33|2025-04-28|15/03/2025|||||22.340000152588|1|2025-04-09|15/12/2024|||||22.340000152588|1
2025-04-07 04:35:08|08150|994579|603600|3.16B|3160000000|9.6|8166742|-13.25|34|2025-04-28|15/03/2025|||||9.6000003814697|1|2025-04-25|15/12/2024||0.29|||9.6000003814697|1
2025-04-07 04:35:15|08151|101059|601231|30.36B|30360000000|13.9|26423525|10.52|35|2025-04-23|15/03/2025||0.1406||14180000000|13.89999961853|1|2025-04-01|15/12/2024|0.16|0.2304|16680000000|16690000000|17.440000534058|1
2025-04-07 04:35:21|08152|100514|600300|5.64B|5640000000|3.49|58419467|19.24|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2025-04-07 04:35:29|08153|100274|600645|9.72B|9720000000|21.33|11547781|45.94|33|2025-04-25|15/12/2024|||||21.329999923706|1|2025-04-23|15/03/2025|||||21.329999923706|1
2025-04-07 04:35:37|08154|100416|600152|2.88B|2880000000|5.45|12414394|-1.14|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
2025-04-07 04:35:46|08155|100954|600859|14.47B|14470000000|12.82|21521537|0.74|34|2025-04-26|15/12/2024||0.0321||2820000000|12.819999694824|1|2025-04-25|15/03/2025||0.1867||3330000000|12.819999694824|1
2025-04-07 04:35:58|08156|100522|600309|185.81B|185810000000|59.18|20559740|-22.57|36|2025-07-25|15/06/2025||1.52|||59.180000305176|1|2025-04-24|15/03/2025||1.63|||59.180000305176|1
2025-04-07 04:36:07|08157|100313|600063|9.09B|9090000000|4.32|32870934|10.02|34|2025-04-16|15/03/2025|||||4.3200001716614|1|2025-03-20|15/12/2024|||2080000000||4.3600001335144|1
2025-04-07 04:36:14|08158|100571|||||||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
2025-04-07 04:36:24|08159|1031315|603855|6.08B|6080000000|18.37|6496301|-12.59|33|2025-04-24|15/03/2025|||||18.370000839233|1|2025-03-28|15/12/2024|||1510000000||22.860000610352|1
2025-04-07 04:36:38|08160|945937|603309|3.23B|3230000000|11.03|3201627|8.88|34|2025-04-25|15/12/2024|||||11.029999732971|1|2025-04-18|15/03/2025|||||11.029999732971|1
2025-04-07 04:36:48|08161|101030|601010|4.75B|4750000000|2.65|90656083|34.4|32|2024-10-31|15/09/2024|||||2.1300001144409|1|2024-08-10|15/06/2024|||||1.8300000429153|1
2025-04-07 04:36:55|08162|102957|600520|4.40B|4400000000|27.75|10584590|51.72|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
2025-04-07 04:37:03|08163|1008995|601168|35.70B|35700000000|14.98|33307334|-19.22|33|2025-04-28|15/03/2025||||47069000000|14.979999542236|1|2025-04-12|15/12/2024|||||14.979999542236|1
2025-04-07 04:37:09|08164|945167|||||||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
2025-04-07 04:37:19|08165|1141912|688122|31.06B|31060000000|45.26|9610831|22.59|29|2025-04-25|15/03/2025|||||45.259998321533|1|2025-04-15|15/12/2024|||||45.259998321533|1
2025-04-07 04:37:27|08166|1081731|603773|5.04B|5040000000|22.61|7790631|1.95|29|2025-04-25|15/12/2024|||||22.610000610352|1|2025-04-17|15/03/2025|||||22.610000610352|1
2025-04-07 04:37:38|08167|101011|600983|6.68B|6680000000|8.72|6432272|10.38|32|2024-10-29|15/09/2024|||||8.4300003051758|1|2024-08-30|15/06/2024|||||6.789999961853|1
2025-04-07 04:37:47|08168|1009371|603501|140.72B|140720000000|117.38|25789724|34.26|33|2025-04-25|15/03/2025||0.7594||6620000000|117.37999725342|1|2025-04-16|15/12/2024||0.78||6950000000|117.37999725342|1
2025-04-07 04:37:58|08169|100859|600745|36.56B|36560000000|29.48|22704982|-12.33|34|2025-04-29|15/03/2025||0.32|||29.479999542236|1|2025-04-26|15/12/2024||0.34||18560000000|29.479999542236|1
2025-04-07 04:38:07|08170|102952|600157|29.06B|29060000000|1.32|656873854|8.15|34|2025-04-25|15/03/2025|||||1.3200000524521|1|2025-04-25|15/12/2024|||||1.3200000524521|1
2025-04-07 04:38:17|08171|100722|600580|29.95B|29950000000|23.17|173743960|70.69|34|2025-04-28|15/03/2025|||||23.170000076294|1|2025-04-26|15/12/2024|||||23.170000076294|1
2025-04-07 04:38:27|08172|100406|600173|4.68B|4680000000|6.77|21335264|71.3|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
2025-04-07 04:38:37|08173|1162084|603956|3.55B|3550000000|6.06|38640289|-7.81|25|2025-04-26|15/12/2024|||||6.0599999427795|1|2025-04-24|15/03/2025|||||6.0599999427795|1
2025-04-07 04:38:45|08174|100821|600704|24.15B|24150000000|4.65|47000690|11.93|32|2024-10-29|15/09/2024|||||5.0199999809265|1|2024-08-27|15/06/2024|||||4.3400001525879|1
2025-04-07 04:38:52|08175|102951|600136|3.98B|3980000000|1.95|8723938|33.12|6|2025-04-25|15/03/2025|||||1.9500000476837|1|2025-03-29|15/12/2024|||||2.2300000190735|1
2025-04-07 04:38:58|08176|100381|600133|9.49B|9490000000|8.9|30875920|-19.81|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
2025-04-07 04:39:05|08177|100882|600774|2.08B|2080000000|7.2|6668084|4.03|24|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2025-04-07 04:39:15|08178|100401|600168|4.37B|4370000000|4.4|11644005|6.21|35|2025-04-25|15/03/2025|||||4.4000000953674|1|2025-03-28|15/12/2024|||||4.8899998664856|1
2025-04-07 04:39:21|08179|994590|603716|1.79B|1790000000|9.59|29900183|35.67|12|2024-10-29|15/09/2024|||||7.3699998855591|1|2024-08-16|15/06/2024|||||6.7199997901917|1
2025-04-07 04:39:26|08180|100879|600769|3.84B|3840000000|10.25|7752424|32.03|0||
2025-04-07 04:39:35|08181|100551|600345|7.19B|7190000000|21.82|8737553|17.1|24|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2025-04-07 04:39:43|08182|1054851|603722|3.57B|3570000000|37.31|898596|-3.11|33|2025-04-30|15/12/2024|||||37.310001373291|1|2025-04-28|15/03/2025|||||37.310001373291|1
2025-04-07 04:39:51|08183|1076610|603259|165.11B|165110000000|57.17|38765531|34.26|0||
2025-04-07 04:40:00|08184|100537|600327|3.88B|3880000000|4.44|53045829|15.49|34|2025-04-25|15/03/2025|||||4.4400000572205|1|2025-04-11|15/12/2024|||||4.4400000572205|1
2025-04-07 04:40:05|08185|994543|603090|1.99B|1990000000|19.85|3622536|-3.16|6|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2025-04-07 04:40:15|08186|100645|600475|7.93B|7930000000|8.44|4825576|-16.49|34|2025-04-29|15/12/2024|||||8.4399995803833|1|2025-04-25|15/03/2025|||||8.4399995803833|1
2025-04-07 04:40:27|08187|994530|603016|3.84B|3840000000|25.9|2466023|67.33|31|2024-10-29|15/09/2024|||||38.549999237061|1|2024-08-23|15/06/2024|||||14.829999923706|1
2025-04-07 04:40:33|08188|994502|600908|11.98B|11980000000|5.46|18039481|12.62|12|2025-04-25|15/03/2025|||||5.460000038147|1|2025-03-29|15/12/2024|||||5.7300000190735|1
2025-04-07 04:40:38|08189|1116315|603185|8.93B|8930000000|13.17|9661442|-41.5|0||
2025-04-07 04:40:46|08190|100794|600667|12.95B|12950000000|6.15|43815252|-3.12|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
2025-04-07 04:40:51|08191|994566|603416|7.48B|7480000000|53.69|3706710|103.24|0||
2025-04-07 04:40:56|08192|1141913|688333|18.1B|18100000000|56.49|8102147|20.08|0||
2025-04-07 04:41:07|08193|100987|600897|5.77B|5770000000|13.85|2417056|10.07|35|2025-04-30|15/12/2024|||||13.85000038147|1|2025-04-25|15/03/2025|||||13.85000038147|1
2025-04-07 04:41:13|08194|102087|600153|29.26B|29260000000|9.93|19685624|0.86|18|2025-04-28|15/03/2025|||||9.9300003051758|1|2025-04-15|15/12/2024|||||9.9300003051758|1
2025-04-07 04:41:22|08195|100709|600563|21.43B|21430000000|95.26|2896761|8.98|6|2025-04-30|15/03/2025||1.22||1320000000|95.26000213623|1|2025-03-22|15/12/2024|1.18|1.56|1330000000|1390000000|124|1
2025-04-07 04:41:34|08196|1031318|603180|2.65B|2650000000|17.34|1280007|-16.18|33|2025-04-29|15/12/2024||0.92|||17.340000152588|1|2025-04-24|15/03/2025|||||17.340000152588|1
2025-04-07 04:41:44|08197|100867|600755|13.09B|13090000000|6.04|13760659|-13.79|34|2025-04-24|15/03/2025|||||6.039999961853|1|2025-04-23|15/12/2024|||||6.039999961853|1
2025-04-07 04:41:53|08198|100800|600686|8.43B|8430000000|11.75|40450709|71.48|34|2025-04-26|15/12/2024|||||11.75|1|2025-04-25|15/03/2025|||||11.75|1
2025-04-07 04:42:01|08199|1162093|603992|9.32B|9320000000|19.89|3314407|15.59|12|2025-05-06|15/03/2025|||||19.889999389648|1|2025-03-31|15/12/2024|0.29||823000000||22.729999542236|1
2025-04-07 04:42:10|08200|100699|600549|29.55B|29550000000|18.61|17459287|-9.47|35|2025-04-26|15/12/2024||0.38|||18.610000610352|1|2025-04-21|15/03/2025|||||18.610000610352|1
2025-04-07 04:42:20|08201|100316|600057|15.68B|15680000000|5.59|13246572|-12.45|30|2025-04-22|15/12/2024|||||5.5900001525879|1|2025-04-18|15/03/2025|||||5.5900001525879|1
2025-04-07 04:42:27|08202|101032|601012|107.47B|107470000000|14.22|90147853|-20.6|6|2025-04-30|15/12/2024||-0.2386||21780000000|14.220000267029|1|2025-04-24|15/03/2025|||||14.220000267029|1
2025-04-07 04:42:36|08203|100825|600706|2.37B|2370000000|9.29|10760474|-33.61|18|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2025-04-07 04:42:46|08204|101081|601369|14.25B|14250000000|8.26|12463472|-3.4|34|2025-04-24|15/03/2025|||||8.2600002288818|1|2025-04-18|15/12/2024||0.18|||8.2600002288818|1
2025-04-07 04:42:54|08205|100516|600302|1.64B|1640000000|4.73|20744725|4.37|24|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2025-04-07 04:43:02|08206|100345|600095|24.02B|24020000000|8.42|34268598|22.3|18|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2025-04-07 04:43:12|08207|1056011|603711|5.34B|5340000000|12.95|8752075|-16.38|30|2025-04-28|15/03/2025|||||12.949999809265|1|2025-04-18|15/12/2024|||||12.949999809265|1
2025-04-07 04:43:20|08208|1162038|603950|8.16B|8160000000|22.73|9908582|42.25|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
2025-04-07 04:43:26|08209|1081730|603733|14.47B|14470000000|20.49|5790734|25.33|0||
2025-04-07 04:43:33|08210|101155|603008|5.93B|5930000000|15.64|5826850|-0.06|6|2025-05-06|15/03/2025|||||15.640000343323|1|2025-04-25|15/12/2024||0.17|||15.640000343323|1
2025-04-07 04:43:41|08211|1008742|603225|15.52B|15520000000|10.47|14290239|-22.62|18|2025-04-25|15/03/2025|||||10.470000267029|1|2025-04-25|15/12/2024||0.36|||10.470000267029|1
2025-04-07 04:43:49|08212|100439|600208|22.72B|22720000000|2.67|121832239|39.42|33|2024-10-31|15/09/2024|||||2.670000076294|1|2024-08-31|15/06/2024|||||1.6799999475479|1
2025-04-07 04:43:59|08213|994522|601811|19.04B|19040000000|15.43|4482287|4.59|0||
2025-04-07 04:44:01|08214|994615|603888|10.91B|10910000000|21.02|11274223|-1.25|0||
2025-04-07 04:44:07|08215|100358|600117|6.64B|6640000000|2.04|21615158|-16.91|0||
2025-04-07 04:44:15|08216|100723|600581|4.77B|4770000000|3.11|34505888|3.32|0||
2025-04-07 04:44:23|08217|1088210|603706|3.22B|3220000000|17|1467530|32.47|0||
2025-04-07 04:44:28|08218|102089|600251|5.71B|5710000000|7.35|6564467|-17.45|0||
2025-04-07 04:44:35|08219|100979|600888|9.12B|9120000000|6.63|14045463|-13.93|12|2025-04-24|15/03/2025|||||6.6300001144409|1|2025-03-25|15/12/2024|||||7.3200001716614|1
2025-04-07 04:44:40|08220|100609|600425|6.08B|6080000000|3.79|18616402|4.96|0||
2025-04-07 04:44:47|08221|100693|600540|2.73B|2730000000|4.69|9259426|-4.27|0||
2025-04-07 04:44:51|08222|100560|600359|2.85B|2850000000|7.46|6641006|5.34|0||
2025-04-07 04:44:57|08223|100662|600509|8.21B|8210000000.000001|5.97|25264356|14.24|6|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2025-04-07 04:45:02|08224|100604|600419|3.16B|3160000000|10.03|8005796|-2.11|0||
2025-04-07 04:45:09|08225|102085|600075|6.90B|6900000000|4.04|9337084|1.39|6|2025-04-21|15/03/2025|||||4.039999961853|1|2025-04-10|15/12/2024|||||4.039999961853|1
2025-04-07 04:45:15|08226|1062256|603080|2.11B|2109999999.9999998|14.93|2009662|12.15|6|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1
2025-04-07 04:45:18|08227|994545|||||||0||
2025-04-07 04:45:30|08228|994564|603393|11.40B|11400000000|26.9|4557262|-12.64|0||
2025-04-07 04:45:38|08229|953917|603227|9.71B|9710000000|9.06|12002886|23.68|18|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2025-04-07 04:45:47|08230|100431|600197|6.87B|6870000000|14.56|4898091|-25.8|6|2025-04-29|15/12/2024||0.29|||14.560000419617|1|2025-04-24|15/03/2025|||||14.560000419617|1
2025-04-07 04:45:55|08231|100886|600778|1.73B|1730000000|5.54|34648979|28.07|12|2024-10-23|15/09/2024|||||5.5999999046326|1|2024-08-15|15/06/2024|||||4.0500001907349|1
2025-04-07 04:46:03|08232|102962|600782|12.21B|12210000000|3.88|55754047|12.17|18|2025-04-25|15/03/2025|||||3.8800001144409|1|2025-04-22|15/12/2024||0.09|||3.8800001144409|1
2025-04-07 04:46:09|08233|100507|600291|972.83M|972830000|0.89|22865939|0|0||
2025-04-07 04:46:13|08234|1062258|603356|1.51B|1510000000|11.73|4404145|5.18|0||
2025-04-07 04:46:21|08235|1162053|603949|4.42B|4420000000|18.95|8873934|35.17|6|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1
2025-04-07 04:46:30|08236|100554|600351|4.14B|4139999999.9999995|5.75|10392251|-1.41|24|2024-10-25|15/09/2024|||||6.0900001525879|1|2024-08-15|15/06/2024|||||5.7399997711182|1
2025-04-07 04:46:37|08237|100811|600691|4.54B|4540000000|1.91|20841285|-16.93|6|2025-04-25|15/03/2025|||||1.9099999666214|1|2025-04-19|15/12/2024|||||1.9099999666214|1
2025-04-07 04:46:43|08238|1089445|601869|23.46B|23460000000|30.95|9271744|21.91|0||
2025-04-07 04:46:50|08239|100444|600213|1.82B|1820000000|6.36|7509549|-0.47|6|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1
2025-04-07 04:46:57|08240|996086|603638|15.17B|15170000000|18.21|7735311|24.11|12|2025-04-30|15/03/2025|||||18.209999084473|1|2025-04-30|15/12/2024|||||18.209999084473|1
2025-04-07 04:47:02|08241|100876|600766|94.18M|94180000|0.42|11482650|-97.37|0||
2025-04-07 04:47:09|08242|100423|600188|122.31B|122310000000|12.33|25588504|-29.62|0||
2025-04-07 04:47:16|08243|942814|600819|4.46B|4460000000|4.77|7613966|5.8|0||
2025-04-07 04:47:22|08244|942838|900918|610.07M|610070000|0.309|205564|12.63|0||
2025-04-07 04:47:27|08245|1076663|603013|7.46B|7460000000|14.55|5611678|2.99|0||
2025-04-07 04:47:34|08246|101075|601388|5.35B|5350000000|2.43|31923245|-15.65|12|2025-04-26|15/12/2024|||||2.4300000667572|1|2025-04-25|15/03/2025|||||2.4300000667572|1
2025-04-07 04:47:39|08247|102963|600793|2.83B|2830000000|16.02|7300782|54|0||
2025-04-07 04:47:46|08248|945718|603939|31.52B|31520000000|26|6913154|-21.47|0||
2025-04-07 04:47:52|08249|1081718|603666|6.39B|6390000000|31.51|15785899|39.76|0||
2025-04-07 04:48:00|08250|100893|600785|2.53B|2530000000|11.2|13448368|-39.61|6|2025-04-18|15/03/2025|||||11.199999809265|1|2025-03-21|15/12/2024|||||12.329999923706|1
2025-04-07 04:48:06|08251|1052659|603277|8.81B|8810000000|20.75|1982152|-19.62|0||
2025-04-07 04:48:11|08252|1054845|603396|3.26B|3260000000|23.53|2433924|-34.86|0||
2025-04-07 04:48:19|08253|101163|603308|11.72B|11720000000|17.26|21283230|38.78|34|2025-04-25|15/03/2025|||||17.260000228882|1|2025-04-01|15/12/2024|||600000000||18.620000839233|1
2025-04-07 04:48:27|08254|101146|601933|46.14B|46140000000|5.17|358073026|121.74|6|2025-04-26|15/12/2024||-0.06||15680000000|5.1700000762939|1|2025-04-25|15/03/2025||0.1906||31650000000|5.1700000762939|1
2025-04-07 04:48:32|08255|994539|603058|3.09B|3090000000|7.36|8402315|-10.01|0||
2025-04-07 04:48:37|08256|1024772|603879|1.57B|1570000000|4.4|8515124|-29.52|0||
2025-04-07 04:48:44|08257|100731|600588|45.55B|45550000000|13.33|113759778|26.47|6|2025-04-28|15/03/2025||-0.1182||1520000000|13.329999923706|1|2025-03-29|15/12/2024|-0.18|0.1584|3420000000|4380000000|15.420000076294|1
2025-04-07 04:48:51|08258|100409|600177|35.55B|35550000000|7.69|22129668|12.36|0||
2025-04-07 04:48:55|08259|1155867|603697|4.4B|4400000000|10.06|6904721|47.84|0||
2025-04-07 04:49:01|08260|100464|600233|42.51B|42510000000|12.43|21260015|-19.4|0||
2025-04-07 04:49:07|08261|1162096|603217|3.72B|3720000000|16.33|2193890|8.14|0||
2025-04-07 04:49:12|08262|100993|600963|7.45B|7450000000|4.24|21792895|-5.42|0||
2025-04-07 04:49:17|08263|100965|600883|1.55B|1550000000|6.57|4184842|-1.12|0||
2025-04-07 04:49:22|08264|100653|600497|25.61B|25610000000|5.03|70992906|-4.9|6|2025-04-25|15/03/2025|||||5.0300002098083|1|2025-03-28|15/12/2024||0.03|4150000000||5.75|1
2025-04-07 04:49:30|08265|100898|600792|3.27B|3270000000|2.95|11704922|-25.81|12|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2025-04-07 04:49:34|08266|100460|600239|3.77B|3770000000|2.35|41585815|17.04|0||
2025-04-07 04:49:41|08267|101019|600995|29.12B|29120000000|9.11|8378704|2.85|6|2025-04-25|15/03/2025|||||9.1099996566772|1|2025-03-29|15/12/2024|||1660000000||9.6599998474121|1
2025-04-07 04:49:45|08268|100347|||||||0||
2025-04-07 04:49:51|08269|1024795|603801|4.66B|4660000000|10.75|5991710|-30.91|6|2025-04-29|15/12/2024||0.6055||2360000000|10.75|1|2025-04-24|15/03/2025|||||10.75|1
2025-04-07 04:49:55|08270|1162057|603221|2.56B|2560000000|11.53|4139511|4.59|12|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1
2025-04-07 04:50:01|08271|100899|600794|3.78B|3780000000|3.15|11923704|-7.67|0||
2025-04-07 04:50:09|08272|100616|600436|119.46B|119460000000|198|2111767|-12.05|6|2025-04-26|15/12/2024||0.68||2680000000|198|1|2025-04-21|15/03/2025||1.72||3390000000|198|1
2025-04-07 04:50:13|08273|100357|600113|5.73B|5730000000|13.61|3434622|78.91|0||
2025-04-07 04:50:20|08274|101151|603001|1.98B|1980000000|4.94|9160321|20.09|0||
2025-04-07 04:50:32|08275|1010633|603229|6.39B|6390000000|7.7|14973224|14.66|6|2025-04-30|15/12/2024|||||7.6999998092651|1|2025-04-25|15/03/2025|||||7.6999998092651|1
2025-04-07 04:50:37|08276|1024777|603331|1.74B|1740000000|8.62|3469874|-15.07|0||
2025-04-07 04:50:45|08277|1043301|603129|23.64B|23640000000|154.95|2205016|33.98|6|2025-04-16|15/12/2024||2.26||4390000000|154.94999694824|1|2025-04-10|15/03/2025|||||154.94999694824|1
2025-04-07 04:50:52|08278|1056010|603685|1.84B|1840000000|10.9|2071492|-17.84|12|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2025-04-07 04:50:57|08279|997890|603811|2.63B|2630000000|8.03|5570358|8.68|6|2023-04-25|15/03/2023|0.17||147800000||13.007147789001|1|2023-04-25|15/12/2022|0.25||178800000||13.007147789001|1
2025-04-07 04:51:02|08280|1024787|603316|1.36B|1360000000|5.13|10629159|0.71|0||
2025-04-07 04:51:09|08281|945721|603222|3.07B|3070000000|5.85|9433393|-4.83|12|2025-04-26|15/12/2024|||||5.8499999046326|1|2025-04-25|15/03/2025|||||5.8499999046326|1
2025-04-07 04:51:18|08282|100896|600790|4.54B|4540000000|3.34|11064398|-4.24|6|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2025-04-07 04:51:24|08283|101129|601877|45.92B|45920000000|21.37|17788518|16.44|6|2025-04-30|15/12/2024|||||21.370000839233|1|2025-04-25|15/03/2025|||||21.370000839233|1
2025-04-07 04:51:30|08284|100602|600415|72.55B|72550000000|13.23|46143619|67.24|6|2025-04-10|15/03/2025|||||13.229999542236|1|2025-03-27|15/12/2024|0.1197||5120000000||13.819999694824|1
2025-04-07 04:51:36|08285|100717|600572|10.88B|10880000000|4.32|24717433|-6.12|0||
2025-04-07 04:51:41|08286|1008741|603081|4.04B|4040000000|9.87|14908053|3.59|0||
2025-04-07 04:51:51|08287|100761|600633|15.24B|15240000000|12.02|77560505|19.29|0||
2025-04-07 04:51:55|08288|1024779|603757|3.24B|3240000000|19.93|2847508|-3.4|0||
2025-04-07 04:52:00|08289|994588|603701|3.65B|3650000000|13.95|2731902|34.78|0||
2025-04-07 04:52:06|08290|1009370|603320|2.34B|2340000000|15.71|11280359|34.41|0||
2025-04-07 04:52:11|08291|950056|603338|25.06B|25060000000|49.5|5596626|-9.24|0||
2025-04-07 04:52:15|08292|100677|600526|3.98B|3980000000|4.47|8826750|3.77|0||
2025-04-07 04:52:20|08293|100308|600070|243.56M|243560000|0.48|17710109|-72.53|0||
2025-04-07 04:52:24|08294|100463|600232|1.89B|1890000000|5.18|6352016|8.08|0||
2025-04-07 04:52:30|08295|953919|603311|2.17B|2170000000|9.19|3802968|14.33|0||
2025-04-07 04:52:35|08296|1081733|603897|4.56B|4560000000|22.07|4960486|30.29|0||
2025-04-07 04:52:43|08297|1162063|603687|3.84B|3840000000|6.35|13588283|-40.61|6|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1
2025-04-07 04:52:48|08298|100322|600052|3.19B|3190000000|3.95|8511065|3.3|0||
2025-04-07 04:52:54|08299|100317|600059|7.84B|7840000000|8.6|9256538|-3.4|0||
2025-04-07 04:53:00|08300|1141894|688006|10.9B|10900000000|15.65|4533914|-20.59|6|2025-04-29|15/12/2024||0.12||977200000|15.64999961853|1|2025-04-24|15/03/2025|||||15.64999961853|1
2025-04-07 04:53:05|08301|101015|600987|7.07B|7070000000|6.8|8355715|-7.3|0||
2025-04-07 04:53:10|08302|1056009|603661|3.61B|3610000000|26.39|898453|-36.7|0||
2025-04-07 04:53:16|08303|100485|600267|10.11B|10110000000|8.65|14734819|17.57|0||
2025-04-07 04:53:22|08304|100682|600521|21.34B|21340000000|14.73|19951251|25.1|0||
2025-04-07 04:53:27|08305|1043302|603181|6.31B|6310000000|10.96|6205351|19.41|0||
2025-04-07 04:53:32|08306|953918|603300|19.63B|19630000000|9.99|277158399|85.62|0||
2025-04-07 04:53:37|08307|945175|603799|50.21B|50210000000|29.91|44938666|4.5|0||
2025-04-07 04:53:44|08308|945171|603558|2.94B|2940000000|8.32|5636376|-17.87|0||
2025-04-07 04:53:51|08309|994603|603822|4.08B|4080000000|53.5|1977336|143.51|0||
2025-04-07 04:53:56|08310|100491|600273|10.39B|10390000000|7.63|16129032|1.5|0||
2025-04-07 04:54:05|08311|100795|600668|3.51B|3510000000|10.21|3398473|17.37|0||
2025-04-07 04:54:11|08312|1162065|603948|3B|3000000000|16.62|1635024|-17.21|6|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2025-04-07 04:54:18|08313|1162060|603583|14.88B|14880000000|34.83|23996702|101.14|0||
2025-04-07 04:54:24|08314|1024785|603980|2.80B|2800000000|4.14|16392178|18.56|0||
2025-04-07 04:54:31|08315|1054848|603607|2.95B|2950000000|16.54|6251228|11.87|12|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2025-04-07 04:54:37|08316|942595|603456|11.72B|11720000000|13.09|13613639|-19.55|0||
2025-04-07 04:54:43|08317|100417|600160|59.99B|59990000000|22.22|26408941|9.42|6|2025-04-25|15/12/2024||0.34|||22.219999313354|1|2025-04-25|15/03/2025|||||22.219999313354|1
2025-04-07 04:54:49|08318|997889|603665|2.47B|2470000000|15.24|4567152|-13.31|0||
2025-04-07 04:54:54|08319|994591|603726|2.66B|2660000000|14.45|2669418|28.38|0||
2025-04-07 04:54:58|08320|100555|600352|29.15B|29150000000|8.96|18290911|8.28|0||
2025-04-07 04:55:04|08321|100446|600216|11.71B|11710000000|12.18|17513863|42.16|0||
2025-04-07 04:55:10|08322|1052660|603321|2.11B|2109999999.9999998|7.05|3943108|9.21|0||
2025-04-07 04:55:17|08323|100369|600120|18.88B|18880000000|5.64|186152684|64.57|6|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2025-04-07 04:55:22|08324|100900|600796|4.46B|4460000000|5.15|10192921|11.07|6|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2025-04-07 04:55:27|08325|955761|603116|2.79B|2790000000|4.91|9913282|2.25|0||
2025-04-07 04:55:32|08326|996072|603165|3.03B|3030000000|11.43|6206855|7.91|0||
2025-04-07 04:55:39|08327|1162095|603379|24.94B|24940000000|37.06|5478781|-5.98|12|2025-04-29|15/12/2024||0.4411||1280000000|37.060001373291|1|2025-04-28|15/03/2025|||||37.060001373291|1
2025-04-07 04:55:44|08328|994537|603033|10.70B|10700000000|10.37|5999043|-23.09|0||
2025-04-07 04:55:50|08329|102966|603168|2.37B|2370000000|6.31|7670093|-29.05|6|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2025-04-07 04:55:57|08330|1043299|603079|2.61B|2610000000|15.4|4582254|36|0||
2025-04-07 04:56:06|08331|951036|603703|4.09B|4090000000|10.05|12670393|3.52|0||
2025-04-07 04:56:10|08332|1010635|603896|3.78B|3780000000|19.07|2346930|-19.06|0||
2025-04-07 04:56:18|08333|994571|603520|3.53B|3530000000|8.06|10694143|-32.09|0||
2025-04-07 04:56:24|08334|1052654|603055|8.94B|8940000000|10.1|8980801|11.64|0||
2025-04-07 04:56:28|08335|997533|603578|2.57B|2570000000|14.27|2198588|13.62|0||
2025-04-07 04:56:33|08336|955760|603085|3.85B|3850000000|9.78|20368486|13.23|0||
2025-04-07 04:56:39|08337|1043305|603500|2.32B|2320000000|6.84|14652227|-1.12|0||
2025-04-07 04:56:43|08338|1010636|603926|2.16B|2160000000|9.17|4259199|-7.53|0||
2025-04-07 04:56:48|08339|1024780|603595|4.20B|4200000000|18.05|6648317|-6.26|0||
2025-04-07 04:56:53|08340|996073|603177|1.50B|1500000000|7.26|7911285|-14.51|0||
2025-04-07 04:57:01|08341|942598|603010|5.30B|5300000000|9.25|5210072|6.22|0||
2025-04-07 04:57:04|08342|996074|603186|3.19B|3190000000|22.48|6533211|-4.47|0||
2025-04-07 04:57:08|08343|953921|603568|32.10B|32100000000|18.95|6502476|9.09|0||
2025-04-07 04:57:16|08344|942802|600576|9.52B|9520000000|9.03|16724340|50|6|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2025-04-07 04:57:22|08345|994586|603667|12.62B|12620000000|34.23|54722821|118.69|12|2025-04-29|15/12/2024|||||34.229999542236|1|2025-04-25|15/03/2025|||||34.229999542236|1
2025-04-07 04:57:30|08346|996076|603239|3.38B|3380000000|12.48|4333889|-11.98|18|2025-04-24|15/03/2025|||||12.479999542236|1|2025-04-18|15/12/2024|||||12.479999542236|1
2025-04-07 04:57:36|08347|100737|600596|10.47B|10470000000|7.76|15437842|-4.13|0||
2025-04-07 04:57:40|08348|994616|603889|4.29B|4290000000|5.87|5764035|-5.37|0||
2025-04-07 04:57:47|08349|1162080|603867|4.73B|4730000000|23.93|3155900|-8.23|12|2025-04-29|15/03/2025|||||23.930000305176|1|2025-04-29|15/12/2024|||||23.930000305176|1
2025-04-07 04:57:53|08350|1088199|603105|4.11B|4110000000.0000005|8.21|9786072|-3.85|0||
2025-04-07 04:58:00|08351|100482|600261|4.05B|4050000000|3.03|34352872|9.06|0||
2025-04-07 04:58:06|08352|1162081|603995|7.42B|7420000000|18.27|3990744|19.98|6|2025-04-23|15/03/2025|||||18.270000457764|1|2025-04-10|15/12/2024||0.37|||18.270000457764|1
2025-04-07 04:58:11|08353|1031314|603388|1.21B|1210000000|3.71|11100404|-40.64|0||
2025-04-07 04:58:17|08354|1162054|603095|4.35B|4350000000|21.31|4515756|31.19|0||
2025-04-07 04:58:22|08355|100294|600023|75.22B|75220000000|5.61|52242505|-13.58|0||
2025-04-07 04:58:28|08356|1024781|603767|4.06B|4059999999.9999995|13.15|18300580|1.46|6|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2025-04-07 04:58:34|08357|1081728|603301|5.30B|5300000000|19.9|2348076|6.91|0||
2025-04-07 04:58:43|08358|994606|603843|2.30B|2300000000|3.29|26571378|-5.67|18|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2025-04-07 04:58:49|08359|100370|600121|4.44B|4440000000|3.64|28180303|5.76|6|2024-10-31|15/09/2024|||||3.9300000667572|1|2024-08-31|15/06/2024|||||3.0599999427795|1
2025-04-07 04:58:58|08360|101110|601717|25.35B|25350000000|14.2|37915024|-2.73|6|2025-04-23|15/03/2025|||||14.199999809265|1|2025-03-28|15/12/2024|0.49|0.57|9190000000||15.35000038147|1
2025-04-07 04:59:05|08361|102948|600066|55.15B|55150000000|24.91|22974952|22.22|0||
2025-04-07 04:59:12|08362|996085|603637|2.06B|2060000000|8.61|9738531|26.92|0||
2025-04-07 04:59:19|08363|1024791|601878|47.53B|47530000000|10.48|55951574|8.77|6|2025-04-25|15/03/2025|||||10.479999542236|1|2025-04-11|15/12/2024|||||10.479999542236|1
2025-04-07 04:59:26|08364|101014|600986|11.14B|11140000000|7.55|167715727|68.47|12|2025-04-24|15/03/2025|||||7.5500001907349|1|2025-04-12|15/12/2024|||||7.5500001907349|1
2025-04-07 04:59:31|08365|102964|601599|3.85B|3850000000|3.32|27507106|-1.08|0||
2025-04-07 04:59:36|08366|100655|600489|61.80B|61800000000|12.75|63448318|0.52|0||
2025-04-07 04:59:40|08367|100919|600818|3.40B|3400000000|10.59|7353036|-50.71|0||
2025-04-07 04:59:47|08368|101179|900915|465.69M|465690000|0.423|308193|-30.32|6|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2025-04-07 04:59:51|08369|1056008|603619|7.38B|7380000000|16.13|12424225|-36.83|0||
2025-04-07 05:00:00|08370|100397|600163|9.50B|9500000000|4.99|14528878|20.95|12|2025-04-29|15/12/2024|||||4.9899997711182|1|2025-04-25|15/03/2025|||||4.9899997711182|1
2025-04-07 05:00:06|08371|100526|600313|7.43B|7430000000|6.87|21661690|-11.06|6|2024-10-26|15/09/2024|||||6.5999999046326|1|2024-08-24|15/06/2024|||||5.2399997711182|1
2025-04-07 05:00:11|08372|1162148|600918|44.95B|44950000000|5.93|23898741|-1.98|0||
2025-04-07 05:00:16|08373|994574|603559|2.90B|2900000000|7.23|2437153|47.48|0||
2025-04-07 05:00:22|08374|101101|601636|14.53B|14530000000|5.43|20394211|-23.44|6|2025-04-25|15/12/2024||0.04||4850000000|5.4299998283386|1|2025-04-24|15/03/2025||0.02||2600000000|5.4299998283386|1
2025-04-07 05:00:28|08375|100635|600479|4.17B|4170000000|9.83|6157324|-5.87|0||
2025-04-07 05:00:36|08376|100991|600961|9.16B|9160000000|8.54|27880065|-22.36|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
2025-04-07 05:00:41|08377|100623|600458|9.60B|9600000000|11.65|9582710|13.11|0||
2025-04-07 05:00:47|08378|101133|601899|410.54B|410540000000|15.47|190705139|-2.28|12|2025-04-09|15/03/2025|||||15.470000267029|1|2025-03-20|15/12/2024|0.2895|0.21|73240000000|91690000000|18.049999237061|1
2025-04-07 05:00:55|08379|1072212|603709|1.18B|1180000000|9.41|3018857|-10.92|6|2023-04-26|15/03/2023|0.07||207300000||9.3782043457031|1|2023-04-26|15/12/2022|-0.41||187200000||9.3782043457031|1
2025-04-07 05:01:02|08380|41398|ABGJ|131.1B|131100000000|15805|2690679|7.99|6|2024-11-27|15/09/2024|||||17411|1|2024-08-19|15/06/2024|||||15776|1
2025-04-07 05:01:09|08381|41384|ARIJ|24.61B|24610000000|12551|644900|-22.38|6|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
2025-04-07 05:01:12|08382|41383|||||||0||
2025-04-07 05:01:17|08383|41386|APNJ|66.74B|66739999999.99999|15025|1171071|-31.7|0||
2025-04-07 05:01:20|08384|8990|||||||0||
2025-04-07 05:01:26|08385|41393|BVTJ|73.26B|73260000000|21553|841220|-10.49|6|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2025-04-07 05:01:32|08386|41367|BATS|1.69T|1690000000000|77360|805833|40.77|6|2025-04-29|15/03/2025|||||77360|1|2025-02-13|15/12/2024|||||77870|1
2025-04-07 05:01:37|08387|50081|SHCS|54.96B|54960000000|2975|550416|-10.2|0||
2025-04-07 05:01:41|08388|41379|DSYJ|120.7B|120700000000|18109|1617087|52.46|0||
2025-04-07 05:01:46|08389|41391|EXXJ|34.58B|34580000000|14318|1548782|-14.17|0||
2025-04-07 05:01:52|08390|41358|FSRJ|351.89B|351890000000|6290|13442123|1.8|6|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
2025-04-07 05:01:58|08391|41399|GRTJ|41.17B|41170000000|1213|10899660|8.01|0||
2025-04-07 05:02:05|08392|41390|IMPJ|82.19B|82190000000|9165|3823309|4.95|0||
2025-04-07 05:02:11|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|6|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2025-04-07 05:02:17|08394|41370|INVP|91.67B|91670000000|10419|1154303|-17.35|6|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2025-04-07 05:02:23|08395|41359|INLJ|91.67B|91670000000|10346|839203|-16.58|12|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2025-04-07 05:02:30|08396|41392|KIOJ|87.45B|87450000000|27245|481252|-40.89|0||
2025-04-07 05:02:39|08397|50185|LHCJ|107.11M|107110000|1322|4834294|16.17|0||
2025-04-07 05:02:47|08398|41371|MNDI|113.79B|113790000000|25357|577138|-22.95|0||
2025-04-07 05:02:55|08399|41382|MTNJ|190.63B|190630000000|10552|5593037|8.72|0||
2025-04-07 05:03:01|08400|1123065|MCGJ|46.52B|46520000000|10837|394942|-3.53|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2025-04-07 05:03:07|08401|41376|NPNJn|719.27B|719270000000|441536|524013|31.52|0||
2025-04-07 05:03:11|08402|41360|NEDJ|107.34B|107340000000|22985|1644936|0.2|0||
2025-04-07 05:03:17|08403|41373|OMU|43.75B|43750000000|1025|16448903|-8.81|0||
2025-04-07 05:03:21|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2025-04-07 05:03:26|08405|41381|REMJ|77.05B|77050000000|13923|1163050|15.78|0||
2025-04-07 05:03:31|08406|41365|||||||6|2025-07-16|15/06/2025||||102020000000|297800|1|2025-05-16|15/03/2025||||99820000000|297800|1
2025-04-07 05:03:37|08407|41380|RMHJ|512.54M|512539999.99999994|38|1717357|16.71|0||
2025-04-07 05:03:44|08408|41361|SLMJ|148.9B|148900000000|7133|4839032|9.82|0||
2025-04-07 05:03:52|08409|41374|SOLJ|37.81B|37810000000|5948|4100085|-61.25|6|2025-05-28|15/03/2025|||||5948|1|2025-02-25|15/12/2024||2199||138636000000|8700|1
2025-04-07 05:03:58|08410|41363|SHPJ|135.23B|135229999999.99998|25022|1440467|2.13|6|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
2025-04-07 05:04:05|08411|41362|SBKJ|348.47B|348470000000|21245|3401067|17.88|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
2025-04-07 05:04:10|08412|41388|TBSJ|40.22B|40220000000|25882|499169|26.17|0||
2025-04-07 05:04:16|08413|41394|VODJ|224.59B|224590000000|11604|1435656|19.24|0||
2025-04-07 05:04:22|08414|41385|WHLJ|44.27B|44270000000|4895|3048925|-16.91|6|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
2025-04-07 05:04:27|08415|11719|4001|8.32B|8320000000|9.24|1353863|-26.08|0||
2025-04-07 05:04:32|08416|997122|4191|755M|755000000|37.75|529676|26.89|0||
2025-04-07 05:04:41|08417|11711|3010|2.61B|2610000000|26.05|217967|-21.3|12|2025-05-13|15/03/2025|||||26.049999237061|1|2025-02-19|15/12/2024|0.48||234000000||26.799999237061|1
2025-04-07 05:04:48|08418|11705|2330|7.17B|7170000000|27.75|1165292|-39.01|6|2025-08-04|15/06/2025||0.3259||1300000000|27.75|1|2025-04-24|15/03/2025||0.3259||1300000000|27.75|1
2025-04-07 05:04:54|08419|11629|8160|636M|636000000|12|180740|-24.24|0||
2025-04-07 05:05:01|08420|11641|8280|556M|556000000|13.9|154048|-26.06|18|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2025-04-07 05:05:09|08421|962550|4320|2.02B|2020000000|21.66|100366|-18.88|12|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2025-04-07 05:05:14|08422|1025124|4012|1.54B|1540000000|3.85|981068|-17.03|0||
2025-04-07 05:05:20|08423|11731|4130|764.03M|764030000|0.35|61935002|84.21|6|2023-04-09|15/12/2022|-0.1||3540000||0.19200000166893|1|2022-11-15|15/09/2022|-0.02||2800000||0.179000005126|1
2025-04-07 05:05:28|08424|11630|8170|675M|675000000|13.5|332877|-37.71|12|2023-03-28|15/12/2022|0.29||287400000||13.716136932373|1|2022-11-11|15/09/2022|0.56||296800000||12.92412853241|1
2025-04-07 05:05:35|08425|11650|6020|521.4M|521400000|17.38|153507|-4.08|12|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2025-04-07 05:05:42|08426|940928|4007|6.08B|6080000000|38|755686|-35.37|6|2025-05-20|15/03/2025|||||38|1|2025-03-02|15/12/2024|0.47||323000000|324000000|43.299999237061|1
2025-04-07 05:05:49|08427|103950|1820|658.35M|658350000|2.09|1634554|-18.04|18|2024-11-07|15/09/2024|||||2.829999923706|1|2024-08-05|15/06/2024|||||2.4500000476837|1
2025-04-07 05:05:54|08428|1025125|3008|454.35M|454350000|2.01|1167859|-27.96|0||
2025-04-07 05:06:00|08429|1053058|4334|564.6M|564600000|9.2|51609|1.77|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
2025-04-07 05:06:05|08430|1062590|4337|211.79M|211790000|3.7|208463|-24.18|0||
2025-04-07 05:06:11|08431|1129465|7200|3.73B|3730000000|124.2|78501|-17.75|0||
2025-04-07 05:06:15|08432|997124|4141|367.2M|367200000|30.6|68116|-22.53|0||
2025-04-07 05:06:24|08433|11665|1120|378.8B|378800000000|94.7|4006102|12.07|0||
2025-04-07 05:06:29|08434|1090528|4340|2.25B|2250000000|8.17|351960|-7.05|0||
2025-04-07 05:06:37|08435|980213|1304|1.53B|1530000000|30.15|376779|-25.56|24|2025-05-13|15/03/2025|||||30.14999961853|1|2025-02-11|15/12/2024|||||36.299999237061|1
2025-04-07 05:06:43|08436|11704|2320|2.55B|2550000000|39.9|535035|0.63|0||
2025-04-07 05:06:50|08437|11706|2340|1.03B|1030000000|12.64|111999|-23.49|12|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1
2025-04-07 05:06:55|08438|1057695|4338|959.75M|959750000|6.98|59374|-17.49|0||
2025-04-07 05:06:59|08439|11666|1140|42.5B|42500000000|34|1323797|-12.28|0||
2025-04-07 05:07:04|08440|11738|4200|12.54B|12540000000|125.4|378903|-1.07|0||
2025-04-07 05:07:10|08441|11742|4240|1.29B|1290000000|11.2|1454775|-7.44|0||
2025-04-07 05:07:17|08442|11667|1150|71.38B|71380000000|28.55|5818892|-19.71|18|2025-07-23|15/06/2025||0.59||2980000000|28.549999237061|1|2025-04-23|15/03/2025||0.5773||2920000000|28.549999237061|1
2025-04-07 05:07:23|08443|40411|8312|384.00M|384000000|12.8|1080974|0|0||
2025-04-07 05:07:28|08444|996548|4331|160.24M|160240000|13.58|51752|-24.89|0||
2025-04-07 05:07:33|08445|48638|8012|900.24M|900240000|13.64|139539|-27.29|0||
2025-04-07 05:07:40|08446|11654|6070|1.36B|1360000000|45.2|126856|-19|12|2024-11-10|15/09/2024|||||67.800003051758|1|2024-08-05|15/06/2024|||||62.200000762939|1
2025-04-07 05:07:44|08447|1141641|4348|800.93M|800930000|5.68|162693|-13.55|0||
2025-04-07 05:07:51|08448|11747|4290|1.76B|1760000000|27.1|434719|-15.31|12|2024-11-03|15/09/2024|||||26.950000762939|1|2024-08-01|15/06/2024|||||28.85000038147|1
2025-04-07 05:07:56|08449|1171243|2081|5.22B|5220000000|149|83921|-4.75|0||
2025-04-07 05:08:00|08450|11617|8040|843.96M|843960000|14.2|307582|-23.74|0||
2025-04-07 05:08:05|08451|11628|8150|388.19M|388190000|13.34|604897|-25.64|0||
2025-04-07 05:08:12|08452|11645|2280|52B|52000000000|52|1132090|-8.93|6|2025-04-07|15/03/2025|||||52|1|2025-01-18|15/12/2024|0.43|0.47|5160000000|5200000000|58.299999237061|1
2025-04-07 05:08:20|08453|11636|8230|5.22B|5220000000|130|110929|23.81|24|2025-05-12|15/03/2025|||||130|1|2025-03-04|15/12/2024|||||158|1
2025-04-07 05:08:28|08454|11671|1213|949.15M|949150000|87.1|263886|6.61|18|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2025-04-07 05:08:34|08455|11691|2170|2.53B|2530000000|36.5|272779|-17.79|0||
2025-04-07 05:08:41|08456|19027|8310|363.78M|363780000|8.46|299083|-35.22|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
2025-04-07 05:08:45|08457|11690|2160|955.9M|955900000|21.48|1063624|-15.43|0||
2025-04-07 05:08:52|08458|1163395|1182|1.18B|1180000000|11.6|129712|-9.5|17|2023-05-04|15/03/2023|0.12||68920000||14.577779769897|1|2023-02-28|15/12/2022|0.18||72020000||13.031112670898|1
2025-04-07 05:08:58|08459|11646|4061|485.73M|485730000|15.42|700346|-27.94|0||
2025-04-07 05:09:04|08460|11694|2200|1.39B|1390000000|9.29|2221129|-14.3|6|2025-06-25|15/03/2025|||||9.289999961853|1|2025-03-27|15/12/2024|||||10.359999656677|1
2025-04-07 05:09:09|08461|997127|7201|536M|536000000|5.36|592026|-27.67|0||
2025-04-07 05:09:14|08462|1131253|4321|9.38B|9380000000|19.76|827936|-14.24|0||
2025-04-07 05:09:20|08463|1177730|7202|32.8B|32799999999.999996|275.6|163794|-26.31|6|2025-07-28|15/06/2025||3.84||3120000000|275.60000610352|1|2025-05-05|15/03/2025||3.2||3220000000|275.60000610352|1
2025-04-07 05:09:26|08464|11620|8070|1.34B|1340000000|16.82|493771|-21.03|6|2025-05-13|15/03/2025|||||16.819999694824|1|2025-03-11|15/12/2024|||||17.040000915527|1
2025-04-07 05:09:33|08465|11733|4150|7.22B|7220000000|30.85|346310|28.97|12|2025-05-13|15/03/2025|||||30.85000038147|1|2025-03-11|15/12/2024|||||32.200000762939|1
2025-04-07 05:09:38|08466|11663|1080|41.84B|41840000000|20.92|1580406|-8.85|0||
2025-04-07 05:09:43|08467|11727|4080|1.39B|1390000000|11.02|282236|-8.93|0||
2025-04-07 05:09:49|08468|19029|1301|648.09M|648090000|23.08|99684|-28.77|6|2025-02-12|15/12/2024|||||29.450000762939|1|2024-10-31|15/09/2024|||||31.299999237061|1
2025-04-07 05:09:54|08469|11670|1212|11.15B|11150000000|139.4|148110|-21.69|0||
2025-04-07 05:10:00|08470|1142328|4292|2.77B|2770000000|65.7|66082|-11.22|0||
2025-04-07 05:10:05|08471|11626|8130|566.67M|566670000|34|263305|0|0||
2025-04-07 05:10:11|08472|11753|7040|2.86B|2860000000|84|463963|-16.17|0||
2025-04-07 05:10:17|08473|11638|8250|1.31B|1310000000|25|137290|-33.51|0||
2025-04-07 05:10:22|08474|11688|2140|1.62B|1620000000|16.1|748138|-15.84|0||
2025-04-07 05:10:28|08475|997125|4051|603.45M|603450000|5.96|618738|-15.58|6|2023-03-20|15/12/2022|0.42||67250000||5.8000001907349|1|2022-11-15|15/09/2022|0.4||63210000||6.4400000572205|1
2025-04-07 05:10:36|08476|11723|4030|22.29B|22290000000|30.2|879007|10.42|30|2025-04-21|15/03/2025|||||30.200000762939|1|2025-02-02|15/12/2024|||||29.950000762939|1
2025-04-07 05:10:43|08477|11730|4110|1.47B|1470000000|2.45|4739236|1.24|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
2025-04-07 05:10:49|08478|103949|1302|2.97B|2970000000|49.5|214892|4.87|0||
2025-04-07 05:10:54|08479|11668|1210|737M|737000000|26.8|58642|-24.51|0||
2025-04-07 05:11:01|08480|1167201|4161|6.62B|6620000000|5.8|1066505|-34.98|18|2025-05-27|15/03/2025|||||5.8000001907349|1|2025-03-17|15/12/2024|0.065|0.06|1420000000|1390000000|6.3800001144409|1
2025-04-07 05:11:06|08481|11658|1020|16.36B|16360000000|15.96|2166109|-4.91|0||
2025-04-07 05:11:11|08482|1141640|4347|1.51B|1510000000|9.27|61588|-7.21|0||
2025-04-07 05:11:16|08483|11661|1050|40.84B|40840000000|16.46|2589892|-10.86|0||
2025-04-07 05:11:21|08484|11744|4260|5.78B|5780000000|74|244999|-10.95|0||
2025-04-07 05:11:26|08485|11634|8210|23.59B|23590000000|158|171584|-35.77|0||
2025-04-07 05:11:31|08486|11640|8270|514.8M|514799999.99999994|17.16|208530|-20.19|0||
2025-04-07 05:11:37|08487|40966|4005|6.56B|6560000000|146.2|192458|-24.95|0||
2025-04-07 05:11:42|08488|40409|6004|9.15B|9150000000|111.6|215619|-12.68|6|2025-05-07|15/03/2025|||||111.59999847412|1|2025-03-24|15/12/2024|1.04||600000000||116.80000305176|1
2025-04-07 05:11:49|08489|11675|2001|813.46M|813460000|12.06|302657|-31.16|0||
2025-04-07 05:11:53|08490|11637|8240|1.15B|1150000000|38.2|336651|-6.49|0||
2025-04-07 05:11:58|08491|40408|3003|2.86B|2860000000|20.46|231338|0.2|0||
2025-04-07 05:12:03|08492|40965|4004|11.77B|11770000000|121|120581|-30.14|0||
2025-04-07 05:12:08|08493|11748|4300|22.46B|22460000000|20.8|2799167|49.21|0||
2025-04-07 05:12:11|08494|1073180|4339|588.06M|588060000|5.47|223926|-25.38|0||
2025-04-07 05:12:15|08495|1159097|4013|92.54B|92540000000|264.4|190287|-18.45|0||
2025-04-07 05:12:21|08496|11721|4010|2.70B|2700000000|27|113154|0|6|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2025-04-07 05:12:28|08497|943613|1303|5.97B|5970000000|5.37|4845735|19.6|0||
2025-04-07 05:12:35|08498|11740|4220|6.88B|6880000000|13.14|320868|-26.46|12|2025-05-20|15/03/2025|||||13.140000343323|1|2025-03-31|15/12/2024|||||14.359999656677|1
2025-04-07 05:12:40|08499|40410|8311|217.12M|217120000|9.44|334684|-44.73|6|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2025-04-07 05:12:47|08500|11717|3080|2.92B|2920000000|34|52684|-4.23|12|2025-05-13|15/03/2025|||||34|1|2025-03-10|15/12/2024|||315000000||33.200000762939|1
2025-04-07 05:12:51|08501|11751|7020|42.04B|42040000000|54.6|1199213|0.18|0||
2025-04-07 05:12:56|08502|19031|4003|6.68B|6680000000|87.6|393959|-8.83|0||
2025-04-07 05:13:03|08503|11692|2180|403.65M|403650000|35.1|77348|-32.89|0||
2025-04-07 05:13:07|08504|11736|4180|1.14B|1140000000|4.14|3451951|2.99|0||
2025-04-07 05:13:13|08505|11683|2080|6.38B|6380000000|85|96655|-0.12|0||
2025-04-07 05:13:20|08506|11639|8260|240.9M|240900000|8.03|356063|-40.16|6|2023-04-03|15/12/2022|-1.02||68200000||12.933336257935|1|2022-11-13|15/09/2022|-0.33||62420000||12.366668701172|1
2025-04-07 05:13:27|08507|11625|8120|642.53M|642530000|14|175924|-38.92|18|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2025-04-07 05:13:32|08508|11647|6001|1.64B|1640000000|46.45|74299|-9.81|0||
2025-04-07 05:13:38|08509|19032|3001|1.12B|1120000000|11.6|254014|0.52|12|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2025-04-07 05:13:44|08510|11648|6002|1.25B|1250000000|19.32|280400|-41.89|12|2025-04-29|15/03/2025|||||19.319999694824|1|2025-03-04|15/12/2024|0.04|0.15|256000000|319210000|23.979999542236|1
2025-04-07 05:13:51|08511|1178933|2082|227.09B|227090000000|310|174443|-14.62|12|2025-08-07|15/06/2025||0.71|||310|1|2025-05-08|15/03/2025||0.69||3350000000|310|1
2025-04-07 05:13:58|08512|11743|4250|27.68B|27680000000|23.46|3589158|-22.57|18|2024-10-31|15/07/2024|||||22.89999961853|1|2024-08-04|15/04/2024|||||25|1
2025-04-07 05:14:04|08513|1010626|4332|397.32M|397320000|6.02|137193|-11.47|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2025-04-07 05:14:10|08514|1127827|4342|1.85B|1850000000|9.9|346038|-21.43|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2025-04-07 05:14:15|08515|11737|4190|15.07B|15070000000|12.56|1540477|-15.7|0||
2025-04-07 05:14:23|08516|11656|6090|532M|532000000|10.64|148273|-35.36|18|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2025-04-07 05:14:31|08517|19023|3091|1.09B|1090000000|10.04|394647|-14.19|18|2025-05-27|15/03/2025|||||10.039999961853|1|2025-03-31|15/12/2024|||||10.699999809265|1
2025-04-07 05:14:38|08518|19030|4310|4.48B|4480000000|13.2|745150|-26.75|12|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2025-04-07 05:14:48|08519|11746|4280|29.42B|29420000000|7.94|879878|7.59|36|2025-05-19|15/03/2025|||||7.9400000572205|1|2025-03-26|15/12/2024|||||7.9400000572205|1
2025-04-07 05:14:54|08520|985835|4011|702.91M|702910000|12.26|178915|-20.7|12|2025-05-20|15/03/2025|||||12.260000228882|1|2025-03-20|15/12/2024|||||12.979999542236|1
2025-04-07 05:15:03|08521|1097263|1830|7.06B|7060000000|135|150190|-37.03|31|2025-08-05|15/06/2025||1.43||408760000|135|1|2025-04-16|15/03/2025||1.54||400780000|135|1
2025-04-07 05:15:10|08522|11669|1211|151.23B|151230000000|39.85|2578292|-24.1|18|2025-04-21|15/03/2025||0.4||8460000000|39.849998474121|1|2025-03-10|15/12/2024|-0.03|0.35|9970000000|8340000000|45.5|1
2025-04-07 05:15:16|08523|11696|2220|480.02M|480020000|13.56|162278|-23.65|12|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1
2025-04-07 05:15:23|08524|11615|8020|628M|628000000|12.56|494091|-30.22|6|2025-05-20|15/03/2025|||||12.560000419617|1|2025-03-20|15/12/2024|||300000000||13.89999961853|1
2025-04-07 05:15:27|08525|11729|4100|20.48B|20480000000|102.4|234061|19.95|0||
2025-04-07 05:15:34|08526|11616|8030|2.07B|2069999999.9999998|19.7|1109285|-25.1|12|2025-05-19|15/03/2025|||||19.700000762939|1|2025-03-21|15/12/2024|||||21.60000038147|1
2025-04-07 05:15:39|08527|1141642|4346|280.65M|280650000|3.83|109747|-22.94|0||
2025-04-07 05:15:46|08528|11709|2370|1.33B|1330000000|33.25|383899|16.67|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
2025-04-07 05:15:53|08529|969107|4009|5.57B|5570000000|60.5|328880|-34.02|6|2025-05-12|15/03/2025|||||60.5|1|2025-03-02|15/12/2024|0.69||749000000|792000000|76.900001525879|1
2025-04-07 05:16:00|08530|953109|1202|2.32B|2320000000|26.8|514550|-38.67|12|2025-04-29|15/03/2025|||||26.799999237061|1|2025-03-31|15/12/2024|||||31.200000762939|1
2025-04-07 05:16:06|08531|11720|4002|13.62B|13620000000|68.1|744031|-49.41|6|2025-08-07|15/06/2025||0.9916||856280000|68.099998474121|1|2025-05-08|15/03/2025||1.1||891920000|68.099998474121|1
2025-04-07 05:16:12|08532|1054997|4336|499.11M|499110000|4.81|122955|-21.92|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
2025-04-07 05:16:19|08533|1054998|4335|378.4M|378400000|4.3|113316|-23.49|6|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1
2025-04-07 05:16:28|08534|11649|6010|7.05B|7050000000|23.38|2030369|-19.66|39|2025-05-06|15/03/2025|||||23.379999160767|1|2025-02-24|15/12/2024|||781000000||26.950000762939|1
2025-04-07 05:16:38|08535|40407|3002|1.39B|1390000000|8.16|528757|-20.62|37|2025-05-20|15/03/2025|||||8.1599998474121|1|2025-03-16|15/12/2024|||139500000|144000000|8.6899995803833|1
2025-04-07 05:16:49|08536|11695|2210|716.18M|716180000|30.45|107620|-4.84|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
2025-04-07 05:16:56|08537|942783|1180|195B|195000000000|32.8|5834851|-20.39|0||
2025-04-07 05:17:03|08538|1116144|4291|6.32B|6320000000|147|53174|-0.14|12|2025-06-17|15/04/2025|||||147|1|2025-04-03|15/01/2025|||||159.60000610352|1
2025-04-07 05:17:10|08539|11684|2090|618.13M|618130000|19.52|147695|-27.03|18|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1
2025-04-07 05:17:18|08540|48637|3004|1.54B|1540000000|8.57|437851|-13.52|36|2025-05-15|15/03/2025|||||8.5699996948242|1|2025-03-31|15/12/2024|||||8.9799995422363|1
2025-04-07 05:17:28|08541|11710|2380|11.95B|11950000000|7.15|956762|-7.02|41|2025-05-08|15/03/2025|||||7.1500000953674|1|2025-03-21|15/12/2024|||||7.6799998283386|1
2025-04-07 05:17:36|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
2025-04-07 05:17:42|08543|11714|3040|5.45B|5450000000|49.6|107828|-16.64|12|2025-04-29|15/03/2025|||||49.599998474121|1|2025-03-19|15/12/2024|0.575||257000000||51.299999237061|1
2025-04-07 05:17:51|08544|997128|6012|272.85M|272850000|17.26|330725|-32.05|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2025-04-07 05:17:59|08545|11741|4230|1.13B|1130000000|37.35|278540|28.35|33|2024-11-11|15/09/2024|||||77|1|2024-08-08|15/06/2024|||||25.89999961853|1
2025-04-07 05:18:09|08546|11657|1010|88.05B|88050000000|29.4|2826902|-1.34|48|2025-08-05|15/06/2025||0.8053||4570000000|29.39999961853|1|2025-04-29|15/03/2025||0.7963||4530000000|29.39999961853|1
2025-04-07 05:18:16|08547|994496|4330|1.03B|1030000000|6.01|149593|-24.87|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
2025-04-07 05:18:27|08548|11662|1060|68.84B|68840000000|33.5|1743144|-20.62|48|2025-07-30|15/06/2025||0.9803||3690000000|33.5|1|2025-04-23|15/03/2025||0.9613||3640000000|33.5|1
2025-04-07 05:18:35|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
2025-04-07 05:18:45|08550|11677|2010|181.5B|181500000000|60.5|1900378|-31.56|48|2025-07-31|15/06/2025||0.6426||35400000000|60.5|1|2025-05-07|15/03/2025||0.63||35400000000|60.5|1
2025-04-07 05:18:55|08551|11678|2020|47.18B|47180000000|99.1|514220|-18.64|47|2025-08-05|15/06/2025||1.87||2730000000|99.099998474121|1|2025-04-24|15/03/2025||1.85||2730000000|99.099998474121|1
2025-04-07 05:19:02|08552|11644|2270|9.38B|9380000000|293.2|31575|-20.93|35|2025-04-24|15/03/2025|||||293.20001220703|1|2025-03-16|15/12/2024|||734000000|680000000|302.20001220703|1
2025-04-07 05:19:10|08553|997126|1832|514.5M|514500000|2.94|1476028|-19.01|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
2025-04-07 05:19:18|08554|11631|8180|420M|420000000|14|480231|-30.71|23|2023-04-09|15/12/2022|-0.08||102000000||8.7673597335815|1|2022-11-16|15/09/2022|-0.67||107300000||10.151679992676|1
2025-04-07 05:19:28|08555|11703|2310|13.92B|13920000000|19.2|1433671|-46.74|48|2025-07-29|15/06/2025||0.3137||1820000000|19.200000762939|1|2025-04-29|15/03/2025||0.3137||1820000000|19.200000762939|1
2025-04-07 05:19:37|08556|11659|1030|17.63B|17630000000|14.1|784528|4.54|42|2025-05-05|15/03/2025|||||14.10000038147|1|2025-02-03|15/12/2024|||1080000000|1100000000|15.159999847412|1
2025-04-07 05:19:44|08557|11686|2120|1.64B|1640000000|27.75|660729|-34.4|29|2024-05-15|15/03/2024|1.84||121890000||44.900001525879|1|2024-03-17|15/12/2023|0.641||55180000||34|1
2025-04-07 05:19:52|08558|11623|8100|422.4M|422400000|14.08|327684|-25.82|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
2025-04-07 05:20:01|08559|11618|8050|280.4M|280400000|14.02|356684|-44.98|33|2025-05-19|15/03/2025|||||14.020000457764|1|2025-03-18|15/12/2024|||||16|1
2025-04-07 05:20:11|08560|11724|4040|2.01B|2009999999.9999998|16.1|486255|-19.34|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2025-04-07 05:20:18|08561|11679|2030|861M|861000000|57.4|69128|-34.55|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2025-04-07 05:20:26|08562|11725|4050|4.23B|4230000000.0000005|60.4|218055|-8.96|30|2025-05-01|15/03/2025|||||60.400001525879|1|2025-03-06|15/12/2024|||2720000000||70|1
2025-04-07 05:20:34|08563|1153650|2222|6.03T|6030000000000|24.92|10543132|-17.76|28|2025-08-05|15/06/2025||0.4142||402030000000|24.920000076294|1|2025-05-11|15/03/2025||0.4072||406420000000|24.920000076294|1
2025-04-07 05:20:43|08564|11685|2110|763.38M|763380000|114.4|180563|58.45|36|2024-11-27|15/09/2024|||||97.400001525879|1|2024-08-28|15/06/2024|||||67.800003051758|1
2025-04-07 05:20:53|08565|11713|3030|6.56B|6560000000|42.85|140336|-9.31|42|2025-05-05|15/03/2025|||||42.849998474121|1|2025-03-06|15/12/2024|0.785||448500000||41.799999237061|1
2025-04-07 05:21:01|08566|11680|2040|2.59B|2590000000|26|517221|-3.99|42|2025-04-22|15/03/2025|||||26|1|2025-02-25|15/12/2024|||416000000||33.599998474121|1
2025-04-07 05:21:10|08567|11697|2230|6.53B|6530000000|7.74|2547503|5.88|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
2025-04-07 05:21:19|08568|953110|4008|1.04B|1040000000|29|138597|-17.61|35|2025-05-14|15/03/2025|||||29|1|2025-03-09|15/12/2024|-0.38||257500000|253000000|30.35000038147|1
2025-04-07 05:21:28|08569|11749|5110|60.92B|60920000000|14.62|1221106|-26.53|45|2025-05-13|15/03/2025|||||14.619999885559|1|2025-03-05|15/12/2024|-0.01||20950000000||16.60000038147|1
2025-04-07 05:21:37|08570|954945|4031|8.65B|8650000000|46|554362|-6.03|35|2025-05-14|15/03/2025|||||46|1|2025-03-13|15/12/2024|0.41||659000000||48.5|1
2025-04-07 05:21:47|08571|11707|2350|8.63B|8630000000|5.75|2820659|-42.84|48|2025-07-28|15/06/2025||-0.1635||2310000000|5.75|1|2025-05-06|15/03/2025||-0.1733||2310000000|5.75|1
2025-04-07 05:21:55|08572|103952|4006|850.5M|850500000|18.9|137199|-31.27|33|2025-05-20|15/03/2025|||||18.89999961853|1|2025-03-31|15/12/2024|||||21.180000305176|1
2025-04-07 05:22:04|08573|11633|8200|4.8B|4800000000|41.4|1256158|63.64|33|2025-05-21|15/03/2025|||||41.400001525879|1|2025-03-16|15/12/2024|||414000000||47|1
2025-04-07 05:22:16|08574|11642|2050|8.39B|8390000000.000001|28|1162649|-15|47|2025-05-07|15/03/2025||2.30|||28|1|2025-03-12|15/12/2024|0.4118|0.4282|6550000000|6550000000|32.5|1
2025-04-07 05:22:22|08575|1097260|4344|1.38B|1380000000|7.37|69695|-16.15|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
2025-04-07 05:22:30|08576|40406|1810|5.97B|5970000000|22.14|2044463|-21.21|39|2025-06-19|15/03/2025|||||22.139999389648|1|2025-03-04|15/12/2024|0.18||1060000000||24.200000762939|1
2025-04-07 05:22:37|08577|11652|6050|602.87M|602870000|90|129187|-39.95|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
2025-04-07 05:22:46|08578|11672|1214|1.46B|1460000000|26.3|427006|-14.51|42|2025-04-30|15/03/2025|||||26.299999237061|1|2025-02-18|15/12/2024|||285000000|268000000|29.299999237061|1
2025-04-07 05:22:53|08579|11653|6060|502.2M|502200000|16.74|585533|-11.89|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2025-04-07 05:22:59|08580|11687|2130|339.53M|339530000|25.15|191650|-16.78|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
2025-04-07 05:23:07|08581|11732|4140|404.35M|404350000|2.08|1443023|-22.96|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
2025-04-07 05:23:17|08582|11699|2250|10.88B|10880000000|14.42|1472295|-40.46|43|2025-07-29|15/06/2025||0.17||0.00|14.420000076294|1|2025-05-07|15/03/2025||0.17||0.00|14.420000076294|1
2025-04-07 05:23:27|08583|11693|2190|2.2B|2200000000|27|379043|-29.5|33|2025-05-20|15/03/2025|||||27|1|2025-03-12|15/12/2024|||332000000|332000000|28.89999961853|1
2025-04-07 05:23:37|08584|11715|3050|4.35B|4350000000|31.1|89415|-23.4|42|2025-05-15|15/03/2025|||||31.10000038147|1|2025-02-27|15/12/2024|0.35||236000000||32.200000762939|1
2025-04-07 05:23:44|08585|11682|||||||41|2025-05-20|15/03/2025|||||22.780000686646|1|2025-03-20|15/12/2024|||420500000||27.799999237061|1
2025-04-07 05:23:53|08586|11702|2300|1.92B|1920000000|52|94922|-28.5|33|2024-11-04|15/09/2024|||||68.5|1|2024-07-23|15/06/2024|||||78.699996948242|1
2025-04-07 05:24:01|08587|11745|4270|562.8M|562800000|9.38|103579|-37.88|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
2025-04-07 05:24:10|08588|11722|4020|8.1B|8100000000|21.6|573121|-4.85|38|2025-05-27|15/03/2025|||||21.60000038147|1|2025-03-19|15/12/2024|||718000000||25.5|1
2025-04-07 05:24:18|08589|11739|4210|13.2B|13200000000|165|61704|-35.95|31|2025-05-14|15/03/2025|||||165|1|2025-03-27|15/12/2024|||747100000||177|1
2025-04-07 05:24:27|08590|11674|1320|2.7B|2700000000|53.5|309439|-25.17|34|2024-11-07|15/09/2024|||||71.099998474121|1|2024-08-01|15/06/2024|||||73.599998474121|1
2025-04-07 05:24:36|08591|11750|7010|219.17B|219170000000|43.95|4101979|15.86|48|2025-07-29|15/06/2025||0.745||20050000000|43.950000762939|1|2025-04-23|15/03/2025||0.7022||20110000000|43.950000762939|1
2025-04-07 05:24:44|08592|11708|2360|477M|477000000|31.8|48551|-32.05|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
2025-04-07 05:24:49|08593|1141643|4345|522.74M|522740000|4.43|84499|-13.65|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
2025-04-07 05:24:57|08594|11651|6040|436.43M|436430000|11.14|135565|-41.31|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
2025-04-07 05:25:07|08595|11728|4090|11.02B|11020000000|42.3|424584|9.3|41|2025-05-20|15/03/2025|||||42.299999237061|1|2025-03-21|15/12/2024|||||48.450000762939|1
2025-04-07 05:25:15|08596|40405|1201|636.95M|636950000|8.33|300077|-36.7|31|2024-11-07|15/09/2024|||||11.420000076294|1|2024-08-04|15/06/2024|||||11.340000152588|1
2025-04-07 05:25:21|08597|1011863|4333|510M|510000000|10|53123|-9.42|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
2025-04-07 05:25:28|08598|1176205|2281|2.22B|2220000000|111.2|191286|-18.83|18|2025-05-12|15/03/2025|||||111.19999694824|1|2025-02-16|15/12/2024|||685000000||126.59999847412|1
2025-04-07 05:25:35|08599|11726|4070|600.8M|600800000|15.02|626408|-6.71|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
2025-04-07 05:25:46|08600|11681|2060|5.83B|5830000000|8.72|2015795|-41.24|47|2025-04-24|15/03/2025|||||8.7200002670288|1|2025-03-16|15/12/2024|0.1||1020000000||9.1400003433228|1
2025-04-07 05:25:56|08601|11614|8010|18.72B|18720000000|125|305906|-20.48|42|2025-05-06|15/03/2025|||||125|1|2025-02-27|15/12/2024|1.12|1.31|||142|1
2025-04-07 05:26:06|08602|11718|3090|1.09B|1090000000|12.08|276122|-9.58|39|2025-05-20|15/03/2025||||1380000|12.079999923706|1|2025-03-31|15/12/2024|||||13.319999694824|1
2025-04-07 05:26:13|08603|11735|4170|867.35M|867350000|0.75|10573764|-15.73|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
2025-04-07 05:26:20|08604|1172117|4261|2.75B|2750000000|64|96123|-5.74|23|2025-05-14|15/03/2025|||||64|1|2025-03-12|15/12/2024|1.19||336900000|342500000|70|1
2025-04-07 05:26:28|08605|11734|4160|248.3M|248300000|38.2|379990|-21.55|21|2023-04-02|15/12/2022|-0.56||||105.35944366455|1|2023-03-06|15/09/2022|-0.11||||53.778560638428|1
2025-04-07 05:26:36|08606|11632|8190|333.2M|333200000|8.33|414301|-17.85|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
2025-04-07 05:26:45|08607|103951|3005|1.01B|1010000000|18.4|132034|13.02|33|2025-04-28|15/03/2025|||||18.39999961853|1|2025-03-17|15/12/2024|||||19.059999465942|1
2025-04-07 05:26:51|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
2025-04-07 05:26:58|08609|11643|2100|687.59M|687590000|29.7|149985|-36.81|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
2025-04-07 05:27:07|08610|11619|8060|2.3B|2300000000|18|839453|-22.15|30|2025-05-12|15/03/2025|||||18|1|2025-03-11|15/12/2024|||860000000||18.700000762939|1
2025-04-07 05:27:16|08611|19025|8300|784.8M|784800000|19.62|330701|-29.68|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
2025-04-07 05:27:25|08612|11701|2290|17.35B|17350000000|30.85|486853|-23.92|44|2025-07-22|15/06/2025||0.2438||1630000000|30.85000038147|1|2025-04-14|15/03/2025||0.155||1620000000|30.85000038147|1
2025-04-07 05:27:34|08613|11716|3060|3.4B|3400000000|21.56|219383|-25.66|42|2025-04-17|15/03/2025|||||21.559999465942|1|2025-03-17|15/12/2024|0.26||223000000||22.89999961853|1
2025-04-07 05:27:43|08614|11712|3020|7.39B|7390000000|36.5|298500|7.04|42|2025-04-22|15/03/2025|||||36.5|1|2025-02-19|15/12/2024|0.51||327000000||36.950000762939|1
2025-04-07 05:27:50|08615|1050725|3007|630M|630000000|28|84979|-33.81|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2025-04-07 05:28:00|08616|11752|7030|9.76B|9760000000|10.86|4377009|-16.07|44|2025-07-07|15/06/2025||0.14||2710000000|10.859999656677|1|2025-05-12|15/03/2025||0.12||2660000000|10.859999656677|1
2025-04-07 05:28:09|08617|11698|2240|1.96B|1960000000|32.7|356456|40.95|36|2024-11-06|15/09/2024|||||27.75|1|2024-08-06|15/06/2024|||||20.10000038147|1
2025-04-07 05:28:17|08618|11689|2150|1.38B|1380000000|42|156712|-6.46|33|2024-10-28|15/09/2024|||||53.700000762939|1|2024-07-25|15/06/2024|||||41.75|1
2025-04-07 05:28:26|08619|9179|STEL|54.78B|54780000000|3.38|25708133|41.67|48|2025-08-07|15/06/2025||0.05|||3.3699998855591|1|2025-05-22|15/03/2025||0.05||3750000000|3.3699998855591|1
2025-04-07 05:28:35|08620|9184|TBEV|11.81B|11810000000|0.47|19901399|-1.03|46|2025-08-07|15/06/2025||0.3541|||0.46999999880791|1|2025-05-08|15/03/2025||0.2899|||0.46999999880791|1
2025-04-07 05:28:46|08621|9098|GENS|7.97B|7970000000|0.67|31481242|-23.46|48|2025-08-07|15/06/2025||0.0099||611840000|0.66500002145767|1|2025-05-09|15/03/2025||0.0077||633700000|0.66500002145767|1
2025-04-07 05:28:55|08622|8968|CMLT|14.99B|14990000000|2.05|26774500|3.82|47|2025-04-25|15/03/2025|||||2.0499999523163|1|2025-02-04|15/12/2024||5.00|396500000|769450000|1.9299999475479|1
2025-04-07 05:29:03|08623|8969|DBSM|110.93B|110930000000|38.88|4988087|19.02|48|2025-08-07|15/06/2025||1||5790000000|38.909999847412|1|2025-05-08|15/03/2025||0.9982||5740000000|38.909999847412|1
2025-04-07 05:29:13|08624|8959|CTDM|4.07B|4070000000.0000005|4.54|1781711|-22.2|47|2025-05-14|15/03/2025|||||4.5500001907349|1|2025-02-26|15/12/2024||21.00||1817000000|5.1199998855591|1
2025-04-07 05:29:22|08625|8966|OCBC|69.29B|69290000000|15.37|6056794|13.03|37|2025-08-05|15/06/2025||0.4293||3700000000|15.369999885559|1|2025-05-08|15/03/2025||0.4269||3660000000|15.369999885559|1
2025-04-07 05:29:31|08626|942528|CAPD|11.09B|11090000000|2.53|13160527|-6.88|42|2025-04-28|15/03/2025|||||2.539999961853|1|2025-02-06|15/12/2024||8.00||732910000|2.5699999332428|1
2025-04-07 05:29:41|08627|8963|CMDG|3.01B|3010000000|1.39|7855061|-4.08|45|2025-05-13|15/03/2025|||||1.3899999856949|1|2025-02-27|15/12/2024|||1180000000||1.3899999856949|1
2025-04-07 05:29:50|08628|8962|WLIL|18.98B|18980000000|3.03|5113755|-12.14|47|2025-04-25|15/03/2025||0.06|||3.0299999713898|1|2025-02-19|15/12/2024|0.08|0.08|18700000000||3.2599999904633|1
2025-04-07 05:30:00|08629|8979|STEG|19.54B|19540000000|6.34|7657344|55.89|45|2025-05-20|15/03/2025|||||6.3499999046326|1|2025-02-26|15/12/2024|||2970000000||5.0599999427795|1
2025-04-07 05:30:09|08630|8960|SCIL|10.42B|10420000000|5.85|3943771|8.33|47|2025-05-14|15/03/2025|||||5.8600001335144|1|2025-02-27|15/12/2024|0.2|0.16|||5.8800001144409|1
2025-04-07 05:30:18|08631|8955|KPLM|10.71B|10710000000|5.94|3349865|-16.71|47|2025-04-17|15/03/2025|||||5.9499998092651|1|2025-02-05|15/12/2024|||||6.6300001144409|1
2025-04-07 05:30:27|08632|991280|KEPE|4.40B|4400000000|1.96|9213758|18.14|35|2025-04-24|15/03/2025|||||1.960000038147|1|2025-01-23|15/12/2024|||||2.210000038147|1
2025-04-07 05:30:38|08633|9196|UOBH|55.71B|55710000000|33.38|2828138|9.49|36|2025-07-30|15/06/2025||0.9527||3660000000|33.369998931885|1|2025-05-07|15/03/2025||0.9151||3600000000|33.369998931885|1
2025-04-07 05:30:49|08634|9207|YAZG|7.59B|7590000000|1.93|27805762|3.17|39|2025-05-05|15/03/2025|||||1.9400000572205|1|2025-02-28|15/12/2024|||||2.4400000572205|1
2025-04-07 05:30:58|08635|942530|UTOS|4.64B|4640000000|5.46|1467894|-3.86|40|2025-08-07|15/06/2025||0.1185||216360000|5.460000038147|1|2025-05-19|15/03/2025||0.0719||214200000|5.460000038147|1
2025-04-07 05:31:04|08636|1177475|CAPN|13.22B|13220000000|2.39|11283073|-10.66|18|2025-04-30|15/03/2025|||||2.3900001049042|1|2025-02-27|15/12/2024||11.00||1476000000|2.5|1
2025-04-07 05:31:14|08637|991283|MAPI|5.53B|5530000000|1.94|10230342|-15.09|36|2025-07-29|15/06/2025||0.0314||183450000|1.9400000572205|1|2025-04-30|15/03/2025||0.0315||190160000|1.9400000572205|1
2025-04-07 05:31:24|08638|8972|SGXL|12.55B|12550000000|11.76|2852639|32.21|47|2025-04-25|15/03/2025|||||11.760000228882|1|2025-02-05|15/12/2024||||311000000|12.329999923706|1
2025-04-07 05:31:31|08639|955508|||||||39|2025-04-25|15/03/2025||||3489000000|10.909999847412|1|2025-02-20|15/12/2024|||662000000||12.859999656677|1
2025-04-07 05:31:41|08640|991284|MAPL|6.03B|6030000000|1.19|19268083|-16.78|36|2025-07-28|15/06/2025||0.02||194820000|1.1900000572205|1|2025-04-24|15/03/2025||0.02||197480000|1.1900000572205|1
2025-04-07 05:31:49|08641|953093|||||||36|2025-05-02|15/03/2025|||||2.1199998855591|1|2025-03-11|15/12/2024|||||2.1199998855591|1
2025-04-07 05:31:57|08642|8956|HKLD|8.80B|8800000000|4.01|2742177|33.55|23|2025-03-07|15/12/2024|-0.31|-0.1|1030000000|1120000000|4.5799999237061|1|2024-08-01|15/06/2024|-0.0031|0.15|972400000||3.2300000190735|1
2025-04-07 05:32:07|08643|985814|FRAE|3.12B|3120000000|0.825|15521868|-18.87|30|2025-04-30|15/03/2025|||||0.82499998807907|1|2025-02-05|15/12/2024|||||0.87999999523163|1
2025-04-07 05:32:16|08644|991282|MACT|6.16B|6160000000|1.17|11156053|-11.94|36|2025-08-05|15/06/2025||0.02||243910000|1.1699999570847|1|2025-04-25|15/03/2025||0.02||223620000|1.1699999570847|1
2025-04-07 05:32:25|08645|8961|SIAL|18.11B|18110000000|6.08|5133983|-3.74|47|2025-05-15|15/03/2025||0.1216||4810000000|6.0900001525879|1|2025-02-21|15/12/2024|0.518|0.1984|5220000000|5090000000|6.4200000762939|1
2025-04-07 05:32:34|08646|955406|SATS|3.94B|3940000000|2.65|5359137|5.47|35|2025-06-02|15/03/2025|||||2.6500000953674|1|2025-02-20|15/12/2024|0.047||1520000000||3.3099999427795|1
2025-04-07 05:32:43|08647|8957|JCYC|9.49B|9490000000|24.03|251860|-1.54|47|2025-04-28|15/03/2025|||||24.030000686646|1|2025-02-28|15/12/2024|||||26.719999313354|1
2025-04-07 05:32:54|08648|8967|JARD|11.44B|11440000000|39.5|216506|6.01|37|2024-11-14|15/09/2024|||||40.549999237061|1|2024-08-01|15/06/2024||2.46|||35.200000762939|1
2025-04-07 05:33:02|08649|955053|BANY|277.27M|277270000|0.32|235268|-10.53|33|2025-05-14|15/03/2025|||||0.31999999284744|1|2025-02-27|15/12/2024|||||0.34999999403954|1
2025-04-07 05:33:10|08650|24050|AFRE|2.94B|2940000000|23250|12087|3.75|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2025-04-07 05:33:19|08651|10875|ARPT|6.11B|6110000000|5245|132925|-7.97|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2025-04-07 05:33:29|08652|24044|ALLT|718.84M|718840000|1811|77925|114.5|47|2025-05-20|15/03/2025||-0.1791||72350000|1811|1|2025-02-25|15/12/2024|0.1791||89200000|88000000|2317|1
2025-04-07 05:33:38|08653|10870|ALHE|6.07B|6070000000|2823|482467|9.59|34|2024-11-19|15/09/2024|||||2919|1|2024-08-14|15/06/2024|||||2612|1
2025-04-07 05:33:44|08654|1142179|ALTF|980.06M|980060000|495|347135|-4.26|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
2025-04-07 05:33:54|08655|10873|AMOT|8.58B|8580000000|1820|546176|10.3|34|2025-02-19|15/12/2024|||||2043|1|2024-11-12|15/09/2024|||||1871|1
2025-04-07 05:34:02|08656|11886|APLP|167.04M|167040000|260.7|94598|-60.93|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2025-04-07 05:34:08|08657|1168294|AQUA|65.18M|65180000.00000001|220.2|297553|60.15|0||
2025-04-07 05:34:16|08658|942781|MLTH|673.42M|673420000|10520|2529|6.81|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
2025-04-07 05:34:22|08659|1173410|ARGO|2.28B|2280000000|11050|27162|52.6|0||
2025-04-07 05:34:30|08660|940927|ASHG|5.69B|5690000000|5100|201961|2.82|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2025-04-07 05:34:39|08661|10973|AUDC|923.98M|923980000|3135|56375|-33.82|46|2025-08-05|15/06/2025||0.7121||220820000|3135|1|2025-05-05|15/03/2025||0.629||216810000|3135|1
2025-04-07 05:34:45|08662|11884|AUGN|99.24M|99240000|360.7|45480|58.62|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
2025-04-07 05:34:54|08663|10878|AZRM|3.42B|3420000000|1619|163708|-7.91|31|2024-11-27|15/09/2024|||||2088|1|2024-08-22|15/06/2024|||||1684|1
2025-04-07 05:35:01|08664|11316|AZRG|30.8B|30800000000|25400|96364|-0.2|47|2025-05-21|15/03/2025||2.95||607590000|25400|1|2025-03-19|15/12/2024||2.81|912000000|577600000|26580|1
2025-04-07 05:35:14|08665|10952|POLI|64.38B|64379999999.99999|4870|3284454|48.02|47|2025-05-26|15/03/2025|||||4870|1|2025-03-02|15/12/2024|1.16|1.64|5510000000|5340000000|4912|1
2025-04-07 05:35:19|08666|1152803|BVC|292.07M|292070000|66.1|133342|-23.58|0||
2025-04-07 05:35:27|08667|10946|ORL|2.79B|2790000000|89.9|8604399|-24.45|29|2024-11-18|15/09/2024|||||95|1|2024-08-06|15/06/2024|||||84.900001525879|1
2025-04-07 05:35:37|08668|10880|BEZQ|14.77B|14770000000|533|5688765|16.58|47|2025-05-21|15/03/2025|||||533|1|2025-03-20|15/12/2024|0.1243|0.1265|1950000000|2200000000|562|1
2025-04-07 05:35:44|08669|11802|BIG|12.94B|12940000000|52440|37730|36.56|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2025-04-07 05:36:25|08670|10881|BLSR|3.75B|3750000000|30720|10748|13.78|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2025-04-07 05:36:37|08671|11970|BONS|186.87M|186870000|16|2422252|-3.03|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2025-04-07 05:36:43|08672|27521|BCNV|1.65B|1650000000|21370|15|-2.86|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2025-04-07 05:36:53|08673|10987|CAMT|8.89B|8890000000|19500|107711|-35.79|40|2025-07-30|15/06/2025||2.83||436250000|19500|1|2025-05-08|15/03/2025||2.78||427850000|19500|1
2025-04-07 05:37:11|08674|40402|CRSM|2.47B|2470000000|2799|74368|62.07|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2025-04-07 05:37:21|08675|10886|CEL|3.66B|3660000000|2200|221719|48.85|45|2025-05-21|15/03/2025|||||2200|1|2025-03-18|15/12/2024|||1100000000||2507|1
2025-04-07 05:37:29|08676|10888|CLIS|7.19B|7190000000|9050|186127|38.8|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2025-04-07 05:37:40|08677|10991|CGEN|450.73M|450730000|482|115055|-46.17|45|2025-07-31|15/06/2025||-0.2979||9170000|482|1|2025-05-08|15/03/2025||-0.2608||9170000|482|1
2025-04-07 05:37:46|08678|10993|DANE|2.29B|2290000000|38970|7999|10.3|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2025-04-07 05:37:53|08679|10998|DNYA|3.06B|3060000000|9720|28659|16.34|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2025-04-07 05:38:00|08680|10893|DLEA|2.28B|2280000000|2354|90784|4.21|36|2024-11-25|15/09/2024|||||2540|1|2024-08-22|15/06/2024|||||2100|1
2025-04-07 05:38:10|08681|10890|NWMDp|14.78B|14780000000|1259|1179348|37.6|44|2025-05-26|15/03/2025|||||1259|1|2025-03-09|15/12/2024|||226700000||1315|1
2025-04-07 05:38:20|08682|10891|DLEKG|10B|10000000000|54500|47568|22.44|46|2025-05-28|15/03/2025|||||54500|1|2025-04-02|15/12/2024|||||59000|1
2025-04-07 05:38:27|08683|10994|DELG|4.31B|4310000000|16510|33162|6.72|26|2025-06-26|15/03/2025|||||16510|1|2025-02-28|15/12/2024|||||20210|1
2025-04-07 05:38:34|08684|1171353|DLTI|1.83B|1830000000|7301|58606|19.38|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2025-04-07 05:38:42|08685|10996|DIMRI|6.33B|6330000000|30790|22248|10.08|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2025-04-07 05:38:48|08686|1171352|DIPL|1.13B|1130000000|4120|14712|24.77|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2025-04-07 05:38:55|08687|10995|DIFI|1.53B|1530000000|51700|5995|-1.07|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2025-04-07 05:39:04|08688|10899|DSCT|31.13B|31130000000|2525|3522312|39.27|47|2025-05-15|15/03/2025|||||2525|1|2025-03-10|15/12/2024||0.80|3970000000|3500000000|2970|1
2025-04-07 05:39:11|08689|1162384|DORL|1.95B|1950000000|1095|284661|12.08|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2025-04-07 05:39:18|08690|10906|ESLT|61.62B|61620000000|138100|70132|83.89|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
2025-04-07 05:39:26|08691|10901|ELCO|2.74B|2740000000|14090|27151|19.81|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2025-04-07 05:39:35|08692|10904|ELTR|6.65B|6650000000|173940|3620|22.49|33|2024-11-28|15/09/2024|||||190000|1|2024-08-26|15/06/2024|||||147400|1
2025-04-07 05:39:43|08693|24052|ECP|2.09B|2089999999.9999998|9800|26039|23.96|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2025-04-07 05:39:51|08694|10902|ELCRE|2.78B|2780000000|4320|99467|19.97|31|2024-11-18|15/09/2024|||||4322|1|2024-08-26|15/06/2024|||||4010|1
2025-04-07 05:40:00|08695|10979|ELWS|1.01B|1010000000|7848|40986|-50.01|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2025-04-07 05:40:07|08696|102937|ELLO|702.49M|702490000|5215|4407|-10.27|0||
2025-04-07 05:40:15|08697|1117812|ENOG|7.02B|7020000000|3920|279852|-20.28|17|2025-05-28|15/03/2025|||||3920|1|2025-03-20|15/12/2024|||||4110|1
2025-04-07 05:40:22|08698|942758|ENRG|5.55B|5550000000|1010|811266|-23.89|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2025-04-07 05:40:35|08699|102939|ENLT|6.82B|6820000000|5730|296804|-4.96|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
2025-04-07 05:40:44|08700|11004|EQTL|4.97B|4970000000|13680|20208|24.82|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2025-04-07 05:40:52|08701|1072172|FTAL|8.21B|8210000000.000001|49890|16807|9.65|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2025-04-07 05:40:58|08702|1152802|FIBIH|6.91B|6910000000|19480|34893|29.87|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2025-04-07 05:41:08|08703|10909|FIBI|18.85B|18850000000|18790|201258|30.49|35|2025-06-02|15/03/2025|||||18790|1|2025-03-12|15/12/2024|5.71||1710000000||19270|1
2025-04-07 05:41:22|08704|11007|FORTY|4.76B|4760000000|31050|12724|5.65|31|2024-11-20|15/09/2024|||||31090|1|2024-08-20|15/06/2024|||||28120|1
2025-04-07 05:41:32|08705|11854|FOX|4.04B|4040000000|29340|17406|-5.35|35|2024-11-25|15/09/2024|||||29860|1|2024-08-28|15/06/2024|||||26970|1
2025-04-07 05:41:39|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
2025-04-07 05:41:49|08707|10915|GCT|2.22B|2220000000|1115|418411|-1.5|47|2025-05-26|15/03/2025||0.59|||1115|1|2025-02-26|15/12/2024||0.66|||1305|1
2025-04-07 05:41:54|08708|1167677|GNCL|30.35M|30350000|27.4|505846|-71.9|0||
2025-04-07 05:42:01|08709|1129335|GNRS|975.28M|975280000|77.1|1690649|22.58|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
2025-04-07 05:42:09|08710|10913|GILT|1.17B|1170000000|2054|100848|-10.31|26|2025-05-07|15/03/2025||0.07||94470000|2054|1|2025-02-12|15/12/2024|0.15|0.11|78130000|82650000|2630|1
2025-04-07 05:42:17|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
2025-04-07 05:42:25|08712|10920|HARL|11.62B|11620000000|5619|436046|54.71|46|2025-06-03|15/03/2025||1.74|||5619|1|2025-03-26|15/12/2024|1.71|1.64|||6089|1
2025-04-07 05:42:34|08713|11016|HLAN|5.17B|5170000000|22510|35815|1.95|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2025-04-07 05:42:44|08714|10923|ICL|25.67B|25670000000|1989|2314106|7.11|48|2025-07-23|15/06/2025||0.105||1900000000|1989|1|2025-05-07|15/03/2025||0.095||1850000000|1989|1
2025-04-07 05:42:59|08715|102941|IDIN|2.3B|2300000000|15600|29173|51.6|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2025-04-07 05:43:08|08716|11019|IES|1.22B|1220000000|21490|1772|6.33|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2025-04-07 05:43:16|08717|942782|INRM|2.14B|2140000000.0000002|1440|252800|24.89|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2025-04-07 05:43:22|08718|1128859|ISCD|3.34B|3340000000|1653|574237|16.41|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2025-04-07 05:43:30|08719|11058|ISCN|3.56B|3560000000|1104|548485|-15.6|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2025-04-07 05:43:39|08720|10925|ILCO|7.42B|7420000000|98000|11531|0.15|44|2024-11-21|15/09/2024|||||84310|1|2024-08-15|15/06/2024|||||77150|1
2025-04-07 05:43:47|08721|11020|ILDC|1.13B|1130000000|2800|43586|-11.2|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2025-04-07 05:43:53|08722|1166585|ISHI|3.08B|3080000000|12310|20263|81.78|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2025-04-07 05:44:03|08723|10926|ISRAp|5.21B|5210000000|200.5|2267033|18.29|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2025-04-07 05:44:11|08724|11883|ISRS|3.92B|3920000000|78450|3234|7.76|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2025-04-07 05:44:18|08725|945143|KEN|6.12B|6120000000|11680|55741|17.81|0||
2025-04-07 05:44:24|08726|11029|||||||25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2025-04-07 05:44:33|08727|10932|LUMI|73.86B|73860000000|4920|3893370|69.71|47|2025-05-27|15/03/2025|||||4920|1|2025-03-04|15/12/2024|1.63|1.43|5550000000|5170000000|4976|1
2025-04-07 05:44:40|08728|11910|LVPR|1.29B|1290000000|8984|10078|40.31|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2025-04-07 05:44:49|08729|24045|LPSN|230.06M|230060000|253.1|228872|-23.95|39|2025-05-13|15/03/2025||-0.056||65940000|253.10000610352|1|2025-03-05|15/12/2024|-0.1128|-0.048|73210000|68320000|363.39999389648|1
2025-04-07 05:44:57|08730|11037|MGIC|2.31B|2310000000|4712|64354|8.72|35|2025-05-07|15/03/2025||0.9412||525500000|4712|1|2025-03-11|15/12/2024|0.8771|0.9162|521050000|512300000|4452|1
2025-04-07 05:45:03|08731|11038|||||||24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2025-04-07 05:45:11|08732|10938|MTRX|5.34B|5340000000|8400|90997|5|32|2024-08-11|15/06/2024|1.09||1330000000||7230|1|2024-05-15|15/12/2023|1.09||1450000000||7734|1
2025-04-07 05:45:18|08733|1166586|MAXO|1.96B|1960000000|1405|153583|72.52|22|2025-05-27|15/03/2025||0.2||325000000|1405|1|2025-03-19|15/12/2024|0.19|0.15|328100000|291000000|1290|1
2025-04-07 05:45:25|08734|11041|MTRN|422.39M|422390000|385|558201|-89|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2025-04-07 05:45:33|08735|102938|MDTR|1.7B|1700000000|1132|212238|18|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
2025-04-07 05:45:43|08736|11942|MGOR|3.99B|3990000000|10910|49650|15.41|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2025-04-07 05:45:53|08737|10936|MLSR|14.41B|14410000000|30280|58295|17.36|43|2024-11-24|15/09/2024|||||30500|1|2024-08-15|15/06/2024|||||27050|1
2025-04-07 05:46:02|08738|1008671|MNRT|1.35B|1350000000|180|1108035|7.27|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2025-04-07 05:46:10|08739|10937|MMHD|11.01B|11010000000|17660|84382|90.06|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2025-04-07 05:46:19|08740|10934|MGDL|6.67B|6670000000|632.7|2185317|25.54|45|2024-11-21|15/09/2024|||||631.40002441406|1|2024-08-19|15/06/2024|||||450|1
2025-04-07 05:46:27|08741|10922|MVNE|7.36B|7360000000|999.9|1374532|12.47|31|2024-11-24|15/09/2024|||||1053|1|2024-08-20|15/06/2024|||||915.20001220703|1
2025-04-07 05:46:37|08742|10939|MZTF|42.76B|42760000000|16500|486901|26.83|47|2025-05-21|15/03/2025|||||16500|1|2025-02-27|15/12/2024|5.26|4.51||3550000000|17010|1
2025-04-07 05:46:44|08743|10940|NFTA|2.19B|2190000000|2309|15961|18.23|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2025-04-07 05:46:53|08744|1173275|NYAX|4.39B|4390000000|11990|52859|24.34|3|2021-05-27|15/03/2021|-0.01||22770000||10350|1|2021-05-27|15/03/2020|-0||18100000||10350|1
2025-04-07 05:47:00|08745|12104|NTML|1.94B|1940000000|9816|21226|85.45|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2025-04-07 05:47:09|08746|10941|NICE|34.33B|34330000000|54280|141053|-42.41|47|2025-05-08|15/03/2025||10.16||2500000000|54280|1|2025-02-20|15/12/2024|10.71|10.91|2560000000|2660000000|62510|1
2025-04-07 05:47:19|08747|11047|NVMI|18.25B|18250000000|62320|97844|-5.53|45|2025-07-31|15/06/2025||7.51||771690000|62320|1|2025-05-08|15/03/2025||7.4||751530000|62320|1
2025-04-07 05:47:27|08748|997120|NVLG|771.88M|771880000|151.1|353276|3.64|31|2024-11-19|15/09/2024|||||162.5|1|2024-08-21|15/06/2024|||||139.5|1
2025-04-07 05:47:38|08749|11973|ONE|4.69B|4690000000|6550|74066|22.09|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2025-04-07 05:47:46|08750|1043291|OPCE|7.9B|7900000000|3091|329534|23.69|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2025-04-07 05:47:50|08751|41400|OPK|3.88B|3880000000|576.8|501926|12.41|0||
2025-04-07 05:47:58|08752|945707|ORA|15.43B|15430000000|26000|75156|7.88|25|2025-07-30|15/06/2025||0.4356||228210000|26000|1|2025-05-07|15/03/2025||0.5963||228540000|26000|1
2025-04-07 05:48:08|08753|1168509|NOFR|2.88B|2880000000|8100|53699|-8.78|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2025-04-07 05:48:18|08754|10954|PTNR|4.54B|4540000000|2435|308206|53.34|47|2025-05-27|15/03/2025|||||2435|1|2025-03-08|15/12/2024|0.43|0.0116|805000000|800760000|2549|1
2025-04-07 05:48:28|08755|10955|PAZ|5.07B|5070000000|47450|12559|28.24|45|2024-11-26|15/09/2024|||||44640|1|2024-08-21|15/06/2024|||||36170|1
2025-04-07 05:48:37|08756|24046|PERI|1.26B|1260000000|2800|107599|-65.59|36|2025-07-30|15/06/2025||0.6202||325070000|2800|1|2025-05-07|15/03/2025||0.2924||296600000|2800|1
2025-04-07 05:48:45|08757|10953|PRGO|13.39B|13390000000|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
2025-04-07 05:48:53|08758|10950|PHOE|16.34B|16340000000|6515|628819|77.38|35|2025-05-29|15/03/2025|||||6515|1|2025-03-13|15/12/2024|3.2|0.56|||6750|1
2025-04-07 05:49:02|08759|10951|PLSN|1.68B|1680000000|17640|6464|17.37|31|2024-11-27|15/09/2024|||||15600|1|2024-08-29|15/06/2024|||||13180|1
2025-04-07 05:49:09|08760|11994|PTBL|1.53B|1530000000|20690|6917|-3.68|31|2024-11-18|15/09/2024|||||27420|1|2024-08-13|15/06/2024|||||19160|1
2025-04-07 05:49:14|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2025-04-07 05:49:23|08762|10956|RMLI|3.58B|3580000000|26000|21043|25.85|37|2025-05-26|15/03/2025|||||26000|1|2025-03-27|15/12/2024|||||24900|1
2025-04-07 05:49:33|08763|11062|RATIp|4.41B|4410000000|392.4|1338066|36.58|45|2025-06-03|15/03/2025|||||392.39999389648|1|2025-02-26|15/12/2024|||||426|1
2025-04-07 05:49:40|08764|11064|RIT1|3.45B|3450000000|1771|354787|16.51|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2025-04-07 05:49:50|08765|1173540|RTLS|3.63B|3630000000|7495|32071|-14.83|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2025-04-07 05:49:55|08766|11090|SPNS|5.35B|5350000000|9830|52645|-17.33|0||
2025-04-07 05:50:03|08767|11072|SLARL|1.82B|1820000000|818.1|524790|9.87|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2025-04-07 05:50:10|08768|945144|SPEN|8.09B|8090000000|2263|297146|17.19|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2025-04-07 05:50:17|08769|10960|SKBN|5.66B|5660000000|1033|943619|18.61|39|2025-05-29|15/03/2025|||||1033|1|2025-03-26|15/12/2024|||||1032|1
2025-04-07 05:50:26|08770|10958|SAE|9.63B|9630000000|3615|577442|47.55|39|2025-06-03|15/03/2025|||||3615|1|2025-03-31|15/12/2024|||||3573|1
2025-04-07 05:50:35|08771|10961|STRS|9.23B|9230000000|7918|131223|21.63|47|2025-06-02|15/03/2025|||||7918|1|2025-03-25|15/12/2024|0.64|1.37|2870000000||7842|1
2025-04-07 05:50:44|08772|11074|SMT|3.65B|3650000000|5271|63160|16.02|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2025-04-07 05:50:53|08773|942777|TDRN|1.65B|1650000000|19160|12603|-33.15|33|2024-11-20|15/09/2024|||||20100|1|2024-08-15|15/06/2024|||||19970|1
2025-04-07 05:51:00|08774|1142298|TASE|3.98B|3980000000|4357|273030|69.86|29|2025-05-27|15/03/2025||0.2855||114560000|4357|1|2025-03-04|15/12/2024||0.2658|115420000|107900000|4840|1
2025-04-07 05:51:10|08775|10963|TEVA|60.56B|60560000000|5285|1277606|1.91|44|2025-08-06|15/06/2025||2.37||15810000000|5285|1|2025-05-07|15/03/2025||1.69||14550000000|5285|1
2025-04-07 05:51:19|08776|10964|TSEM|12.74B|12740000000|11420|222742|-6.39|48|2025-08-05|15/06/2025||1.56||1330000000|11420|1|2025-05-19|15/03/2025||1.36||1280000000|11420|1
2025-04-07 05:51:24|08777|1173975|VRDS|3.12B|3120000000|2150|50815|17.1|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2025-04-07 05:51:32|08778|1155712|YHNF|3.44B|3440000000|23760|12617|33.33|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
2025-04-07 05:51:40|08779|41603|||||||47|2025-06-02|15/03/2025|||||5.2699999809265|1|2025-02-20|15/12/2024|0.147||1220000000|1102000000|5.8200001716614|1
2025-04-07 05:51:49|08780|41692|AXIA|15.79B|15790000000|1.72|7708961|-37.31|47|2025-05-22|15/03/2025||0.0207|||1.7200000286102|1|2025-02-26|15/12/2024|-0.024|0.04|5360000000||2.0499999523163|1
2025-04-07 05:51:59|08781|41604|CIMB|71.17B|71170000000|6.63|24173705|1.17|47|2025-05-28|15/03/2025||0.1881||5590000000|6.6300001144409|1|2025-02-28|15/12/2024|0.168|0.1849|5330000000|5690000000|8.2200002670288|1
2025-04-07 05:52:09|08782|41698|DIAL|7.11B|7110000000|1.26|14476495|-43.51|46|2025-05-20|15/03/2025|||||1.2599999904633|1|2025-02-13|15/12/2024|-0.002||680000000||1.7799999713898|1
2025-04-07 05:52:22|08783|41693|CELC|41.41B|41410000000|3.53|2780875|-17.49|48|2025-07-11|15/06/2025||0.0403|||3.5299999713898|1|2025-04-25|15/03/2025||0.0403|||3.5299999713898|1
2025-04-07 05:52:32|08784|41626|GENT|11.63B|11630000000|3.02|8115098|-34.68|47|2025-05-22|15/03/2025|||||3.0199999809265|1|2025-02-27|15/12/2024|-0.044||6880000000||3.7000000476837|1
2025-04-07 05:52:42|08785|41655|GENM|8.67B|8670000000|1.53|20961327|-42.8|47|2025-05-22|15/03/2025|||||1.5299999713898|1|2025-02-27|15/12/2024|-0.021|0.04|2730000000|2930000000|2.3199999332428|1
2025-04-07 05:52:51|08786|41625|HAPS|6.20B|6200000000|2.49|1008031|-43.6|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
2025-04-07 05:53:00|08787|41667|HTHB|6.21B|6210000000|1.82|11258681|-31.25|42|2025-05-13|15/03/2025|||||1.8200000524521|1|2025-02-18|15/12/2024|0.006||738200000||3.4000000953674|1
2025-04-07 05:53:10|08788|41685|HLBB|39.65B|39650000000|19.34|928429|-0.93|47|2025-05-28|15/03/2025||0.5442||1590000000|19.340000152588|1|2025-02-26|15/12/2024|0.557|0.5361|1630000000|1550000000|20.700000762939|1
2025-04-07 05:53:19|08789|41606|HLCB|18.81B|18810000000|16.58|153329|-1.31|41|2025-05-28|15/03/2025|||||16.579999923706|1|2025-02-26|15/12/2024|0.74||1860000000||18.059999465942|1
2025-04-07 05:53:29|08790|41678|IHHH|58.72B|58720000000|6.66|5586976|8.93|43|2025-05-28|15/03/2025||0.056||6340000000|6.6599998474121|1|2025-02-27|15/12/2024|0.036|0.0729|6690000000|5820000000|7.3000001907349|1
2025-04-07 05:53:42|08791|41615|IOIB|22.15B|22150000000|3.57|2287725|-10.62|47|2025-05-16|15/03/2025||0.0459||3980000000|3.5699999332428|1|2025-02-24|15/12/2024|0.0179|0.046|2970000000|3730000000|3.7799999713898|1
2025-04-07 05:53:52|08792|41620|KLKK|21.69B|21690000000|19.48|421261|-14.72|47|2025-05-27|15/03/2025||0.3474||6050000000|19.479999542236|1|2025-02-27|15/12/2024|0.201|0.3474|5950000000|6050000000|21.079999923706|1
2025-04-07 05:54:03|08793|41607|MBBM|120.43B|120430000000|9.98|10455973|2.8|47|2025-05-28|15/03/2025||0.2156||7570000000|9.9799995422363|1|2025-02-26|15/12/2024|0.2098|0.2026|7670000000|7320000000|10.460000038147|1
2025-04-07 05:54:14|08794|41657|MAHB|18.19B|18190000000|10.9|2281376|9|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
2025-04-07 05:54:23|08795|41688|MXSC|25.14B|25140000000|3.21|2151527|-10.42|47|2025-04-25|15/03/2025|||||3.210000038147|1|2025-02-18|15/12/2024|0.041|0.0411|2770000000|2730000000|3.420000076294|1
2025-04-07 05:54:33|08796|41632|MISC|29.86B|29860000000|6.69|2036692|-12.31|47|2025-05-22|15/03/2025|||||6.6900000572205|1|2025-02-21|15/12/2024|0.12||3310000000||7.3200001716614|1
2025-04-07 05:54:44|08797|950439|NESM|16.76B|16760000000.000002|71.48|109661|-41.87|35|2025-04-29|15/03/2025|||||71.480003356934|1|2025-02-25|15/12/2024|0.1625||1470000000||91.5|1
2025-04-07 05:54:51|08798|41669|PCGB|24.08B|24080000000|3.01|4930908|-54.6|47|2025-05-22|15/03/2025||0.0548|||3.0099999904633|1|2025-02-21|15/12/2024|-0.03||7460000000|7460000000|3.7000000476837|1
2025-04-07 05:55:04|08799|41684|PETR|17.25B|17250000000|17.36|342697|-20.07|43|2025-05-27|15/03/2025|||||17.360000610352|1|2025-02-20|15/12/2024|0.2505||8990000000||19.89999961853|1
2025-04-07 05:55:14|08800|41689|PGAS|31.50B|31500000000|15.92|728302|-9.21|47|2025-05-27|15/03/2025|||||15.920000076294|1|2025-02-21|15/12/2024|0.2165||1620000000|1620000000|17.5|1
2025-04-07 05:55:23|08801|41635|PEPT|15.36B|15360000000|10.8|555415|-30.47|44|2025-05-28|15/03/2025||||1290000000|10.800000190735|1|2025-02-28|15/12/2024|0.245||1430000000|1260000000|10.960000038147|1
2025-04-07 05:55:32|08802|953641|PMET|37.33B|37330000000|4.53|6161034|-10.78|35|2025-05-28|15/03/2025||5.90|||4.5300002098083|1|2025-02-26|15/12/2024|0.054|0.044|3560000000||5.0199999809265|1
2025-04-07 05:55:39|08803|41609|PUBM|81.91B|81910000000|4.22|17803137|0|46|2025-05-22|15/03/2025||0.0929||3660000000|4.2199997901917|1|2025-02-26|15/12/2024|0.093|0.0961|3640000000|3590000000|4.460000038147|1
2025-04-07 05:55:50|08804|41605|RHBC|28.21B|28210000000|6.47|6673076|12.22|47|2025-05-28|15/03/2025||0.1694||2120000000|6.4699997901917|1|2025-02-27|15/12/2024|0.191|0.16|2210000000|2010000000|6.6399998664856|1
2025-04-07 05:56:01|08805|41637|SIME|13.36B|13360000000|1.96|8468690|-27.78|47|2025-05-22|15/03/2025||0.0677||19200000000|1.960000038147|1|2025-02-25|15/12/2024|0.045|0.0674|17730000000|19150000000|2.2799999713898|1
2025-04-07 05:56:11|08806|1056019|SDGU|31.74B|31740000000|4.59|2709224|0.88|33|2025-05-22|15/03/2025||0.0393|||4.5900001525879|1|2025-02-27|15/12/2024|0.112|0.0568|5260000000||4.9000000953674|1
2025-04-07 05:56:19|08807|41648|TENA|75.45B|75450000000|12.98|6841908|12.15|48|2025-06-02|15/03/2025||0.23||15555000000|12.979999542236|1|2025-02-28|15/06/2024|0.19|0.2433|14370000000|14370000000|13.560000419617|1
2025-04-07 05:56:29|08808|41651|TPGC|6.25B|6250000000|0.78|21728459|-5.39|44|2025-06-24|15/05/2025||0.0051||1350000000|0.77999997138977|1|2025-03-20|15/02/2025|0.004|0.0049|883700000|1250000000|0.91000002622604|1
2025-04-07 05:56:42|08809|24454|ARE|1.05B|1050000000|16.67|480822|-1.77|48|2025-07-24|15/06/2025||0.1365||1030000000|16.670000076294|1|2025-04-23|15/03/2025||-0.1271||911040000|16.670000076294|1
2025-04-07 05:56:54|08810|24698|AC|4.37B|4370000000|13.55|3440606|-31.22|48|2025-07-31|15/06/2025||0.6912||5730000000|13.550000190735|1|2025-05-07|15/03/2025||-0.4549||5320000000|13.550000190735|1
2025-04-07 05:57:07|08811|24448|AGI|14.67B|14670000000|34.9|907053|73.03|45|2025-07-23|15/06/2025||0.2817||399680000|34.900001525879|1|2025-04-30|15/03/2025||0.221||354450000|34.900001525879|1
2025-04-07 05:57:15|08812|24458|ATD|66.52B|66519999999.99999|70.16|1346774|-7.01|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
2025-04-07 05:57:25|08813|24451|ALA|11.03B|11030000000|37.01|916962|26.4|48|2025-07-24|15/06/2025||0.2533||3360000000|37.009998321533|1|2025-05-01|15/03/2025||1.13||4330000000|37.009998321533|1
2025-04-07 05:57:36|08814|40471|AIF|2.26B|2260000000|49.13|95706|-6.29|45|2025-08-07|15/06/2025||0.3964||136120000|49.130001068115|1|2025-05-01|15/03/2025||0.2617||127570000|49.130001068115|1
2025-04-07 05:57:46|08815|24455|ARX|15.24B|15240000000|25.83|1956519|-0.58|48|2025-08-01|15/06/2025||0.7857||1440000000|25.829999923706|1|2025-05-09|15/03/2025||0.7886||1470000000|25.829999923706|1
2025-04-07 05:57:56|08816|991199|ATZ|4.79B|4790000000|42.19|756459|19.72|36|2025-07-10|15/05/2025||0.3648||614020000|42.189998626709|1|2025-05-01|15/02/2025||0.7033||844570000|42.189998626709|1
2025-04-07 05:58:05|08817|977762|AX_pa|713.83M|713830000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||||2022-05-05|15/03/2022|1.9||93240000|||
2025-04-07 05:58:18|08818|24445|ACOx|5.64B|5640000000|50.21|244737|34.9|48|2025-07-24|15/06/2025||0.8992||1370000000|50.209999084473|1|2025-04-24|15/03/2025||1.37||1380000000|50.209999084473|1
2025-04-07 05:58:26|08819|24735|ATS|3.28B|3280000000|33.45|247450|-24.32|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
2025-04-07 05:58:35|08820|978804|ACB|314.49M|314490000|5.73|560397|-36.47|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
2025-04-07 05:58:41|08821|24750|||||||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
2025-04-07 05:58:49|08822|24477|||||||48|2025-05-27|15/04/2025||1.61||9000000000|66.540000915527|1|2025-02-25|15/01/2025|1.76|1.67|9370000000|8810000000|72.230003356934|1
2025-04-07 05:58:58|08823|24472|BIR|1.64B|1640000000|6.02|1507751|11.28|47|2025-05-14|15/03/2025||0.1406||165450000|6.0199999809265|1|2025-02-12|15/12/2024|0.13|0.03|153740000|144210000|5.8299999237061|1
2025-04-07 05:59:10|08824|24467|BBDb|7.49B|7490000000|76.1|637407|28.14|44|2025-07-31|15/06/2025||1.32||2140000000|76.099998474121|1|2025-05-01|15/03/2025||0.7033||1560000000|76.099998474121|1
2025-04-07 05:59:21|08825|42741|BLX|2.66B|2660000000|25.93|362427|-5.05|47|2025-07-31|15/06/2025||0.1053||214740000|25.930000305176|1|2025-05-07|15/03/2025||0.4486||293110000|25.930000305176|1
2025-04-07 05:59:27|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
2025-04-07 05:59:39|08827|24481|CAE|9.77B|9770000000|30.56|739987|13.23|48|2025-06-03|15/03/2025||0.4628||1280000000|30.559999465942|1|2025-02-13|15/12/2024|0.29|0.28|1220000000|1160000000|33.630001068115|1
2025-04-07 05:59:49|08828|24795|CF|758.92M|758920000|7.89|195475|-6.29|47|2025-08-07|15/06/2025||0.2541||490190000|7.8899998664856|1|2025-06-04|15/03/2025||0.2175||461630000|7.8899998664856|1
2025-04-07 05:59:59|08829|24497|CM|75.83B|75830000000|80.66|4088392|19.41|43|2025-05-29|15/04/2025||1.9||6860000000|80.660003662109|1|2025-02-27|15/01/2025|2.2|1.97|7280000000|6870000000|86.779998779297|1
2025-04-07 06:00:07|08830|42760|CTC|8.25B|8250000000|205|516|-10.43|47|2025-08-07|15/06/2025||3.67||4230000000|205|1|2025-05-08|15/03/2025||1.4||3620000000|205|1
2025-04-07 06:00:21|08831|24509|CU|9.95B|9950000000|36.65|532472|21.64|48|2025-07-24|15/06/2025||0.4432||807720000|36.650001525879|1|2025-04-24|15/03/2025||0.8431||1280000000|36.650001525879|1
2025-04-07 06:00:31|08832|24513|CWB|5.48B|5480000000|56.63|482965|103.93|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
2025-04-07 06:00:43|08833|24486|CFP|1.67B|1670000000|14.14|182214|-9.94|48|2025-07-24|15/06/2025||-0.0982||1330000000|14.140000343323|1|2025-04-30|15/03/2025||-0.332||1260000000|14.140000343323|1
2025-04-07 06:00:55|08834|24503|CPX|6.17B|6170000000|44.3|961343|19.57|48|2025-07-30|15/06/2025||0.542||684030000|44.299999237061|1|2025-04-30|15/03/2025||0.5664||711910000|44.299999237061|1
2025-04-07 06:01:05|08835|24505|CS|4.36B|4360000000|5.72|2618534|-35.51|44|2025-07-31|15/06/2025||0.0755||547610000|5.7199997901917|1|2025-05-01|15/03/2025||0.0496||508180000|5.7199997901917|1
2025-04-07 06:01:18|08836|42771|CJT|1.29B|1290000000|74.48|102355|-35.59|44|2025-04-23|15/03/2025||1.09||260150000|74.480003356934|1|2025-02-17|15/12/2024|1.71|1.57|293200000|272830000|109.12999725342|1
2025-04-07 06:01:28|08837|24781|CAS|944.07M|944070000|9.34|236493|-2.3|48|2025-07-31|15/06/2025||0.412||1260000000|9.3400001525879|1|2025-05-08|15/03/2025||0.3675||1230000000|9.3400001525879|1
2025-04-07 06:01:40|08838|24484|CCLb|11.95B|11950000000|67.61|335541|-2.23|48|2025-08-06|15/06/2025||1.15||1920000000|67.610000610352|1|2025-05-07|15/03/2025||1.1||1850000000|67.610000610352|1
2025-04-07 06:01:56|08839|24495|CLS|10.91B|10910000000|94.08|1111069|40.31|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
2025-04-07 06:02:06|08840|24512|CVE|29.14B|29140000000|16|5950234|-44.92|48|2025-07-24|15/06/2025||0.4151||13030000000|16|1|2025-04-30|15/03/2025||0.4619||13850000000|16|1
2025-04-07 06:02:17|08841|24488|CG|1.68B|1680000000|7.98|781281|-4.32|44|2025-07-31|15/06/2025||0.1345||257110000|7.9800000190735|1|2025-05-01|15/03/2025||0.102||247660000|7.9800000190735|1
2025-04-07 06:02:26|08842|42759|CGI|680.28M|680280000|32.61|8203|-12.27|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
2025-04-07 06:02:39|08843|24506|CSH_u|4.61B|4610000000|16.76|350933|34.84|48|2025-08-07|15/06/2025||||261000000|16.760000228882|1|2025-05-08|15/03/2025||||263600000|16.760000228882|1
2025-04-07 06:02:49|08844|24483|CCA|2.82B|2820000000|66.97|110677|15.97|48|2025-07-10|15/05/2025||2.08||747890000|66.970001220703|1|2025-04-09|15/02/2025||1.64||732170000|66.970001220703|1
2025-04-07 06:03:02|08845|24541|CIGI|8.1B|8100000000|159.99|58092|-0.49|48|2025-07-30|15/06/2025||1.61||1310000000|159.99000549316|1|2025-05-06|15/03/2025||0.8907||1150000000|159.99000549316|1
2025-04-07 06:03:08|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
2025-04-07 06:03:17|08847|40463|CSU|92.5B|92500000000|4365.01|37369|19.87|48|2025-08-08|15/06/2025||22.17||2910000000|4365.009765625|1|2025-05-09|15/03/2025||20.63||2770000000|4365.009765625|1
2025-04-07 06:03:28|08848|1123081|CTS|1.12B|1120000000|5.96|1595211|5.49|32|2025-08-06|15/06/2025||0.1447||642300000|5.960000038147|1|2025-05-13|15/03/2025||0.1397||613620000|5.960000038147|1
2025-04-07 06:03:39|08849|24493|CJRb|24.93M|24930000|0.13|199838|-81.94|41|2025-06-25|15/05/2025||-0.0208||301370000|0.12999999523163|1|2025-04-11|15/02/2025||-0.1152||272140000|0.12999999523163|1
2025-04-07 06:03:48|08850|24502|||||||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
2025-04-07 06:03:55|08851|977870|CRT_u|3.43B|3430000000|14.49|165302|8.46|36|2025-05-05|15/03/2025||||149150000|14.489999771118|1|2025-02-10|15/12/2024|0.452||145440000|143690000|14.689999580383|1
2025-04-07 06:04:07|08852|24856|DSG|11.68B|11680000000|136.48|159290|11.9|47|2025-05-28|15/04/2025||0.6223||241820000|136.47999572754|1|2025-03-05|15/01/2025|0.6136|0.61|239010000|242270000|157.74000549316|1
2025-04-07 06:04:19|08853|1162029|DCBO|1.19B|1190000000|39.35|57613|-39.46|25|2025-08-07|15/06/2025||0.2773||60340000|39.349998474121|1|2025-05-08|15/03/2025||0.258||58590000|39.349998474121|1
2025-04-07 06:04:31|08854|24521|DOL|42.67B|42670000000|154.03|777165|34.52|48|2025-06-11|15/04/2025||0.8527||1500000000|154.0299987793|1|2025-04-03|15/01/2025|1.4|1.31|1880000000|1860000000|159.33999633789|1
2025-04-07 06:04:42|08855|42826|DIR_u|2.92B|2920000000|10.47|574784|-18.96|42|2025-08-05|15/06/2025||||127700000|10.470000267029|1|2025-05-06|15/03/2025||||124600000|10.470000267029|1
2025-04-07 06:04:50|08856|24515|||||||43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|17.89999961853|1
2025-04-07 06:05:01|08857|24522|DPM|3.07B|3070000000|17.91|614550|68.64|36|2025-07-31|15/06/2025||0.3866||153280000|17.909999847412|1|2025-04-30|15/03/2025||0.3779||151320000|17.909999847412|1
2025-04-07 06:05:10|08858|991134|ECN|726.06M|726060000|2.58|162417|29|31|2025-08-06|15/06/2025||0.0463||67800000|2.579999923706|1|2025-05-08|15/03/2025||0.0282||56090000|2.579999923706|1
2025-04-07 06:05:20|08859|40485|EFN|11.49B|11490000000|28.47|606781|30.12|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
2025-04-07 06:05:31|08860|24528|EMA|18.12B|18120000000|60.85|1451069|28.43|48|2025-08-06|15/06/2025||0.6186||1930000000|60.849998474121|1|2025-05-08|15/03/2025||0.9353||2150000000|60.849998474121|1
2025-04-07 06:05:42|08861|24529|EMPa|11.21B|11210000000|47.92|574193|48.91|45|2025-06-19|15/04/2025||0.7149||7590000000|47.919998168945|1|2025-03-13|15/01/2025|0.62|0.63|7730000000|7680000000|44.450000762939|1
2025-04-07 06:05:54|08862|24524|EDR|1.17B|1170000000|4.46|902957|14.95|41|2025-05-07|15/03/2025||0.0067||56690000|4.460000038147|1|2025-03-11|15/12/2024|0.02|-0.01|42200000|48620000|5.2300000190735|1
2025-04-07 06:06:03|08863|24531|ERF|5.47B|5470000000|26.78|621363|-3.22|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2025-04-07 06:06:10|08864|951615|EQX|3.89B|3890000000|8.53|1253316|-0.12|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
2025-04-07 06:06:21|08865|42842|EQB|3.5B|3500000000|90.97|78656|2.37|48|2025-08-05|15/06/2025||2.69||313310000|90.970001220703|1|2025-02-25|15/03/2025|2.98|2.86|322640000|324580000|102.16999816895|1
2025-04-07 06:06:28|08866|1096521|ERO|1.46B|1460000000|14.1|366926|-50.35|23|2025-07-31|15/06/2025||0.486||201610000|14.10000038147|1|2025-05-05|15/03/2025||0.3174||152960000|14.10000038147|1
2025-04-07 06:06:39|08867|40486|EIF|2.44B|2440000000|47.67|114129|-1.95|48|2025-08-07|15/06/2025||0.9183||741080000|47.669998168945|1|2025-05-13|15/03/2025||0.3028||669300000|47.669998168945|1
2025-04-07 06:06:50|08868|24543|FTT|4.89B|4890000000|36.25|502122|-12.35|47|2025-05-12|15/03/2025||0.8744||2370000000|36.25|1|2025-02-04|15/12/2024|1.02|0.86|2580000000|2490000000|35.680000305176|1
2025-04-07 06:06:58|08869|24537|0P6E|13.25B|13250000000|16|2605124|4.85|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2025-04-07 06:07:16|08870|24544|FVI|2.34B|2340000000|7.62|911392|19.25|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
2025-04-07 06:07:26|08871|24538|FNV|39.69B|39690000000|206.13|297371|23.98|48|2025-08-06|15/06/2025||0.9983||335700000|206.13000488281|1|2025-04-30|15/03/2025||0.9551||311000000|206.13000488281|1
2025-04-07 06:07:37|08872|24689|WN|31.77B|31770000000|244.77|140201|36.85|48|2025-08-05|15/06/2025||3.36||14730000000|244.77000427246|1|2025-05-13|15/03/2025||2.72||14230000000|244.77000427246|1
2025-04-07 06:07:48|08873|40487|GEI|3.42B|3420000000|20.94|858845|-8.56|48|2025-08-05|15/06/2025||0.3054||2970000000|20.940000534058|1|2025-05-05|15/03/2025||0.2575||2950000000|20.940000534058|1
2025-04-07 06:08:00|08874|24550|GIL|8.59B|8590000000|56.6|409579|15.09|40|2025-07-31|15/06/2025||0.9694||893120000|56.599998474121|1|2025-04-30|15/03/2025||0.6351||727240000|56.599998474121|1
2025-04-07 06:08:09|08875|42830|GSY|2.31B|2310000000|141.81|76869|-12.41|47|2025-08-06|15/06/2025||4.75||420040000|141.80999755859|1|2025-05-13|15/03/2025||4.53||403750000|141.80999755859|1
2025-04-07 06:08:19|08876|24553|||||||48|2025-08-05|15/06/2025||1.22|||56.330001831055|1|2025-05-07|15/03/2025||1.18|||56.330001831055|1
2025-04-07 06:08:29|08877|24556|HR_u|2.55B|2550000000|9.72|564733|6.92|45|2025-05-20|15/03/2025|||||9.7200002670288|1|2025-02-12|15/12/2024|||242960000||9.6000003814697|1
2025-04-07 06:08:39|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
2025-04-07 06:08:52|08879|24554|HBM|3.53B|3530000000|8.93|1865672|-10.34|48|2025-05-12|15/03/2025||0.179||567670000|8.9300003051758|1|2025-02-19|15/12/2024|0.18|0.2|584900000|588320000|12.699999809265|1
2025-04-07 06:09:05|08880|960802|H|29.41B|29410000000|49.07|1027199|25.11|38|2025-05-02|15/03/2025||0.5111||1200000000|49.069999694824|1|2025-02-20|15/12/2024|0.33|0.31|1040000000|2060000000|44.689998626709|1
2025-04-07 06:09:15|08881|24559|IAG|11.47B|11470000000|123.01|286009|44.85|49|2025-07-31|15/06/2025||3.1|||123.01000213623|1|2025-05-08|15/03/2025||2.89|||123.01000213623|1
2025-04-07 06:09:27|08882|24562|IMG|4.59B|4590000000|8.02|1915940|58.19|48|2025-08-07|15/06/2025||0.1765||568040000|8.0200004577637|1|2025-05-08|15/03/2025||0.1402||505520000|8.0200004577637|1
2025-04-07 06:09:35|08883|24561|||||||48|2025-07-31|15/06/2025||1.08||914000000|41.049999237061|1|2025-05-08|15/03/2025||1.05||893000000|41.049999237061|1
2025-04-07 06:09:47|08884|24956|INE|2.73B|2730000000|13.45|1240428|66.05|47|2025-05-13|15/03/2025||-0.0637||282590000|13.449999809265|1|2025-02-20|15/12/2024|0.3157|-0.0526|286060000|266470000|7.6999998092651|1
2025-04-07 06:09:58|08885|24560|IFC|50.21B|50210000000|281.55|306406|27.88|48|2025-08-05|15/06/2025||4||6270000000|281.54998779297|1|2025-05-13|15/03/2025||3.71||6070000000|281.54998779297|1
2025-04-07 06:10:08|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
2025-04-07 06:10:12|08887|40491|||||||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
2025-04-07 06:10:25|08888|42920|IVN|13.89B|13890000000|10.27|2400911|-39.09|46|2025-08-07|15/06/2025||0.0959||151710000|10.270000457764|1|2025-05-07|15/03/2025||0.086||141090000|10.270000457764|1
2025-04-07 06:10:33|08889|1029161|JWEL|1.29B|1290000000|30.8|88826|16.31|34|2025-07-31|15/06/2025||0.4159||206850000|30.799999237061|1|2025-05-01|15/03/2025||0.1191||142440000|30.799999237061|1
2025-04-07 06:10:42|08890|980227|KNT|2.66B|2660000000|11.1|613489|55.46|33|2025-05-19|15/03/2025||0.1438||85410000|11.10000038147|1|2025-03-17|15/12/2024|0.23|0.1011|120300000|81320000|10.880000114441|1
2025-04-07 06:10:54|08891|24570|KEY|9.59B|9590000000|41.83|1295849|18.67|48|2025-08-07|15/06/2025||0.4896||1550000000|41.830001831055|1|2025-05-13|15/03/2025||0.5398||1580000000|41.830001831055|1
2025-04-07 06:11:02|08892|959119|KXS|4.45B|4450000000|158.26|92149|3.8|37|2025-08-06|15/06/2025||0.7527||133430000|158.25999450684|1|2025-04-30|15/03/2025||0.7647||132170000|158.25999450684|1
2025-04-07 06:11:10|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
2025-04-07 06:11:20|08894|24573|LB|1.13B|1130000000|25.61|199181|-6.8|47|2025-05-30|15/04/2025||0.7459||244990000|25.610000610352|1|2025-02-28|15/01/2025|0.78|0.7698|249640000|248550000|27.75|1
2025-04-07 06:11:28|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
2025-04-07 06:11:38|08896|24576|LNR|2.86B|2860000000|47.53|169893|-31.67|48|2025-08-06|15/06/2025||2.62||2730000000|47.529998779297|1|2025-05-07|15/03/2025||2.19||2550000000|47.529998779297|1
2025-04-07 06:11:48|08897|42940|LAR|438.84M|438840000|2.71|122086|-62.1|21|2025-05-01|15/03/2025||0.0043||36750000|2.710000038147|1|2025-03-17|15/12/2024|-0.03||||3.210000038147|1
2025-04-07 06:11:57|08898|24572|L|61.62B|61620000000|205.14|432957|37.2|48|2025-07-23|15/06/2025||2.32||14500000000|205.13999938965|1|2025-04-30|15/03/2025||1.86||14040000000|205.13999938965|1
2025-04-07 06:12:06|08899|24578|LUN|8.23B|8230000000|9.5|2679694|-40.29|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
2025-04-07 06:12:17|08900|24584|MFI|2.97B|2970000000|24.01|241154|1.09|47|2025-07-31|15/06/2025||0.4058||1310000000|24.010000228882|1|2025-04-30|15/03/2025||0.2743||1190000000|24.010000228882|1
2025-04-07 06:12:27|08901|25012|MRE|492.77M|492770000|6.77|149825|-41.28|47|2025-05-01|15/03/2025||0.4493||1290000000|6.7699999809265|1|2025-03-06|15/12/2024|-0.21|0.5|1150000000|1170000000|7.9499998092651|1
2025-04-07 06:12:39|08902|24582|MEG|558.76K|558760|19.95|2723491|-40.02|48|2025-07-31|15/06/2025||0.4985||1020000000|19.950000762939|1|2025-05-06|15/03/2025||0.611||1300000000|19.950000762939|1
2025-04-07 06:12:50|08903|24591|MX|2.76B|2760000000|40.88|178750|-41.26|48|2025-07-23|15/06/2025||0.5662||911510000|40.880001068115|1|2025-04-30|15/03/2025||1.32||1030000000|40.880001068115|1
2025-04-07 06:13:00|08904|42985|MTY|904.29M|904290000|38.99|73465|-20.07|40|2025-07-10|15/05/2025||1.22||305600000|38.990001678467|1|2025-04-11|15/02/2025||0.8187||288400000|38.990001678467|1
2025-04-07 06:13:12|08905|24590|MTL|1.07B|1070000000.0000001|12.19|277791|-18.24|48|2025-07-17|15/06/2025||0.3559||536560000|12.189999580383|1|2025-04-23|15/03/2025||0.2516||505160000|12.189999580383|1
2025-04-07 06:13:24|08906|24592|||||||47|2025-05-28|15/04/2025||2.41||3250000000|112.95999908447|1|2025-02-26|15/01/2025|2.93|2.68|3230000000|3060000000|127.44000244141|1
2025-04-07 06:13:32|08907|49233|NXE|3.37B|3370000000|5.92|1796981|-48.34|36|2025-08-06|15/06/2025||-0.0343|||5.9200000762939|1|2025-05-01|15/03/2025||-0.0343|||5.9200000762939|1
2025-04-07 06:13:43|08908|42990|NFI|810.36M|810360000|10.55|356802|-13.24|41|2025-07-30|15/06/2025||0.155||950550000|10.550000190735|1|2025-05-01|15/03/2025||0.1||887770000|10.550000190735|1
2025-04-07 06:13:52|08909|24600|NPI|4.84B|4840000000|18.56|1148980|-16.77|48|2025-08-07|15/06/2025||0.1544||535960000|18.559999465942|1|2025-05-07|15/03/2025||0.5882||704040000|18.559999465942|1
2025-04-07 06:14:01|08910|24606|OGC|3.12B|3120000000|4.44|2189597|38.32|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
2025-04-07 06:14:12|08911|960813|OGI|176.59M|176590000|1.32|239682|-54.17|39|2025-07-10|15/05/2025||-0.0266||65310000|1.3200000524521|1|2025-04-15|15/02/2025||-0.0362||61270000|1.3200000524521|1
2025-04-07 06:14:23|08912|42743|OSK|1.87B|1870000000|4.9|2931811|63.33|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
2025-04-07 06:14:33|08913|40498|PXT|1.11B|1110000000|11.34|660889|-50.72|43|2025-05-07|15/03/2025|||||11.340000152588|1|2025-03-05|15/12/2024|-0.7|1.15|||12.579999923706|1
2025-04-07 06:14:43|08914|24618|PKI|5.55B|5550000000|31.88|954786|-24.37|48|2025-07-31|15/06/2025||0.7055||7420000000|31.879999160767|1|2025-04-30|15/03/2025||0.5787||7140000000|31.879999160767|1
2025-04-07 06:14:55|08915|24623|POW|32.56B|32560000000.000004|50.78|2624229|34.91|49|2025-08-07|15/06/2025||1.28||4130000000|50.779998779297|1|2025-05-13|15/03/2025||1.23||4040000000|50.779998779297|1
2025-04-07 06:15:07|08916|943642|PSK|5.7B|5700000000|23.86|384070|-14.33|42|2025-07-14|15/06/2025||0.24|||23.860000610352|1|2025-04-14|15/03/2025||0.23|||23.860000610352|1
2025-04-07 06:15:19|08917|25066|PBH|3.42B|3420000000|76.53|93705|-13.58|49|2025-08-07|15/06/2025||1.5||1880000000|76.529998779297|1|2025-05-19|15/03/2025||0.7211||1590000000|76.529998779297|1
2025-04-07 06:15:27|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2025-04-07 06:15:35|08919|24632|QBRb|8.56B|8560000000.000001|36.77|964636|23.35|49|2025-08-07|15/06/2025||0.9068||1390000000|36.770000457764|1|2025-05-08|15/03/2025||0.732||1360000000|36.770000457764|1
2025-04-07 06:15:43|08920|1029163|REAL|416.84M|416840000|5.64|69304|-2.59|29|2025-07-31|15/06/2025||0.0372||16210000|5.6399998664856|1|2025-04-30|15/03/2025||0.0061||12870000|5.6399998664856|1
2025-04-07 06:15:55|08921|43058|RCH|1.85B|1850000000|33.54|96729|-19.24|39|2025-07-03|15/05/2025||0.49||518380000|33.540000915527|1|2025-04-10|15/02/2025||0.3268||437340000|33.540000915527|1
2025-04-07 06:16:03|08922|24642|RUS|2.08B|2080000000|36.56|195665|-15.95|48|2025-08-07|15/06/2025||1.05||1250000000|36.560001373291|1|2025-05-12|15/03/2025||0.642||1160000000|36.560001373291|1
2025-04-07 06:16:17|08923|24645|SAP|10.28B|10280000000|24.56|810884|-8.87|49|2025-08-07|15/06/2025||0.4235||4800000000|24.559999465942|1|2025-06-05|15/03/2025||0.377||4740000000|24.559999465942|1
2025-04-07 06:16:27|08924|25146|SEA|1.42B|1420000000|14.2|134524|-35.43|45|2025-05-19|15/03/2025|||||14.199999809265|1|2025-03-26|15/12/2024|-0.04|-0.04|||16.920000076294|1
2025-04-07 06:16:38|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
2025-04-07 06:16:48|08926|24988|SIA|1.51B|1510000000|16.47|304930|25.34|48|2025-08-07|15/06/2025||||250500000|16.469999313354|1|2025-05-06|15/03/2025||||239400000|16.469999313354|1
2025-04-07 06:16:57|08927|24659|SVM|1.02B|1020000000|4.71|515373|-8.54|48|2025-08-07|15/06/2025||0.128||94060000|4.710000038147|1|2025-05-22|15/03/2025||0.073||66770000|4.710000038147|1
2025-04-07 06:17:06|08928|978638|SIL|2.17B|2170000000|14.63|353534|50.36|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
2025-04-07 06:17:17|08929|978227|ZZZ|1.19B|1190000000|34.99|256027|23.47|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
2025-04-07 06:17:25|08930|24654|||||||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
2025-04-07 06:17:33|08931|958361|TOY|2.31B|2310000000|22.61|94513|-33.5|35|2025-07-30|15/06/2025||0.13||448830000|22.610000610352|1|2025-04-30|15/03/2025||-0.18||326730000|22.610000610352|1
2025-04-07 06:17:44|08932|24657|STN|13.03B|13030000000|114.22|274089|1.8|49|2025-08-06|15/06/2025||1.38||1650000000|114.2200012207|1|2025-05-07|15/03/2025||1.1||1540000000|114.2200012207|1
2025-04-07 06:17:55|08933|1055997|STLC|3.71B|3710000000|68.14|366135|56.79|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
2025-04-07 06:18:05|08934|43085|SJ|3.66B|3660000000|65.81|149724|-17.32|46|2025-08-06|15/06/2025||1.89||1110000000|65.809997558594|1|2025-05-07|15/03/2025||1.16||804960000|65.809997558594|1
2025-04-07 06:18:14|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
2025-04-07 06:18:24|08936|24651|SLF|44.11B|44110000000|77.55|2427155|6.83|49|2025-08-07|15/06/2025||1.8|||77.550003051758|1|2025-05-08|15/03/2025||1.72|||77.550003051758|1
2025-04-07 06:18:34|08937|31160|SOY|686.59M|686590000|5.82|35579|-34.09|48|2025-08-06|15/06/2025||0.025||185350000|5.8200001716614|1|2025-05-07|15/03/2025||0.0133||195360000|5.8200001716614|1
2025-04-07 06:18:43|08938|24655|||||||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
2025-04-07 06:18:53|08939|24671|TFII|9.54B|9540000000|113.02|280210|-47.67|48|2025-07-24|15/06/2025||1.51||2170000000|113.01999664307|1|2025-04-23|15/03/2025||0.992||2070000000|113.01999664307|1
2025-04-07 06:19:03|08940|24692|X|14.29B|14290000000|51.41|465329|41.47|48|2025-07-30|15/06/2025||0.4935||405320000|51.409999847412|1|2025-05-05|15/03/2025||0.4498||392830000|51.409999847412|1
2025-04-07 06:19:16|08941|25220|TXG|3.16B|3160000000|36.71|310866|84.38|44|2025-07-30|15/06/2025||0.6542||316230000|36.709999084473|1|2025-05-07|15/03/2025||0.3153||155400000|36.709999084473|1
2025-04-07 06:19:27|08942|24675|TIH|9.07B|9070000000|111.7|154523|-16.32|48|2025-07-23|15/06/2025||1.64||1370000000|111.69999694824|1|2025-04-30|15/03/2025||1.04||1080000000|111.69999694824|1
2025-04-07 06:19:36|08943|24668|TD|142.23B|142230000000|81.2|8105738|0.71|48|2025-05-22|15/04/2025||1.84||13320000000|81.199996948242|1|2025-02-27|15/01/2025|2.02|1.96|13520000000|13220000000|85.669998168945|1
2025-04-07 06:19:45|08944|24678|TOU|23.27B|23270000000|62.18|2281708|-0.67|48|2025-07-30|15/06/2025||1.49||1720000000|62.180000305176|1|2025-04-30|15/03/2025||1.54||1750000000|62.180000305176|1
2025-04-07 06:20:09|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
2025-04-07 06:20:19|08946|1011025|TSU|1.55B|1550000000|32.65|110690|-21.76|34|2025-07-31|15/06/2025||0.7319|||32.650001525879|1|2025-05-01|15/03/2025||0.7361|||32.650001525879|1
2025-04-07 06:20:27|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
2025-04-07 06:20:38|08948|24682|VET|1.34B|1340000000|8.69|707128|-49.68|49|2025-07-30|15/06/2025||0.08||647200000|8.6899995803833|1|2025-04-30|15/03/2025||0.57||588000000|8.6899995803833|1
2025-04-07 06:20:44|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
2025-04-07 06:20:54|08950|976223|WELL|1.03B|1030000000|4.1|951488|9.63|33|2025-08-07|15/06/2025||0.0778||288930000|4.0999999046326|1|2025-05-07|15/03/2025||0.0728||277020000|4.0999999046326|1
2025-04-07 06:21:02|08951|43141|WDO|2.35B|2350000000|15.65|433214|41.12|41|2025-08-06|15/06/2025||0.3876||175820000|15.64999961853|1|2025-05-07|15/03/2025||0.3729||177230000|15.64999961853|1
2025-04-07 06:21:14|08952|24686|WFG|8.33B|8330000000|104.53|159294|-5.53|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
2025-04-07 06:21:25|08953|25241|WCP|4.55B|4550000000|7.75|3933727|-26.61|48|2025-07-23|15/06/2025||0.2786||842460000|7.75|1|2025-04-23|15/03/2025||0.2804||827780000|7.75|1
2025-04-07 06:21:36|08954|43147|WPK|2.41B|2410000000|39.1|66533|4.67|43|2025-07-24|15/06/2025||0.6654||298040000|39.099998474121|1|2025-04-24|15/03/2025||0.6228||291700000|39.099998474121|1
2025-04-07 06:21:43|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
2025-04-07 06:21:56|08956|24919|WSP|28.70B|28700000000|229.59|245477|6.79|47|2025-05-07|15/03/2025||1.76||3310000000|229.58999633789|1|2025-02-26|15/12/2024|2.34|2.29|3390000000|3210000000|257.2799987793|1
2025-04-07 06:22:05|08957|951635|WEED|205.63M|205630000|1.3|1441858|-90.62|40|2025-05-30|15/03/2025||-0.3621||71330000|1.2999999523163|1|2025-02-07|15/12/2024|-1.11|-0.5228|74760000|69260000|3.9900000095367|1
2025-04-07 06:22:13|08958|1055210|GOLD|30.49B|30490000000|17.67|23855126|-1.06|35|2025-04-30|15/03/2025||0.2752||3230000000|25.110000610352|1|2025-02-12|15/12/2024|0.46|0.42|3650000000|3950000000|24.420000076294|1
2025-04-07 06:22:25|08959|24589|MRU|22.14B|22140000000|100.42|520389|41.32|47|2025-04-16|15/03/2025||1.02||4860000000|100.41999816895|1|2025-01-28|15/12/2024|1.1|1.09|5120000000|5130000000|91.550003051758|1
2025-04-07 06:22:35|08960|24473|BMO|92.43B|92430000000|127.04|3114971|-3.79|48|2025-05-28|15/04/2025||2.56||8750000000|127.04000091553|1|2025-02-25|15/01/2025|3.04|2.44|9270000000|8550000000|142.35000610352|1
2025-04-07 06:22:44|08961|24453|AQN|5.29B|5290000000|6.89|2513703|-17.98|47|2025-08-07|15/06/2025||0.0478||544500000|6.8899998664856|1|2025-05-08|15/03/2025||0.0942||699080000|6.8899998664856|1
2025-04-07 06:22:55|08962|24469|BCE|29.85B|29850000000|32.38|3944126|-27.64|49|2025-08-07|15/06/2025||0.7258||5930000000|32.380001068115|1|2025-05-08|15/03/2025||0.6323||5930000000|32.380001068115|1
2025-04-07 06:23:05|08963|24520|DNN|1.52B|1520000000|1.7|2178967|-41.38|48|2025-08-07|15/06/2025||-0.0157||1100000|1.7000000476837|1|2025-05-12|15/03/2025||-0.0264||1100000|1.7000000476837|1
2025-04-07 06:23:19|08964|25153|SII|1.49B|1490000000|57.89|34855|7.1|48|2025-08-06|15/06/2025||0.5033||43370000|57.889999389648|1|2025-05-02|15/03/2025||0.455||40970000|57.889999389648|1
2025-04-07 06:23:26|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
2025-04-07 06:23:35|08966|24498|CNQ|82.4B|82400000000|39.24|13229780|-28.86|49|2025-07-31|15/06/2025||0.8331||8930000000|39.240001678467|1|2025-05-01|15/03/2025||1.01||9660000000|39.240001678467|1
2025-04-07 06:23:43|08967|1164007|DND|600.39M|600390000|8.94|224641|-47.04|25|2025-05-07|15/03/2025||-0.129||118960000|8.9399995803833|1|2025-02-13|15/12/2024|-0.27|0.015|120700000|119740000|14.489999771118|1
2025-04-07 06:23:53|08968|42839|ENGH|1.32B|1320000000|24.02|103401|-20.52|44|2025-06-05|15/04/2025||0.39||129540000|24.020000457764|1|2025-03-10|15/01/2025|0.4|0.3696|79540000|126610000|26.700000762939|1
2025-04-07 06:24:05|08969|24536|FFH|41.81B|41810000000|1937.76|68509|27.79|39|2025-07-31|15/06/2025||41.2||9300000000|1937.7600097656|1|2025-05-01|15/03/2025||29.27||8360000000|1937.7600097656|1
2025-04-07 06:24:17|08970|24952|IFP|722.41M|722410000|14.04|224794|-25.91|47|2025-07-31|15/06/2025||0.1019||849430000|14.039999961853|1|2025-05-08|15/03/2025||-0.2202||781600000|14.039999961853|1
2025-04-07 06:24:29|08971|24575|LIF|1.72B|1720000000|26.8|273681|-8.25|48|2025-08-06|15/06/2025||0.7425|||26.799999237061|1|2025-05-07|15/03/2025||0.745|||26.799999237061|1
2025-04-07 06:24:42|08972|1123415|LSPD|1.71B|1710000000|11.18|722237|-41.8|25|2025-07-31|15/06/2025||0.1313||289910000|11.180000305176|1|2025-05-15|15/03/2025||0.1078||252370000|11.180000305176|1
2025-04-07 06:24:51|08973|1166355|NVEI|6.77B|6770000000|47.61|79157|9|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
2025-04-07 06:25:01|08974|24605|||||||47|2025-05-09|15/03/2025||-1.20|||92.160003662109|1|2025-02-21|15/12/2024|-0.0203|-5.90|||110.12000274658|1
2025-04-07 06:25:13|08975|24608|OTEX|8.91B|8910000000|34.34|951420|-32.8|48|2025-07-31|15/06/2025||1.27||1900000000|34.340000152588|1|2025-05-01|15/03/2025||1.09||1830000000|34.340000152588|1
2025-04-07 06:25:25|08976|24680|TRP|67.99B|67989999999.99999|65.42|6315032|38.3|49|2025-07-24|15/06/2025||0.8844||3470000000|65.419998168945|1|2025-05-02|15/03/2025||1.06||3640000000|65.419998168945|1
2025-04-07 06:25:32|08977|24603|NWC|2.51B|2510000000|52.51|121586|33.44|35|2025-06-04|15/04/2025||0.6||645040000|52.509998321533|1|2025-04-09|15/01/2025||0.73||688800000|52.509998321533|1
2025-04-07 06:25:43|08978|24679|TRI|106.32B|106320000000|236.22|354892|14.44|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
2025-04-07 06:25:52|08979|43109|TCN|4.54B|4540000000|15.34|697963|1.05|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
2025-04-07 06:26:03|08980|24691|WTE|1.47B|1470000000|23.84|124204|-5.66|48|2025-07-31|15/06/2025||0.45||96400000|23.840000152588|1|2025-05-02|15/03/2025||0.44||95800000|23.840000152588|1
2025-04-07 06:26:11|08981|998086|GOOS|735.09M|735090000|7.6|1015682|-32.38|34|2025-05-15|15/03/2025||0.2349||358260000|10.800000190735|1|2025-02-06|15/12/2024|1.51|1.53|607900000|619760000|15.260000228882|1
2025-04-07 06:26:20|08982|1055239|BB|2.55B|2550000000|4.28|2985620|11.75|35|2025-06-24|15/05/2025||-0.0001||179240000|4.2800002098083|1|2025-04-02|15/02/2025|0.0429|0.0037|202740000|186040000|5.3499999046326|1
2025-04-07 06:26:30|08983|24470|BEI_u|3.14B|3140000000|63.67|149902|-12.97|48|2025-08-07|15/06/2025||||161200000|63.669998168945|1|2025-05-06|15/03/2025||||158400000|63.669998168945|1
2025-04-07 06:26:40|08984|24777|BYD|4.34B|4340000000|202.25|59077|-27.89|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2025-04-07 06:26:48|08985|985736|BBU_u|6.21B|6210000000|29.04|54595|3.9|36|2025-08-01|15/06/2025||-0.1914||4520000000|29.040000915527|1|2025-05-02|15/03/2025||-0.2143||3030000000|29.040000915527|1
2025-04-07 06:27:00|08986|42747|BIP_u|18.14B|18140000000|39.29|450677|0.33|47|2025-07-31|15/06/2025||0.315|||39.290000915527|1|2025-04-30|15/03/2025||0.3423|||39.290000915527|1
2025-04-07 06:27:06|08987|1177000|BPYPM|||19.35|7426|-5.89}|0||
2025-04-07 06:27:11|08988|977801|BEP_pg|19.41B|19410000000|24.95|5487|6.03|0||
2025-04-07 06:27:21|08989|24482|CAR_u|6.53B|6530000000|40.15|622300|-9.49|48|2025-08-06|15/06/2025||||261600000|40.150001525879|1|2025-05-08|15/03/2025||||250000000|40.150001525879|1
2025-04-07 06:27:34|08990|1055219|CNI|86.17B|86170000000|137.37|1313654|-22.08|36|2025-07-22|15/06/2025||2||4480000000|137.36999511719|1|2025-05-01|15/03/2025||1.79||4380000000|137.36999511719|1
2025-04-07 06:27:44|08991|24501|CP|93.24B|93240000000|99.86|1660827|-15.99|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
2025-04-07 06:27:54|08992|42784|CHP_u|4.66B|4660000000|14.22|484268|6.28|43|2025-07-17|15/06/2025||||352610000|14.220000267029|1|2025-04-23|15/03/2025||||349810000|14.220000267029|1
2025-04-07 06:28:03|08993|24822|CRR_u|2.6B|2600000000|14.1|199963|5.3|40|2025-08-06|15/06/2025||||122880000|14.10000038147|1|2025-05-07|15/03/2025||||122210000|14.10000038147|1
2025-04-07 06:28:13|08994|24527|ELD|4.71B|4710000000|23.01|436414|12.08|47|2025-07-31|15/06/2025||0.3325||356000000|23.010000228882|1|2025-05-01|15/03/2025||0.3183||334020000|23.010000228882|1
2025-04-07 06:28:23|08995|24534|FCR_u|3.45B|3450000000|16.24|439214|3.11|48|2025-08-05|15/06/2025||||179000000|16.239999771118|1|2025-05-06|15/03/2025||||182900000|16.239999771118|1
2025-04-07 06:28:32|08996|953907|FSV|10.4B|10400000000|228.95|96715|6.09|41|2025-07-24|15/06/2025||1.5||1420000000|228.94999694824|1|2025-04-24|15/03/2025||0.8442||1280000000|228.94999694824|1
2025-04-07 06:28:45|08997|24564|IMO|45.95B|45950000000|90.27|891275|-8.86|49|2025-08-01|15/06/2025||1.85||13220000000|90.269996643066|1|2025-05-02|15/03/2025||2.2||13880000000|90.269996643066|1
2025-04-07 06:28:56|08998|40490|IIP_u|1.52B|1520000000|10.52|508199|-16.44|44|2025-05-13|15/03/2025||||63300000|10.520000457764|1|2025-02-24|15/12/2024|||62610000|63500000|9.789999961853|1
2025-04-07 06:29:07|08999|24969|KMP_u|1.99B|1990000000|16.61|408011|-5.36|48|2025-08-06|15/06/2025||||95000000|16.610000610352|1|2025-05-07|15/03/2025||||93700000|16.610000610352|1
2025-04-07 06:29:17|09000|1055235|MFC|68.04B|68040000000.00001|39.5|7187055|19.23|36|2025-08-06|15/06/2025||1.01|||39.5|1|2025-05-07|15/03/2025||1.01|||39.5|1
2025-04-07 06:29:29|09001|25045|NWH_u|1.17B|1170000000|4.71|676236|-5.23|47|2025-05-09|15/03/2025|||||4.710000038147|1|2025-03-10|15/12/2024|0.034||102700000||4.8000001907349|1
2025-04-07 06:29:39|09002|941685|OR|5.26B|5260000000|28.19|382276|26.75|42|2025-08-06|15/06/2025||0.2305||87420000|28.190000534058|1|2025-05-07|15/03/2025||0.2097||57570000|28.190000534058|1
2025-04-07 06:29:51|09003|24624|PPL|30.7B|30700000000|52.88|3293523|8.61|48|2025-07-31|15/06/2025||0.7352||2390000000|52.880001068115|1|2025-05-01|15/03/2025||0.7506||2360000000|52.880001068115|1
2025-04-07 06:30:01|09004|24468|PRMW|6.00B|6000000000|37.4|426018|53.4|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
2025-04-07 06:30:11|09005|31157|RBA|24.12B|24120000000|130.81|217216|28.88|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
2025-04-07 06:30:21|09006|24514|SRU_u|3.57B|3570000000|24.65|319187|6.76|44|2025-08-07|15/06/2025||||220800000|24.64999961853|1|2025-05-07|15/03/2025||||246200000|24.64999961853|1
2025-04-07 06:30:30|09007|976225|TECKa|21.45B|21450000000|43.75|2254|-30.5|38|2025-07-24|15/06/2025||0.4016||2380000000|43.75|1|2025-04-24|15/03/2025||0.3829||2250000000|43.75|1
2025-04-07 06:30:39|09008|24662|T|31.19B|31190000000|20.6|4497462|-5.37|48|2025-08-01|15/06/2025||0.2337||5090000000|20.60000038147|1|2025-05-09|15/03/2025||0.2225||5010000000|20.60000038147|1
2025-04-07 06:30:49|09009|24663|TA|3.46B|3460000000|11.61|2205979|34.37|49|2025-08-01|15/06/2025||0.0455||513460000|11.609999656677|1|2025-05-02|15/03/2025||0.1565||796170000|11.609999656677|1
2025-04-07 06:31:01|09010|24665|TCLa|1.4B|1400000000|16.6|354309|18.91|47|2025-06-04|15/04/2025||0.555||667870000|16.60000038147|1|2025-03-11|15/01/2025|0.49|0.3764|643000000|650780000|16.540000915527|1
2025-04-07 06:31:11|09011|24446|AEM|71.04B|71040000000|141.46|1057876|67.87|44|2025-07-30|15/06/2025||1.81||3320000000|141.46000671387|1|2025-04-24|15/03/2025||1.77||3260000000|141.46000671387|1
2025-04-07 06:31:18|09012|24480|BTG|4.98B|4980000000|3.78|3874688|-2.07|44|2025-07-30|15/06/2025||0.0812||598390000|3.7799999713898|1|2025-05-13|15/03/2025||0.0855||540860000|3.7799999713898|1
2025-04-07 06:31:29|09013|31094|BLDP|461.48M|461480000|1.54|864631|-63.85|41|2025-08-06|15/06/2025||-0.1427||28620000|1.539999961853|1|2025-05-06|15/03/2025||-0.1404||23880000|1.539999961853|1
2025-04-07 06:31:37|09014|24683|||||||43|2025-07-30|15/06/2025||1.1||2480000000|7.5799999237061|1|2025-04-30|15/03/2025||0.8655||2290000000|7.5799999237061|1
2025-04-07 06:31:48|09015|42751|DOOO|3.68B|3680000000|50.33|183208|-49.11|47|2025-05-29|15/04/2025||0.4362||1760000000|50.330001831055|1|2025-03-26|15/01/2025|0.98|0.8609|2100000000|2000000000|50.779998779297|1
2025-04-07 06:31:58|09016|1055217|CCJ|23.43B|23430000000|53.83|1246356|-19.5|36|2025-07-30|15/06/2025||0.3107||811490000|53.830001831055|1|2025-05-01|15/03/2025||0.1908||841420000|53.830001831055|1
2025-04-07 06:32:08|09017|24492|CIX|4.43B|4430000000|30.9|694121|84.48|48|2025-08-07|15/06/2025||1.03||823900000|30.89999961853|1|2025-05-08|15/03/2025||0.97||806500000|30.89999961853|1
2025-04-07 06:32:19|09018|962584|CRON|929.55M|929550000|2.43|272344|-33.61|33|2025-05-13|15/03/2025||0.01||34860000|2.4300000667572|1|2025-02-27|15/12/2024|0.11||30530000|33930000|2.6500000953674|1
2025-04-07 06:32:28|09019|1055225|ENB|134.54B|134539999999.99998|61.74|8921061|28.52|36|2025-08-01|15/06/2025||0.6666||8850000000|61.740001678467|1|2025-05-09|15/03/2025||0.9449||9770000000|61.740001678467|1
2025-04-07 06:32:37|09020|24539|AG|3.83B|3830000000|7.92|1268739|-25.07|41|2025-07-31|15/06/2025||0.075||237300000|7.9200000762939|1|2025-05-01|15/03/2025||0.076||231050000|7.9200000762939|1
2025-04-07 06:32:47|09021|1159533|GFL|25.05B|25050000000|63.67|323904|36.46|27|2025-07-23|15/06/2025||0.2925||1680000000|63.669998168945|1|2025-04-30|15/03/2025||0.126||1520000000|63.669998168945|1
2025-04-07 06:32:56|09022|1055232|KGC|20.59B|20590000000|16.75|3604810|92.31|36|2025-07-30|15/06/2025||0.3153||1980000000|16.75|1|2025-05-06|15/03/2025||0.2988||1800000000|16.75|1
2025-04-07 06:33:03|09023|24990|MAG|1.97B|1970000000|19.08|215261|15.92|40|2025-05-12|15/03/2025||0.1957||20600000|19.079999923706|1|2025-03-24|15/12/2024|0.18|0.1802|160210000|81220000|22.64999961853|1
2025-04-07 06:33:17|09024|24586|MGA|13.29B|13290000000|46.22|1680739|-34.81|44|2025-08-01|15/06/2025||1.71||14170000000|46.220001220703|1|2025-05-02|15/03/2025||1.27||13670000000|46.220001220703|1
2025-04-07 06:33:28|09025|24598|NGD|3.38B|3380000000|4.27|1779683|74.29|48|2025-07-31|15/06/2025||0.0853||290030000|4.2699999809265|1|2025-04-29|15/03/2025||0.0162||192130000|4.2699999809265|1
2025-04-07 06:33:38|09026|24597|NG|1.24B|1240000000|3.71|260178|-14.52|48|2025-06-24|15/05/2025||-0.0576|||3.710000038147|1|2025-04-01|15/02/2025|-0.043|-0.0576|||4.1999998092651|1
2025-04-07 06:33:48|09027|1057244|NTR|32.96B|32960000000|67.42|1809929|-12.57|32|2025-08-06|15/06/2025||3.22||14640000000|67.419998168945|1|2025-05-07|15/03/2025||0.4965||7400000000|67.419998168945|1
2025-04-07 06:33:58|09028|24609|PAAS|11.07B|11070000000|30.57|784885|28.18|44|2025-08-06|15/06/2025||0.23||712820000|30.569999694824|1|2025-05-07|15/03/2025||0.1629||668960000|30.569999694824|1
2025-04-07 06:34:08|09029|943641|QSR|29.38B|29380000000|90.51|961708|-10.63|43|2025-08-07|15/06/2025||1.38||3360000000|90.51000213623|1|2025-05-08|15/03/2025||1.14||3100000000|90.51000213623|1
2025-04-07 06:34:18|09030|1055240|RY|222.93B|222930000000|157.82|4306764|13.45|35|2025-05-29|15/04/2025||3.18||15630000000|157.82000732422|1|2025-02-27|15/01/2025|3.62|3.23|16740000000|15430000000|171.41999816895|1
2025-04-07 06:34:27|09031|25177|SAND|2.94B|2940000000|9.93|445565|33.47|38|2025-07-31|15/06/2025||0.0414||49280000|9.9300003051758|1|2025-05-07|15/03/2025||0.0386||45980000|9.9300003051758|1
2025-04-07 06:34:35|09032|25152|SHOP|141.55B|141550000000|109.42|2269927|6.97|36|2025-07-30|15/06/2025||0.3299||2540000000|109.41999816895|1|2025-05-07|15/03/2025||0.266||2330000000|109.41999816895|1
2025-04-07 06:34:44|09033|24656|SSRM|2.62B|2620000000|12.93|492502|95.61|44|2025-07-30|15/06/2025||0.4103||499060000|12.930000305176|1|2025-04-30|15/03/2025||0.3704||447730000|12.930000305176|1
2025-04-07 06:34:55|09034|1055242|SU|58.47B|58470000000|47.26|8444336|-10.83|36|2025-07-23|15/06/2025||1.03||12060000000|47.259998321533|1|2025-05-13|15/03/2025||1.3||13210000000|47.259998321533|1
2025-04-07 06:35:03|09035|1170093|TIXT|928.85M|928850000|3.37|336492|-70.46|19|2025-08-01|15/06/2025||0.1004||930780000|3.3699998855591|1|2025-05-02|15/03/2025||0.0659||924340000|3.3699998855591|1
2025-04-07 06:35:10|09036|1173238|TLRY|789.5M|789500000|0.84|1484869|-76.14|26|2025-07-23|15/05/2025||-0.0291||391880000|0.83999997377396|1|2025-04-08|15/02/2025||-0.0629||307890000|0.83999997377396|1
2025-04-07 06:35:20|09037|24471|WCN|68.6B|68599999999.99999|266.45|303291|16.72|48|2025-07-30|15/06/2025||1.34||2410000000|266.45001220703|1|2025-04-23|15/03/2025||1.08||2220000000|266.45001220703|1
2025-04-07 06:35:30|09038|24690|WPRT|71.55M|71550000|4.14|6952|-50.54|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
2025-04-07 06:35:42|09039|24652|WPM|45.79B|45790000000|100.93|727558|46.83|44|2025-08-07|15/06/2025||0.4763||419050000|100.93000030518|1|2025-05-08|15/03/2025||0.5152||416970000|100.93000030518|1
2025-04-07 06:35:51|09040|24542|FTS|32.81B|32810000000.000004|65.71|1785221|24.59|48|2025-07-30|15/06/2025||0.7038||2910000000|65.709999084473|1|2025-05-07|15/03/2025||0.9631||3410000000|65.709999084473|1
2025-04-07 06:36:01|09041|24637|REI_u|4.94B|4940000000|16.61|780730|-9.19|48|2025-07-30|15/06/2025||||370300000|16.610000610352|1|2025-05-05|15/03/2025||||348900000|16.610000610352|1
2025-04-07 06:36:10|09042|43433|005930|370.03T|370030000000000|53300|19856433|-36.45|46|2025-07-24|15/06/2025||843.71||74959610000000|53300|1|2025-04-24|15/03/2025||737.27||76577170000000|53300|1
2025-04-07 06:36:19|09043|43430|000660|125.54T|125540000000000|167400|3935671|-7.28|47|2025-07-29|15/06/2025||7507.67||19545060000000|167100|1|2025-04-23|15/03/2025||6577.27||17257050000000|167100|1
2025-04-07 06:36:28|09044|43493|035420|29.46T|29460000000000|191900|771754|-1.04|48|2025-08-01|15/06/2025||3074.17||2918710000000|192000|1|2025-05-07|15/03/2025||2809.62||2805760000000|192000|1
2025-04-07 06:36:35|09045|979247|035720|18.37T|18370000000000|40650|3454857|-16.82|36|2025-07-31|15/06/2025||247||2035740000000|40700|1|2025-05-01|15/03/2025||205.47||1965870000000|40700|1
2025-04-07 06:36:44|09046|43450|006400|12.64T|12640000000000|180600|513535|-56.69|47|2025-07-24|15/06/2025||732.1||3530300000000|180100|1|2025-04-24|15/03/2025||-1731.72||2927870000000|180100|1
2025-04-07 06:36:53|09047|43424|051910|17.03T|17030000000000.002|213000|305979|-45.5|47|2025-07-24|15/06/2025||3314.34||12577190000000|213500|1|2025-05-06|15/03/2025||-1117.87||11986870000000|213500|1
2025-04-07 06:37:01|09048|43399|005380|41.8T|41800000000000|179300|769333|-19.56|47|2025-07-24|15/06/2025||14746.81||46902960000000|179300|1|2025-04-24|15/03/2025||13306.78||43116180000000|179300|1
2025-04-07 06:37:10|09049|979618|068270|37.35T|37350000000000|164800|502819|-7.61|37|2025-08-08|15/06/2025||1046.27||1078200000000|164400|1|2025-05-08|15/03/2025||726.59||989140000000|164400|1
2025-04-07 06:37:19|09050|43460|000270|35.31T|35310000000000|84600|1224789|-18.86|47|2025-07-24|15/06/2025||7147.05||29292080000000|84500|1|2025-04-25|15/03/2025||6647.29||27875330000000|84500|1
2025-04-07 06:37:29|09051|43413|105560|28.82T|28820000000000|72500|1278273|4.63|47|2025-07-29|15/06/2025||4263.08||4469530000000|72600|1|2025-04-24|15/03/2025||4305.35||4420400000000|72600|1
2025-04-07 06:37:39|09052|43531|005490|22.56T|22560000000000|254500|432135|-34.6|43|2025-07-23|15/06/2025||5051.58||18404980000000|255000|1|2025-04-28|15/03/2025||4080.9||17778740000000|255000|1
2025-04-07 06:37:48|09053|43398|012330|23.44T|23440000000000|248250|196427|1.65|47|2025-07-25|15/06/2025||12307.36||15281300000000|248500|1|2025-04-25|15/03/2025||11373.91||14389420000000|248500|1
2025-04-07 06:37:58|09054|43453|055550|23.33T|23330000000000|45200|1276160|2.15|47|2025-07-25|15/06/2025||2709.73||3883250000000|45200|1|2025-04-25|15/03/2025||2863.31||3806290000000|45200|1
2025-04-07 06:38:07|09055|43348|066570|12.47T|12470000000000|68000|567868|-27.53|47|2025-07-24|15/06/2025||3167.26||22238770000000|68200|1|2025-04-24|15/03/2025||3936.33||22238740000000|68200|1
2025-04-07 06:38:16|09056|993256|207940|76.09T|76090000000000|1008000|69556|25.09|35|2025-07-23|15/06/2025||4039.69||1407040000000|1008000|1|2025-04-23|15/03/2025||3754.74||1208490000000|1008000|1
2025-04-07 06:38:25|09057|43404|096770|15.63T|15630000000000|97200|309334|-15.16|47|2025-07-25|15/06/2025||1045.27||20243320000000|97300|1|2025-05-08|15/03/2025||381.45||20958170000000|97300|1
2025-04-07 06:38:35|09058|43378|086790|16.43T|16430000000000|55500|856451|-3.81|47|2025-07-24|15/06/2025||3469.92||2762530000000|55500|1|2025-04-25|15/03/2025||3629.67||2819060000000|55500|1
2025-04-07 06:38:44|09059|43448|036570|2.97T|2970000000000|142400|74327|-23.76|48|2025-08-06|15/06/2025||1837.94||364750000000|142000|1|2025-05-07|15/03/2025||1952.89||369410000000|142000|1
2025-04-07 06:38:53|09060|43477|028260|18.25T|18250000000000|112000|272720|-25.8|42|2025-07-23|15/06/2025||3151.79|||112100|1|2025-04-23|15/03/2025||3584.6||10116000000000|112100|1
2025-04-07 06:39:02|09061|43521|051900|4.88T|4880000000000|304250|45729|-17.27|47|2025-07-24|15/06/2025||6548.65||1773500000000|305000|1|2025-04-24|15/03/2025||6137.83||1736170000000|305000|1
2025-04-07 06:39:12|09062|1176172|259960|16.91T|16910000000000|361000|182378|45.89|21|2025-08-07|15/06/2025||5586.95||727540000000|360500|1|2025-05-07|15/03/2025||6823.77||776050000000|360500|1
2025-04-07 06:39:19|09063|1166996|352820|10.25T|10250000000000|232500|182296|5.36|23|2025-07-31|15/06/2025||1788||683160000000|231000|1|2025-05-06|15/03/2025||1049||489370000000|231000|1
2025-04-07 06:39:28|09064|43365|011200|17.27T|17270000000000|18250|2859031|18.47|48|2025-08-07|15/06/2025||||2610310000000|18230|1|2025-05-20|15/03/2025||||2716830000000|18230|1
2025-04-07 06:39:39|09065|43350|009150|9.32T|9320000000000|114500|335469|-27.06|47|2025-07-23|15/06/2025||2151.31||2747760000000|114600|1|2025-04-23|15/03/2025||1945.02||2718520000000|114600|1
2025-04-07 06:39:48|09066|43480|033780|10.73T|10730000000000|100600|256909|10.46|46|2025-05-14|15/03/2025||2501.87||1407790000000|100500|1|2025-01-16|15/12/2024|1768.96|1645.73|1557100000000|1546890000000|108100|1
2025-04-07 06:39:58|09067|43520|034730|6.9T|6900000000000|120600|105164|-31.08|46|2025-05-19|15/03/2025||4930||35230000000000|120700|1|2025-03-18|15/12/2024|4109|7062|29820000000000|33675150000000|138200|1
2025-04-07 06:40:06|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
2025-04-07 06:40:14|09069|1010663|251270|3.41T|3410000000000|39450|184260|-30.68|35|2025-08-07|15/06/2025||369.94||663180000000|39450|1|2025-05-09|15/03/2025||352.72||612860000000|39450|1
2025-04-07 06:40:24|09070|43508|003550|9.62T|9620000000000|60900|224578|-24.97|46|2025-05-08|15/03/2025||2921||1663870000000|60800|1|2025-02-07|15/12/2024|-2356|3304.69|1798130000000|2362000000000|73800|1
2025-04-07 06:40:33|09071|43525|015760|14.12T|14120000000000|22400|1416204|2.08|47|2025-05-09|15/03/2025||2025.38||24906390000000|22400|1|2025-02-28|15/12/2024|1780.02|1420.27|24131760000000|23432360000000|23350|1
2025-04-07 06:40:41|09072|1131302|316140|12.21T|12210000000000|15710|1850287|12.85|36|2025-07-17|15/06/2025||1180.94||2705840000000|15710|1|2025-04-17|15/03/2025||953.35||2609250000000|15710|1
2025-04-07 06:40:50|09073|43370|000810|14.81T|14810000000000|344000|91251|13.83|48|2025-08-07|15/06/2025||14016.46||3830760000000|344000|1|2025-05-08|15/03/2025||15967.7||3799030000000|344000|1
2025-04-07 06:40:58|09074|43544|034020|14.76T|14760000000000|20600|10475412|24.56|45|2025-05-01|15/03/2025||223.16||4129750000000|20600|1|2025-02-17|15/12/2024|||4589050000000|4445800000000|27600|1
2025-04-07 06:41:09|09075|43514|003490|7.96T|7960000000000|20600|1033391|-1.18|47|2025-07-31|15/06/2025||772.00||6544000000000|20600|1|2025-05-09|15/03/2025||783.00||6673250000000|20600|1
2025-04-07 06:41:16|09076|1175885|323410|10.45T|10450000000000|20950|642795|-18.07|21|2025-07-30|15/06/2025||282.6||369520000000|20950|1|2025-04-30|15/03/2025||260.6||358490000000|20950|1
2025-04-07 06:41:25|09077|43507|030200|12.12T|12120000000000|47900|299159|31.26|44|2025-08-06|15/06/2025||2396.68||7178150000000|47900|1|2025-05-08|15/03/2025||2192.36||7082120000000|47900|1
2025-04-07 06:41:35|09078|43416|090430|6.82T|6820000000000|104000|312748|-21.97|47|2025-05-06|15/03/2025||1265.12||1051850000000|104000|1|2025-02-06|15/12/2024|-857.69|1107.38|1091700000000|1078970000000|122900|1
2025-04-07 06:41:44|09079|43428|032830|14.53T|14530000000000|77400|279474|-15.56|45|2025-05-14|15/03/2025||3622.81|||77400|1|2025-02-20|15/12/2024|360.26|2433.63||2004180000000|100500|1
2025-04-07 06:41:52|09080|948394|018260|9.07T|9070000000000|112300|147274|-27.72|36|2025-07-23|15/06/2025||2598.86||3527680000000|112300|1|2025-04-24|15/03/2025||2390.87||3440470000000|112300|1
2025-04-07 06:42:01|09081|1123980|247540|9.58T|9580000000000|92500|756217|-60.33|30|2025-07-30|15/06/2025||-197.16||750280000000|92500|1|2025-04-29|15/03/2025||-197.46||626540000000|92500|1
2025-04-07 06:42:10|09082|43541|009540|14.43T|14430000000000|185900|320289|61.54|46|2025-05-19|15/03/2025||4274||6503550000000|186000|1|2025-02-06|15/12/2024|7632.92|5107.78|7162000000000|6879310000000|225500|1
2025-04-07 06:42:23|09083|43463|034220|4.16T|4160000000000|7770|1105286|-23.39|47|2025-07-24|15/06/2025||-465.02||6208400000000|7770|1|2025-04-24|15/03/2025||36.92||6183800000000|7770|1
2025-04-07 06:42:32|09084|43457|009830|3.6T|3600000000000|20250|2229386|-25.6|48|2025-07-24|15/06/2025||-1062.67||3129320000000|20250|1|2025-04-24|15/03/2025||-1354.26||2888590000000|20250|1
2025-04-07 06:42:41|09085|43524|021240|5.45T|5450000000000|72600|165601|32.43|47|2025-08-06|15/06/2025||2058.77||1151390000000|72600|1|2025-05-19|15/03/2025||1949.1||1093380000000|72600|1
2025-04-07 06:42:52|09086|43381|010130|12.81T|12810000000000|667000|45748|45.43|46|2025-05-19|15/03/2025||8526.36||3464300000000|667000|1|2025-02-05|15/12/2024|6745.25|9649.91|3443000000000|3186000000000|799000|1
2025-04-07 06:43:02|09087|43473|010950|6.26T|6260000000000|50900|190366|-37.84|47|2025-07-25|15/06/2025||1323.01||8851660000000|50900|1|2025-04-24|15/03/2025||1518.49||9113280000000|50900|1
2025-04-07 06:43:11|09088|979183|028300|7.55T|7550000000000|55600|1622165|-34.15|31|2024-11-14|15/09/2024|||||60200|1|2024-08-14|15/06/2024|||||84700|1
2025-04-07 06:43:20|09089|979031|003670|9.42T|9420000000000|116250|416950|-56.44|36|2025-07-23|15/06/2025||-138.46||911190000000|115200|1|2025-04-24|15/03/2025||-259.82||839300000000|115200|1
2025-04-07 06:43:31|09090|43492|032640|4.53T|4530000000000|10400|767298|5.41|47|2025-08-07|15/06/2025||380.11||3589980000000|10400|1|2025-05-08|15/03/2025||403.12||3667790000000|10400|1
2025-04-07 06:43:42|09091|43346|018880|2.35T|2350000000000|3230|1650555|-42.86|47|2025-05-19|15/03/2025||50.89||2499740000000|3230|1|2025-02-13|15/12/2024|-546.32|113.48|2550000000000|2527420000000|4415|1
2025-04-07 06:43:50|09092|979607|066970|2.07T|2069999999999.9998|56800|407106|-65|34|2025-08-08|15/06/2025||-1109.75||572750000000|56800|1|2025-05-08|15/03/2025||-2234.94||394590000000|56800|1
2025-04-07 06:43:59|09093|43371|000720|4.02T|4019999999999.9995|34450|1018005|5.96|46|2025-05-19|15/03/2025||820.08||7480620000000|34450|1|2025-01-22|15/12/2024||717.28|7271000000000|8454070000000|26100|1
2025-04-07 06:44:08|09094|43374|011170|2.57T|2570000000000|56700|246195|-52.36|46|2025-05-09|15/03/2025||-5141.18||5203860000000|56700|1|2025-02-07|15/12/2024|-25262|-25927.43|4896000000000|4896040000000|55600|1
2025-04-07 06:44:18|09095|43366|010140|11.72T|11720000000000|12720|15158707|48.15|46|2025-04-25|15/03/2025||134||2568300000000|12720|1|2025-02-05|15/12/2024|-110.76|123.68|2700300000000|2686880000000|13350|1
2025-04-07 06:44:31|09096|43400|004020|3.18T|3180000000000|22300|879789|-28.64|46|2025-04-24|15/03/2025||||5705840000000|22300|1|2025-01-22|15/12/2024|741.66|159.57|5612850000000|5916590000000|22400|1
2025-04-07 06:44:39|09097|43540|071050|4.13T|4130000000000|68300|129018|1.36|41|2025-05-14|15/03/2025||17769||713940000000|68300|1|2025-03-20|15/12/2024|11063|11063|548000000000|554710000000|76500|1
2025-04-07 06:44:45|09098|1166027|293490|1.19T|1190000000000|14000|210997|-35.47|24|2025-07-30|15/06/2025||-92||172530000000|14000|1|2025-05-06|15/03/2025||-49||169530000000|14000|1
2025-04-07 06:44:55|09099|43538|011790|3.49T|3490000000000|90900|662738|-32.3|47|2025-07-30|15/06/2025||-1324||501180000000|90900|1|2025-05-02|15/03/2025||-1688||473750000000|90900|1
2025-04-07 06:45:04|09100|43435|028050|3.76T|3760000000000|17970|1747971|-31|46|2025-05-19|15/03/2025||706.05||2276750000000|17970|1|2025-01-23|15/12/2024|576.96|683.59|2579000000000|2496330000000|18520|1
2025-04-07 06:45:14|09101|1050118|263750|2.05T|2049999999999.9998|30900|186638|8.49|34|2025-08-07|15/06/2025||-37.52||83650000000|30900|1|2025-05-08|15/03/2025||-9.06||84930000000|30900|1
2025-04-07 06:45:23|09102|43422|||||||47|2025-05-19|15/03/2025||372.81||376150000000|15020|1|2025-01-27|15/12/2024|563.48|419.91|344600000000|338740000000|16580|1
2025-04-07 06:45:30|09103|1171784|302440|3.09T|3090000000000|37650|177152|-37.35|23|2025-07-25|15/06/2025||-406.57||121000000000|37650|1|2025-05-09|15/03/2025||-382.37||118000000000|37650|1
2025-04-07 06:45:41|09104|44089|139480|2.37T|2370000000000|85700|223251|30.58|43|2025-05-19|15/03/2025||2434.33||7381050000000|85700|1|2025-02-11|15/12/2024|-22087.96|-22087.96|7249850000000|7288970000000|62600|1
2025-04-07 06:45:51|09105|43532|000100|8.21T|8210000000000.001|103100|1231019|42.58|46|2025-05-19|15/03/2025||508.7||523750000000|103100|1|2025-02-12|15/12/2024|-283.82|320.35|496100000000|496080000000|135700|1
2025-04-07 06:46:01|09106|43465|011070|3.36T|3360000000000|130600|201969|-33.23|47|2025-07-23|15/06/2025||2891.2||4292620000000|130600|1|2025-05-19|15/03/2025||3173.44||4382760000000|130600|1
2025-04-07 06:46:11|09107|43347|011780|2.81T|2810000000000|108300|163102|-13.72|47|2025-08-01|15/06/2025||5173.65||1944060000000|108300|1|2025-05-06|15/03/2025||4156.06||1956870000000|108300|1
2025-04-07 06:46:22|09108|43379|086280|8.71T|8710000000000.001|109700|186505|24.99|46|2025-04-24|15/03/2025||4542||7207330000000|109700|1|2025-02-06|15/12/2024|1414.67|4213.42|7288000000000|7237190000000|142700|1
2025-04-07 06:46:32|09109|43441|006800|4.68T|4680000000000|8790|707118|10.63|40|2025-08-07|15/06/2025||||737770000000|8790|1|2025-05-08|15/03/2025||||669980000000|8790|1
2025-04-07 06:46:39|09110|44101|161390|4.73T|4730000000000|37050|301254|-32.33|45|2025-08-06|15/06/2025||2550.85||2431330000000|37050|1|2025-05-09|15/03/2025||2559.99||2215130000000|37050|1
2025-04-07 06:46:48|09111|43376|097950|3.79T|3790000000000|238500|64710|-26.32|46|2025-05-12|15/03/2025||7260||7439660000000|238500|1|2025-02-10|15/12/2024||11460.84|7490000000000|7490110000000|245000|1
2025-04-07 06:46:57|09112|43856|014680|1.24T|1240000000000|100200|83485|-49.93|42|2025-08-08|15/06/2025||2923.07||213650000000|100200|1|2025-05-08|15/03/2025||2780.41||204470000000|100200|1
2025-04-07 06:47:04|09113|43407|||||||39|2025-05-08|15/03/2025||||581080000000|42200|1|2025-02-14|15/12/2024|||477800000000|450890000000|46750|1
2025-04-07 06:47:13|09114|979869|112040|1.01T|1010000000000|27400|264694|-52.71|37|2025-08-06|15/06/2025||||185100000000|27400|1|2025-05-07|15/03/2025||||172600000000|27400|1
2025-04-07 06:47:22|09115|43542|024110|11.34T|11340000000000|13780|1063422|3.98|46|2025-05-05|15/03/2025||926.8||2111780000000|13780|1|2025-03-18|15/12/2024|586.78|648.38|1818000000000|1983370000000|15800|1
2025-04-07 06:47:31|09116|1010641|267250|5.06T|5060000000000|67600|172993|-4.35|34|2025-04-24|15/03/2025||4049|||67600|1|2025-02-06|15/12/2024||755.00|16634000000000|17031500000000|81500|1
2025-04-07 06:47:38|09117|1175253|383220|2.37T|2370000000000|60800|66162|-15.78|19|2025-07-25|15/06/2025||1671.86||395010000000|60800|1|2025-05-06|15/03/2025||2505.45||498700000000|60800|1
2025-04-07 06:47:49|09118|43522|006360|1.42T|1420000000000|15580|364694|4.56|46|2025-05-19|15/03/2025||797.00||3115280000000|15580|1|2025-02-05|15/12/2024|-399.02|-751.09|3386000000000|3299410000000|17500|1
2025-04-07 06:47:58|09119|1163147|326030|8.01T|8010000000000|95800|274182|9.62|25|2025-08-07|15/06/2025||361.15||169600000000|95800|1|2025-05-08|15/03/2025||262.38||156490000000|95800|1
2025-04-07 06:48:08|09120|43455|005830|5.17T|5170000000000|82400|205478|-14.4|41|2025-05-09|15/03/2025||7727.02||3168010000000|82400|1|2025-03-13|15/12/2024|3671.7|5627.65|3012350000000|3114210000000|97200|1
2025-04-07 06:48:16|09121|1031094|271560|4.63T|4630000000000|114700|126732|18.05|33|2025-05-19|15/03/2025||2281.22||786920000000|114700|1|2025-02-11|15/12/2024|6436.28|3151.57|861800000000|851010000000|104500|1
2025-04-07 06:48:25|09122|43780|008770|1.53T|1530000000000|37950|112586|-36.2|46|2025-05-19|15/03/2025||42.02||992510000000|37950|1|2025-01-24|15/12/2024|-1679.62|451.49|948000000000|1023930000000|38950|1
2025-04-07 06:48:33|09123|44107|180640|5.38T|5380000000000|78500|45328|28.07|35|2025-05-19|15/03/2025|||||78500|1|2025-04-07|15/12/2024|||||80900|1
2025-04-07 06:48:43|09124|980033|196170|19.35T|19350000000000|337500|618578|115.53|33|2025-05-19|15/03/2025||||17700000000|337500|1|2025-04-07|15/12/2024||||40800000000|363000|1
2025-04-07 06:48:53|09125|43414|138930|3.17T|3170000000000|9450|1019567|22.57|47|2025-07-24|15/06/2025||637.02||835800000000|9450|1|2025-04-24|15/03/2025||665.05||854980000000|9450|1
2025-04-07 06:49:03|09126|43469|010060|1.27T|1270000000000|62000|98748|-32.66|47|2025-07-23|15/06/2025||||1025800000000|62000|1|2025-04-24|15/03/2025||||964900000000|62000|1
2025-04-07 06:49:11|09127|1156618|336260|949.5B|949500000000|13300|197372|-30.66|22|2025-05-09|15/03/2025||||58740000000|13300|1|2025-02-07|15/12/2024|-75.96|143.23|261600000000|258250000000|16200|1
2025-04-07 06:49:20|09128|43419|000990|1.7T|1700000000000|38000|387566|-11.04|45|2025-05-09|15/03/2025||||300500000000|38000|1|2025-02-05|15/12/2024|||283000000000|273000000000|31350|1
2025-04-07 06:49:29|09129|43962|||||||46|2025-05-19|15/03/2025||833||911330000000|71900|1|2025-02-07|15/12/2024|137.47|924.89|1094900000000|1136760000000|52200|1
2025-04-07 06:49:38|09130|942445|204320|1.73T|1730000000000|34250|245585|4.5|35|2025-05-19|15/03/2025||1026.5||2239000000000|34250|1|2025-02-06|15/12/2024|995.53|1591.78|2422000000000|2297540000000|42300|1
2025-04-07 06:49:47|09131|979725|086520|7.01T|7010000000000|49800|913967|-52.89|35|2025-04-30|15/03/2025|||||49800|1|2025-02-11|15/12/2024||51998||3723000000000|58922|1
2025-04-07 06:49:55|09132|43354|020150|1.17T|1170000000000|21100|163403|-54.64|45|2025-05-19|15/03/2025||88.04||186530000000|21100|1|2025-02-06|15/12/2024|320.53|-8.69|186400000000|217960000000|21250|1
2025-04-07 06:50:03|09133|43495|||||||45|2025-04-25|15/03/2025||1128|||60500|1|2025-01-24|15/12/2024||805.00|763500000000|763670000000|60100|1
2025-04-07 06:50:13|09134|43440|128940|2.9T|2900000000000|214500|60985|-31|41|2025-04-23|15/03/2025||4254||408820000000|214500|1|2025-02-04|15/12/2024||2826|351600000000|440860000000|234000|1
2025-04-07 06:50:24|09135|1060774|285130|692.32B|692320000000|36500|28611|-39.83|31|2025-05-08|15/03/2025||||424300000000|36500|1|2025-02-07|15/12/2024|||514300000000|409100000000|41450|1
2025-04-07 06:50:32|09136|1169264|375500|1.66T|1660000000000|39200|209012|11.61|19|2025-05-09|15/03/2025||2897||1909240000000|39050|1|2025-02-06|15/12/2024||2409|2439000000000|2181740000000|30900|1
2025-04-07 06:50:41|09137|979620|068760|2.15T|2150000000000|47200|156620|-46.83|25|2023-05-12|15/03/2023|169.34||90010000000||73832|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2025-04-07 06:50:50|09138|979600|067160|912.23B|912230000000|81800|230643|-23.7|35|2025-05-19|15/03/2025||2333.93||106410000000|81800|1|2025-02-12|15/12/2024|1956.08|2160.82|117600000000|118990000000|120300|1
2025-04-07 06:51:00|09139|979248|035760|1.25T|1250000000000|58500|81442|-24.91|37|2025-07-31|15/06/2025||||1277200000000|58500|1|2025-05-08|15/03/2025||||1208750000000|58500|1
2025-04-07 06:51:10|09140|43497|078930|3.48T|3480000000000|35650|314765|-29.21|46|2025-05-19|15/03/2025||3844|||35650|1|2025-03-18|15/12/2024||2411|6343000000000|6588000000000|37150|1
2025-04-07 06:51:18|09141|979800|096530|1.05T|1050000000000|21700|620550|-7.02|36|2025-05-19|15/03/2025||||109800000000|21700|1|2025-02-26|15/12/2024|||115300000000|106800000000|24250|1
2025-04-07 06:51:26|09142|1094002|298050|768.05B|768050000000|163100|14433|-54.13|29|2025-05-09|15/03/2025||||848750000000|163100|1|2025-02-04|15/12/2024||9178|804400000000|828130000000|170300|1
2025-04-07 06:51:33|09143|43545|005940|4.62T|4620000000000|12700|566937|9.65|44|2025-08-08|15/06/2025||||542500000000|12700|1|2025-04-24|15/03/2025||||536900000000|12700|1
2025-04-07 06:51:43|09144|44004|081660|2.18T|2180000000000.0002|35700|133400|-3.89|44|2025-08-08|15/06/2025||1632.28||1179600000000|35700|1|2025-05-09|15/03/2025||1638.6||1221350000000|35700|1
2025-04-07 06:51:55|09145|979520|058470|2.82T|2820000000000|173500|78942|-30.95|35|2025-05-09|15/03/2025||1768||68930000000|173500|1|2025-03-18|15/12/2024|2493.11|1854.43|83000000000|65060000000|220000|1
2025-04-07 06:52:03|09146|993306|241560|4.46T|4460000000000|43000|425068|-19.32|35|2025-05-09|15/03/2025||969.5||2291700000000|43000|1|2025-03-18|15/12/2024|1278.42|1063.17|2142300000000|1881970000000|50500|1
2025-04-07 06:52:14|09147|43362|010620|4.63T|4630000000000|110700|505916|77.56|46|2025-05-19|15/03/2025||1081||1186050000000|110800|1|2025-02-06|15/12/2024|1283|1283|1423000000000|1422830000000|125600|1
2025-04-07 06:52:22|09148|43892|019170|380.38B|380380000000|6830|202524|-50.25|33|2024-11-14|15/09/2024|||||10600|1|2024-08-14|15/06/2024|||||15830|1
2025-04-07 06:52:32|09149|43484|004170|1.41T|1410000000000|152000|29609|-10.52|47|2025-05-19|15/03/2025||7225.74||1644810000000|152000|1|2025-02-05|15/12/2024|-5991.33|8548.36|1821200000000|1770350000000|129900|1
2025-04-07 06:52:40|09150|43838|012510|1.59T|1590000000000|51500|341619|4.59|37|2025-05-19|15/03/2025||473.65||105870000000|51500|1|2025-02-06|15/12/2024|646.4|478.3|111500000000|108720000000|74800|1
2025-04-07 06:52:51|09151|43352|030000|1.83T|1830000000000|17490|212951|-8.71|47|2025-07-31|15/06/2025||565.00||1149400000000|17490|1|2025-05-19|15/03/2025||351.00||1041300000000|17490|1
2025-04-07 06:52:58|09152|1094000|298020|914.93B|914930000000|197000|12609|-40.96|30|2025-08-08|15/06/2025||||2015630000000|197000|1|2025-05-09|15/03/2025||||1944150000000|197000|1
2025-04-07 06:53:07|09153|50596|064350|10.78T|10780000000000|90400|1929965|142.09|35|2025-05-19|15/03/2025||999||1266790000000|90400|1|2025-02-06|15/12/2024|1329.34|1203.53|1441000000000|1250740000000|61100|1
2025-04-07 06:53:16|09154|43377|000120|1.78T|1780000000000|85700|71438|-28.25|46|2025-05-14|15/03/2025||2669.63||3038200000000|85700|1|2025-02-11|15/12/2024|4033.53|3318.71|3160000000000|3160080000000|84100|1
2025-04-07 06:53:25|09155|43590|001450|1.68T|1680000000000|20400|308993|-33.44|40|2025-05-15|15/03/2025||3664.07||3073520000000|20400|1|2025-02-21|15/12/2024|-200.67|2003.83|2879840000000|2886870000000|24450|1
2025-04-07 06:53:34|09156|43527|036460|2.99T|2990000000000|32700|971718|24.81|47|2025-05-19|15/03/2025||2948||12284700000000|32700|1|2025-02-21|15/12/2024||3264|9979000000000|11261270000000|35350|1
2025-04-07 06:53:43|09157|942842|112610|1.51T|1510000000000|33600|297918|-40.33|35|2025-05-19|15/03/2025||479.28||879950000000|33600|1|2025-03-18|15/12/2024||651.06|670900000000|721300000000|37500|1
2025-04-07 06:53:50|09158|979336|041510|2.65T|2650000000000|109900|226015|35.82|36|2025-05-19|15/03/2025||676.64||222750000000|109900|1|2025-02-10|15/12/2024|228.6|1049.12|273900000000|259100000000|87600|1
2025-04-07 06:54:00|09159|43485|120110|848.76B|848760000000|27450|111239|-25.37|36|2025-05-20|15/03/2025||||1189700000000|27450|1|2025-02-21|15/12/2024|||1298000000000|1311670000000|35200|1
2025-04-07 06:54:07|09160|43503|006280|1.43T|1430000000000|117600|50522|3.51|43|2025-07-30|15/06/2025||598.19||474650000000|117600|1|2025-05-01|15/03/2025||102.23||422530000000|117600|1
2025-04-07 06:54:18|09161|43364|004000|894B|894000000000|32600|54375|-26.89|46|2025-08-04|15/06/2025||||446860000000|32600|1|2025-04-23|15/03/2025||||438760000000|32600|1
2025-04-07 06:54:25|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
2025-04-07 06:54:36|09163|43356|012450|31.92T|31920000000000|642000|528038|192.96|46|2025-05-20|15/03/2025||7128||5821440000000|642000|1|2025-02-10|15/12/2024|39437.33|6770.76|4831000000000|3563240000000|418000|1
2025-04-07 06:54:46|09164|43415|017800|2.11T|2109999999999.9998|55700|157145|38.14|43|2025-05-19|15/03/2025|||||55700|1|2025-04-07|15/12/2024|||||58400|1
2025-04-07 06:54:57|09165|43955|039490|3.15T|3150000000000|109200|94724|-10.77|37|2025-08-08|15/06/2025||||485930000000|109200|1|2025-05-13|15/03/2025||||462670000000|109200|1
2025-04-07 06:55:06|09166|44087|139130|1.5T|1500000000000|8670|520164|2.37|46|2025-04-24|15/03/2025||1391.85||540270000000|8670|1|2025-02-07|15/12/2024|-188|76.47|471000000000|538580000000|9230|1
2025-04-07 06:55:15|09167|43517|000880|2.96T|2960000000000|39400|837354|39.46|47|2025-08-08|15/06/2025||||15428000000000|39400|1|2025-05-19|15/03/2025||||14258500000000|39400|1
2025-04-07 06:55:22|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
2025-04-07 06:55:31|09169|44106|175330|3.36T|3360000000000|16250|388507|34.53|36|2025-07-24|15/06/2025||1025.47||539000000000|16250|1|2025-04-29|15/03/2025||2283.03||552800000000|16250|1
2025-04-07 06:55:41|09170|43537|002380|1.89T|1890000000000|239000|28694|-6.58|47|2025-05-19|15/03/2025||||1672500000000|239000|1|2025-02-07|15/12/2024|||1657500000000|1671750000000|258500|1
2025-04-07 06:55:49|09171|979251|035900|2.1T|2100000000000|59700|679168|-10.95|34|2025-05-09|15/03/2025||532.97||117190000000|59700|1|2025-03-17|15/12/2024|759.96|885.41|199000000000|170190000000|69800|1
2025-04-07 06:55:58|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
2025-04-07 06:56:07|09173|43499|001040|4.12T|4120000000000|121700|132003|-4.9|45|2025-05-19|15/03/2025||2409||10960000000000|121700|1|2025-03-18|15/12/2024||3737|11682800000000|12170830000000|131200|1
2025-04-07 06:56:16|09174|43443|002790|1.72T|1720000000000|19810|165854|-29.91|37|2025-07-23|15/06/2025||510.00||1140000000000|19810|1|2025-05-06|15/03/2025||594.00||1192000000000|19810|1
2025-04-07 06:56:24|09175|1057402|282330|1.87T|1870000000000|108000|41691|-7.95|32|2025-05-19|15/03/2025||1613.63||2061990000000|108000|1|2025-02-11|15/12/2024|2511|2369.07|2216500000000|2163560000000|99500|1
2025-04-07 06:56:34|09176|979797|095700|182.6B|182600000000|3800|165229|-52.49|33|2025-05-19|15/03/2025|||||3800|1|2025-03-13|15/12/2024||-1263||1000000000|4100|1
2025-04-07 06:56:42|09177|980144|240810|1.12T|1120000000000|22400|330160|-46.08|36|2025-08-08|15/06/2025||372.18||223970000000|22400|1|2025-05-19|15/03/2025||108.11||168960000000|22400|1
2025-04-07 06:56:52|09178|43405|028670|1.79T|1790000000000|3190|1843709|-21.02|37|2025-05-08|15/03/2025||169.00||1145000000000|3190|1|2025-02-11|15/12/2024||168.00|1675000000000|1675000000000|3325|1
2025-04-07 06:57:02|09179|979975|145020|3.78T|3780000000000|323000|71715|65.43|35|2025-05-19|15/03/2025||1902.51||95380000000|323000|1|2025-02-13|15/12/2024|3118.97|3092.26|98200000000|105940000000|261000|1
2025-04-07 06:57:11|09180|43816|011000|159.66B|159660000000|1898|583649|-22.49|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2025-04-07 06:57:18|09181|43783|008930|1.74T|1740000000000|25000|100646|-35.99|32|2024-11-14|15/09/2024|||||33900|1|2024-08-14|15/06/2024|||||31500|1
2025-04-07 06:57:27|09182|44084|138040|21.28T|21280000000000|111700|255134|34.06|33|2025-05-20|15/03/2025||2895.23||928140000000|111700|1|2025-02-19|15/12/2024|1786.85|2892.63|634110000000|955820000000|119100|1
2025-04-07 06:57:34|09183|979860|108320|842.49B|842490000000|48550|40618|-40.23|36|2025-05-19|15/03/2025||1162.11||427500000000|48550|1|2025-01-22|15/12/2024||1402.19|502800000000|494070000000|62700|1
2025-04-07 06:57:43|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
2025-04-07 06:57:51|09185|1142473|278280|330.17B|330170000000|31500|34261|-61.44|29|2025-08-08|15/06/2025||88.00||43200000000|31400|1|2025-05-13|15/03/2025||65.00||37200000000|31400|1
2025-04-07 06:58:02|09186|43447|011210|1.14T|1140000000000|40650|98824|-28.34|46|2025-05-19|15/03/2025||1744||2148200000000|40650|1|2025-01-24|15/12/2024|2143.78|1539.87|2087000000000|2229740000000|39400|1
2025-04-07 06:58:13|09187|1161063|336370|563.16B|563160000000|6860|339382|-56.3|25|2025-08-08|15/06/2025||-13.44||170530000000|6860|1|2025-04-17|15/03/2025||64.97||157130000000|6860|1
2025-04-07 06:58:23|09188|43536|047040|1.31T|1310000000000|3015|960340|-19.74|46|2025-05-19|15/03/2025||289.00||2177960000000|3015|1|2025-02-06|15/12/2024||283.10|2647000000000|2528040000000|3225|1
2025-04-07 06:58:29|09189|979610|067630|811.33B|811330000000|6390|1058758|-56.26|24|2023-03-23|15/12/2022|-626.59||27480000000||11412.5|1|2022-11-14|15/09/2022|118.65||40290000000||12150|1
2025-04-07 06:58:38|09190|1055288|253450|1.52T|1520000000000|46650|172949|5.74|35|2025-08-07|15/06/2025||587.00||131430000000|46650|1|2025-05-08|15/03/2025||2663||151180000000|46650|1
2025-04-07 06:58:47|09191|43751|007070|1.22T|1220000000000|14140|173847|-18.62|42|2025-05-07|15/03/2025||288.76||2845720000000|14140|1|2025-02-05|15/12/2024|-636.39|-726.8|2962200000000|2962130000000|15210|1
2025-04-07 06:58:56|09192|43486|052690|2.13T|2130000000000|52400|166330|-21.13|45|2025-05-09|15/03/2025||502.00||132780000000|52400|1|2025-03-21|15/12/2024||445.00|192600000000|205330000000|61000|1
2025-04-07 06:59:06|09193|43436|042660|21.23T|21230000000000|62500|6887981|136.46|46|2025-05-19|15/03/2025||338.48||2890800000000|62500|1|2025-01-24|15/12/2024|1881.37|285.63|3253200000000|2889920000000|51500|1
2025-04-07 06:59:18|09194|43372|069960|1.32T|1320000000000|59000|73745|13.18|46|2025-05-08|15/03/2025||2635.08||996630000000|59000|1|2025-02-11|15/12/2024|899.69|6515.88|1175200000000|1177420000000|51600|1
2025-04-07 06:59:28|09195|43446|088350|1.91T|1910000000000|2430|1233026|-13.9|48|2025-05-20|15/03/2025||312.46|||2430|1|2025-02-20|15/12/2024|180.95|177.73||3450000000000|2780|1
2025-04-07 06:59:38|09196|43368|001230|213.67B|213670000000|6530|33764|-17.31|47|2025-05-19|15/03/2025|||||6530|1|2025-04-07|15/12/2024|||||6870|1
2025-04-07 06:59:48|09197|979666|078340|483.14B|483140000000|40200|80440|2.75|37|2025-08-07|15/06/2025||816||203760000000|40200|1|2025-05-09|15/03/2025||-157||174060000000|40200|1
2025-04-07 06:59:55|09198|1165861|357780|1.35T|1350000000000|165600|29310|-46.49|21|2025-05-19|15/03/2025||4595.41||211030000000|165600|1|2025-03-17|15/12/2024|4014.8|5466.99|218330000000|222860000000|210000|1
2025-04-07 07:00:05|09199|979174|026960|2.52T|2520000000000|24200|107988|34.89|31|2024-11-13|15/09/2024|||||25700|1|2024-08-13|15/06/2024|||||18380|1
2025-04-07 07:00:17|09200|979813|098460|891.39B|891390000000|12360|4693090|-29.31|36|2025-05-09|15/03/2025||||57930000000|12360|1|2025-02-10|15/12/2024||286|50700000000|55800000000|18120|1
2025-04-07 07:00:26|09201|979202|032500|291.89B|291890000000|6950|121388|-53.22|34|2025-05-14|15/03/2025||-396.00|||6950|1|2025-04-07|15/12/2024||-272.00||21000000000|7330|1
2025-04-07 07:00:36|09202|979963|140410|1.07T|1070000000000.0001|35600|108053|-7.1|31|2024-11-14|15/09/2024|||||31700|1|2024-08-13|15/06/2024|||||33550|1
2025-04-07 07:00:47|09203|43509|006260|2.95T|2950000000000|98900|375400|-11.23|46|2025-05-14|15/03/2025||6200||6304400000000|98900|1|2025-02-12|15/12/2024||3206|7101000000000|6469130000000|111800|1
2025-04-07 07:01:05|09204|43383|023530|1.86T|1860000000000|65100|64820|-8.98|48|2025-08-07|15/06/2025||1109||3902930000000|65100|1|2025-05-19|15/03/2025||2594||3966870000000|65100|1
2025-04-07 07:01:16|09205|979969|141080|3.48T|3480000000000|89500|488711|42.57|29|2025-05-19|15/03/2025||||78370000000|89500|1|2025-03-21|15/12/2024|-149.06||33670000000|30160000000|98800|1
2025-04-07 07:01:55|09206|43458|000080|1.35T|1350000000000|18850|139152|-8.74|47|2025-08-08|15/06/2025||582.1||677180000000|18850|1|2025-05-09|15/03/2025||391.22||628520000000|18850|1
2025-04-07 07:02:32|09207|1093998|294870|1.45T|1450000000000|21600|372184|27.24|29|2025-05-19|15/03/2025||916.00||1021540000000|21600|1|2025-01-24|15/12/2024||1042|1125000000000|1187050000000|16990|1
2025-04-07 07:04:07|09208|979909|122870|1.17T|1170000000000|59100|284196|39.36|35|2025-05-19|15/03/2025||311.95||95740000000|59100|1|2025-03-20|15/12/2024|1074.2|644.09|104050000000|94600000000|63100|1
2025-04-07 07:04:59|09209|979037|005290|1.42T|1420000000000|25750|1123958|-45.72|35|2025-05-19|15/03/2025|||||25750|1|2025-04-07|15/12/2024|||||27550|1
2025-04-07 07:06:06|09210|1155483|||||||27|2025-08-08|15/06/2025||140.00||845370000000|30150|1|2025-05-07|15/03/2025||77.00||673090000000|30150|1
2025-04-07 07:06:24|09211|43964|051600|1.81T|1810000000000|38950|150168|7.4|46|2025-05-19|15/03/2025||833.00||356830000000|38950|1|2025-02-11|15/12/2024||561.00|431200000000|448500000000|44850|1
2025-04-07 07:06:35|09212|940989|192820|1.93T|1930000000000|162500|99618|26.26|35|2025-05-19|15/03/2025||2508||586400000000|162500|1|2025-03-19|15/12/2024|1175.09|1476.73|558000000000|514040000000|181600|1
2025-04-07 07:06:51|09213|43535|047050|8.19T|8189999999999.999|44000|1094570|-8.42|47|2025-08-08|15/06/2025||1049||8728680000000|44000|1|2025-05-09|15/03/2025||942.00||8019580000000|44000|1
2025-04-07 07:07:38|09214|44065|111770|1.89T|1890000000000|43300|59789|7.3|35|2025-05-19|15/03/2025||||825050000000|43300|1|2025-03-21|15/12/2024|||846900000000|761830000000|52800|1
2025-04-07 07:07:51|09215|43476|010120|5.09T|5090000000000|152900|601285|34.74|42|2025-05-19|15/03/2025||2394.62||1168320000000|152900|1|2025-01-23|15/12/2024|2112.02|2159.32|1359520000000|1139500000000|214500|1
2025-04-07 07:08:40|09216|43502|||||||44|2025-05-19|15/03/2025|||||4050|1|2025-03-19|15/12/2024||||128900000000|5190|1
2025-04-07 07:09:18|09217|979307|039030|1.51T|1510000000000|117200|134515|-51.2|36|2025-05-19|15/03/2025||1461||91000000000|117200|1|2025-03-20|15/12/2024||1680|90700000000|94030000000|140600|1
2025-04-07 07:09:30|09218|43427|029780|4.33T|4330000000000|39150|66605|8.45|46|2025-04-29|15/03/2025||1520.01||1016000000000|39150|1|2025-02-07|15/12/2024|1155.87|1089.2|1304000000000|989300000000|43100|1
2025-04-07 07:10:07|09219|1156086|235980|105.22B|105220000000|2855|237770|-72.86|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2025-04-07 07:10:50|09220|43791|009240|651.75B|651750000000|37650|24122|-20.47|45|2025-05-19|15/03/2025||458||480150000000|37650|1|2025-02-05|15/12/2024|-307.22|517.3|490400000000|490230000000|45750|1
2025-04-07 07:11:19|09221|43501|042670|1.53T|1530000000000|7280|3212590|-8.53|46|2025-05-19|15/03/2025||415.00||1108000000000|7280|1|2025-02-04|15/12/2024||328.03|939000000000|917300000000|7140|1
2025-04-07 07:11:41|09222|994082|215600|277.33B|277330000000|1944|582206|-54.74|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2025-04-07 07:11:56|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
2025-04-07 07:12:26|09224|43506|004800|823.34B|823340000000|46200|14488|4.05|46|2025-05-19|15/03/2025||555.00|||46200|1|2025-02-04|15/12/2024||782.00|710100000000|1084000000000|44750|1
2025-04-07 07:12:40|09225|50597|185750|1.03T|1030000000000|74600|26445|-28.5|35|2025-05-19|15/03/2025||2225||396770000000|74600|1|2025-03-18|15/12/2024||1255|412200000000|411790000000|80600|1
2025-04-07 07:13:18|09226|989514|237690|1.49T|1490000000000|67300|139549|-14.16|35|2025-05-19|15/03/2025||||60450000000|67300|1|2025-02-10|15/12/2024||844.73|117910000000|132030000000|89100|1
2025-04-07 07:13:33|09227|43454|||||||46|2025-05-19|15/03/2025||||3944000000000|20650|1|2025-03-20|15/12/2024||||4065000000000|23250|1
2025-04-07 07:13:43|09228|979716|085660|622.43B|622430000000|10420|299776|-40.7|33|2024-11-13|15/09/2024|||||15440|1|2024-08-09|15/06/2024|||||16230|1
2025-04-07 07:13:57|09229|979561|||||||35|2025-05-19|15/03/2025||||74530000000|80900|1|2025-03-20|15/12/2024|||72800000000|74230000000|91500|1
2025-04-07 07:14:07|09230|43494|||||||46|2025-05-19|15/03/2025||7499.55||916340000000|395000|1|2025-03-12|15/12/2024|4026.53|5182.47|855100000000|1817000000000|388000|1
2025-04-07 07:14:21|09231|979308|||||||33|2025-05-09|15/03/2025|||||28450|1|2025-02-26|15/12/2024|||||25750|1
2025-04-07 07:14:41|09232|979532|060250|303.14B|303140000000|7500|123463|-34.53|36|2025-05-19|15/03/2025||||305300000000|7500|1|2025-02-13|15/12/2024||224.23|288800000000|288800000000|7150|1
2025-04-07 07:15:00|09233|43456|000210|703.45B|703450000000|29700|51302|-43.36|46|2025-04-30|15/03/2025||3196|||29700|1|2025-02-06|15/12/2024||2451||1374000000000|31200|1
2025-04-07 07:15:13|09234|1142481|298380|1.65T|1650000000000|44250|1238254|88.7|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2025-04-07 07:15:23|09235|1123978|307950|3.27T|3270000000000|111500|64422|-22.69|30|2025-05-06|15/03/2025||1628.75||856120000000|111500|1|2025-02-03|15/12/2024|1829.62|1794.69|1159600000000|1005970000000|143000|1
2025-04-07 07:15:36|09236|43516|000150|4.14T|4139999999999.9995|239500|142275|71.02|47|2025-07-25|15/06/2025||||4731000000000|239500|1|2025-05-01|15/03/2025||||4612500000000|239500|1
2025-04-07 07:15:52|09237|979714|084990|108.9B|108900000000|2185|108093|-47.71|33|2025-05-19|15/03/2025|||||2185|1|2025-03-19|15/12/2024|||||2530|1
2025-04-07 07:16:21|09238|43512|001120|906.39B|906390000000|23900|264616|-9.38|44|2025-05-19|15/03/2025||2072||4018170000000|23900|1|2025-02-07|15/12/2024||1846|4228000000000|4214830000000|24900|1
2025-04-07 07:16:32|09239|43351|009420|1.39T|1390000000000|25300|518321|-22.27|33|2025-04-30|15/03/2025||14.99|||25300|1|2025-01-22|15/12/2024||22.33|36400000000|36400000000|39950|1
2025-04-07 07:16:45|09240|1006368|183490|83.19B|83190000000|1000|170705|-43.93|31|2024-11-14|15/09/2024|||||1241|1|2024-08-14|15/06/2024|||||1599|1
2025-04-07 07:16:58|09241|1153711|013890|360.24B|360240000000|15310|205229|25.52|25|2025-05-19|15/03/2025|||||15310|1|2025-02-07|15/12/2024|||313000000000|313000000000|20600|1
2025-04-07 07:17:18|09242|979505|056190|619.54B|619540000000|20200|121985|-24.62|36|2025-05-09|15/03/2025||647.11||462660000000|20200|1|2025-02-14|15/12/2024|-1130.78|1303.82|465720000000|516830000000|18370|1
2025-04-07 07:17:58|09243|43669|||||||39|2025-05-08|15/03/2025|||||7420|1|2025-02-28|15/12/2024|||||8190|1
2025-04-07 07:18:35|09244|44102|161890|1.61T|1610000000000|64500|241921|28.6|35|2025-05-09|15/03/2025||1176.63||636430000000|64500|1|2025-02-25|15/12/2024|2024.78|422.7|590500000000|615100000000|57700|1
2025-04-07 07:18:49|09245|43954|039130|824.06B|824060000000|49550|62506|-10.78|40|2025-05-19|15/03/2025||||164000000000|49550|1|2025-02-11|15/12/2024|||142000000000|160600000000|57600|1
2025-04-07 07:18:58|09246|980115|222800|576.41B|576410000000|16800|1402192|-47.48|35|2025-05-01|15/03/2025||-731.71||290240000000|16800|1|2025-03-18|15/12/2024|-645.86|1567|289510000000|303360000000|21300|1
2025-04-07 07:19:12|09247|979403|048410|495.56B|495560000000|9790|265462|-47.28|24|2023-03-17|15/12/2022|-280.87||1710000000||19107.599609375|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2025-04-07 07:19:21|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
2025-04-07 07:19:31|09249|43957|042700|6.21T|6210000000000|60200|1132650|-54.75|35|2025-04-17|15/03/2025||679.36||162360000000|60200|1|2025-01-31|15/12/2024|580.34|777.63|149600000000|180890000000|120600|1
2025-04-07 07:19:50|09250|979234|034230|999.19B|999190000000|11120|284109|-25.45|36|2025-04-02|15/03/2025|301.88|261.29|282610000000|278690000000|11150|1|2025-01-02|15/12/2024|247.42|138.86|265830000000|268790000000|9600|1
2025-04-07 07:19:58|09251|1166423|323990|190.61B|190610000000|7770|112040|-57.04|12|2023-05-12|15/03/2023|-147.32||||30026.599609375|1|2023-03-15|15/12/2022|-140.44||||27276.400390625|1
2025-04-07 07:20:07|09252|979022|000250|4.32T|4320000000000.0005|178600|439199|63.88|34|2025-05-19|15/03/2025|||||178600|1|2025-03-19|15/12/2024|||||188600|1
2025-04-07 07:20:25|09253|979168|025980|547.73B|547730000000|6150|868154|3|35|2025-05-19|15/03/2025|||||6150|1|2025-02-28|15/12/2024|||||6120|1
2025-04-07 07:20:46|09254|43518|007310|1.38T|1380000000000|396500|3439|-2.99|47|2025-05-19|15/03/2025||||907500000000|396500|1|2025-03-18|15/12/2024|||892200000000|853100000000|399500|1
2025-04-07 07:21:22|09255|43393|003000|260.13B|260130000000|3590|123218|-41.95|40|2025-05-09|15/03/2025|||||3590|1|2025-03-28|15/12/2024|||||4500|1
2025-04-07 07:22:29|09256|43936|||||||33|2025-04-01|15/03/2025|||115000000000|115000000000|7990|1|2025-01-02|15/12/2024|||110000000000|110000000000|7650|1
2025-04-07 07:22:47|09257|43470|005690|561.64B|561640000000|8550|1577199|54.24|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2025-04-07 07:23:04|09258|979729|086900|979.6B|979600000000|139000|50295|0.43|37|2025-08-08|15/06/2025||2705||65400000000|139000|1|2025-05-19|15/03/2025||2789||60150000000|139000|1
2025-04-07 07:23:50|09259|43711|005250|603.15B|603150000000|12990|63164|-21.46|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2025-04-07 07:23:59|09260|43459|||||||45|2025-05-19|15/03/2025||629.00||287000000000|16050|1|2025-03-19|15/12/2024|||300000000000|343730000000|16970|1
2025-04-07 07:24:32|09261|43764|007700|470.79B|470790000000|11550|8275|-22.51|35|2025-05-19|15/03/2025||2448.88|||11550|1|2025-03-19|15/12/2024||2867.2|||12490|1
2025-04-07 07:25:03|09262|43386|004490|880.03B|880030000000|60200|61483|-23.4|45|2025-05-19|15/03/2025|||||60200|1|2025-03-12|15/12/2024|||530600000000|523600000000|69000|1
2025-04-07 07:25:49|09263|43650|||||||33|2025-05-19|15/03/2025||437.62||475600000000|18320|1|2025-03-25|15/12/2024||1356||515200000000|19790|1
2025-04-07 07:26:21|09264|979836|101490|632.18B|632180000000|28800|167882|-34.19|35|2025-05-20|15/03/2025|||||28800|1|2025-03-12|15/12/2024||||51000000000|28150|1
2025-04-07 07:26:38|09265|43992|079160|774.92B|774920000000|4470|183763|-21.1|42|2025-05-09|15/03/2025||-71.00|||4470|1|2025-02-07|15/12/2024||-72.67|588000000000|560750000000|5160|1
2025-04-07 07:26:58|09266|43353|069620|1.37T|1370000000000|115400|32407|-1.73|43|2025-05-19|15/03/2025||||345400000000|115400|1|2025-03-17|15/12/2024|||368000000000|350920000000|119900|1
2025-04-07 07:27:22|09267|979751|089980|229.03B|229030000000|13940|61510|-26.65|35|2025-05-09|15/03/2025|||||13940|1|2025-03-17|15/12/2024|||40600000000||15730|1
2025-04-07 07:28:03|09268|980024|192080|1.05T|1050000000000|51100|43918|25.4|35|2025-05-08|15/03/2025||1986.16||166100000000|51100|1|2025-02-12|15/12/2024|1267.46|1897|155800000000|155800000000|49600|1
2025-04-07 07:28:27|09269|43439|001740|791.58B|791580000000|3915|348371|-32.62|42|2025-05-19|15/03/2025||52.00||2037200000000|3915|1|2025-02-11|15/12/2024||105.00|1848900000000|2040400000000|4175|1
2025-04-07 07:28:53|09270|980007|178920|484.54B|484540000000|15610|133315|-25.85|35|2025-05-07|15/03/2025||249.00||58770000000|15610|1|2025-02-05|15/12/2024||474.00|55100000000|58800000000|16670|1
2025-04-07 07:29:06|09271|43482|103140|1.56T|1560000000000|52400|363036|0.97|46|2025-05-19|15/03/2025||2856||1128900000000|52400|1|2025-02-11|15/12/2024||2414|1228000000000|1310290000000|56400|1
2025-04-07 07:29:53|09272|979624|||||||36|2025-08-07|15/06/2025||507||69500000000|13110|1|2025-05-19|15/03/2025||266||45900000000|13110|1
2025-04-07 07:30:04|09273|989513|144510|314.82B|314820000000|20100|54518|-48.45|33|2025-05-09|15/03/2025|||||20100|1|2025-03-17|15/12/2024|||42700000000|48500000000|22950|1
2025-04-07 07:30:15|09274|43933|031430|335.21B|335210000000|9150|120920|-47.99|39|2025-05-19|15/03/2025||469.00||317300000000|9150|1|2025-02-05|15/12/2024||807.00|382300000000|382300000000|10070|1
2025-04-07 07:30:26|09275|43490|020000|316.57B|316570000000|14360|31860|-26.03|46|2025-05-19|15/03/2025||||396250000000|14360|1|2025-02-07|15/12/2024||560.00|435850000000|453180000000|15420|1
2025-04-07 07:30:32|09276|979711|084370|766.28B|766280000000|32450|159078|-34.23|36|2025-05-07|15/03/2025||820.71||106100000000|32450|1|2025-02-18|15/12/2024|1211.05|604.1|114510000000|101580000000|41250|1
2025-04-07 07:31:08|09277|979696|||||||24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2025-04-07 07:31:15|09278|979806|097520|405.67B|405670000000|22100|81487|-9.22|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2025-04-07 07:32:09|09279|979406|||||||33|2025-05-09|15/03/2025|||||3620|1|2025-03-27|15/12/2024|||||3640|1
2025-04-07 07:32:18|09280|979231|033640|157.58B|157580000000|6470|99871|-63.22|34|2025-05-19|15/03/2025|||||6470|1|2025-04-07|15/12/2024|||||6930|1
2025-04-07 07:32:32|09281|979393|046890|357.46B|357460000000|6040|165417|-39.5|37|2025-07-31|15/06/2025||63.44||280580000000|6040|1|2025-05-09|15/03/2025||45.45||254360000000|6040|1
2025-04-07 07:32:52|09282|43504|069260|593.98B|593980000000|14980|50028|-22.97|42|2025-04-30|15/03/2025||||345200000000|14980|1|2025-02-06|15/12/2024|||323000000000|312550000000|16450|1
2025-04-07 07:34:36|09283|43662|003540|1.07T|1070000000000.0001|15830|84394|1.8|37|2025-05-19|15/03/2025||||178500000000|15830|1|2025-03-13|15/12/2024|||108000000000|195000000000|16900|1
2025-04-07 07:34:48|09284|43511|005850|1.62T|1620000000000|31150|215555|2.89|47|2025-05-19|15/03/2025||2696||1288550000000|31150|1|2025-03-18|15/12/2024||1724|1237200000000|1258670000000|34950|1
2025-04-07 07:35:12|09285|1167674|363280|75.06B|75060000000|2010|111216|-39.88|19|2025-05-19|15/03/2025|||||2010|1|2025-02-26|15/12/2024||1935||93000000000|2595|1
2025-04-07 07:35:25|09286|979965|140860|1.4T|1400000000000|191500|25149|14.09|33|2025-05-09|15/03/2025||||36700000000|191500|1|2025-03-19|15/12/2024||2229|63000000000|60060000000|206000|1
2025-04-07 07:36:18|09287|43406|||||||47|2025-05-19|15/03/2025||||361200000000|61400|1|2025-03-13|15/12/2024|||388300000000|374200000000|67300|1
2025-04-07 07:36:57|09288|980069|||||||35|2025-05-08|15/03/2025||293.54||43920000000|24850|1|2025-03-19|15/12/2024|694.84|692.29|52180000000|51560000000|29000|1
2025-04-07 07:37:21|09289|979945|131970|459.4B|459400000000|22500|271538|-55.24|35|2025-05-19|15/03/2025||||69700000000|22500|1|2025-03-18|15/12/2024|||81100000000|110400000000|30150|1
2025-04-07 07:37:59|09290|1142478|290650|453.7B|453700000000|19310|150463|-11.76|29|2025-05-09|15/03/2025|||||19310|1|2025-03-24|15/12/2024|||||21800|1
2025-04-07 07:38:16|09291|979724|086450|662.16B|662160000000|14670|142911|-11|34|2025-05-19|15/03/2025||||214100000000|14670|1|2025-03-13|15/12/2024|||205300000000|195800000000|15240|1
2025-04-07 07:38:25|09292|43533|006650|549.06B|549059999999.99994|82000|33574|-43.42|46|2025-05-19|15/03/2025||-1150||713160000000|82000|1|2025-03-06|15/12/2024||552.9|729000000000|734750000000|97000|1
2025-04-07 07:38:50|09293|43906|023590|841.01B|841010000000|18570|69567|-6.6|35|2024-11-18|15/09/2024|||||17670|1|2024-08-14|15/06/2024|||||17640|1
2025-04-07 07:38:58|09294|43358|006120|765.98B|765980000000|39050|20049|-15.1|41|2024-11-18|15/09/2024|||||35650|1|2024-08-14|15/06/2024|||||34300|1
2025-04-07 07:39:23|09295|980097|218410|352.13B|352130000000|12700|240246|-18.8|33|2025-05-19|15/03/2025||||48000000000|12700|1|2025-02-07|15/12/2024||283.00|37700000000|37700000000|17790|1
2025-04-07 07:39:36|09296|959129|079550|5.61T|5610000000000|239000|350613|44.92|36|2025-08-08|15/06/2025||2331||837400000000|239000|1|2025-05-19|15/03/2025||1876.5||801220000000|239000|1
2025-04-07 07:40:26|09297|979266|||||||35|2025-05-09|15/03/2025||||80600000000|2620|1|2025-03-21|15/12/2024|||81400000000|100000000000|3180|1
2025-04-07 07:40:37|09298|43388|005300|1.05T|1050000000000|104500|16514|-21.06|46|2025-04-30|15/03/2025||||966950000000|104500|1|2025-02-10|15/12/2024||2706|923300000000|966950000000|101000|1
2025-04-07 07:41:01|09299|43717|005440|806.03B|806030000000|4905|144573|8.69|42|2025-05-19|15/03/2025||||2274000000000|4905|1|2025-02-14|15/12/2024|||2148000000000|1269000000000|4980|1
2025-04-07 07:41:22|09300|44066|114090|699.59B|699590000000|11160|106372|-20.37|46|2025-05-08|15/03/2025||230.14||107260000000|11160|1|2025-03-21|15/12/2024|88.75|231.75|105850000000|105820000000|10700|1
2025-04-07 07:41:34|09301|1010643|267270|1.08T|1080000000000.0001|56400|301904|3.42|34|2025-05-19|15/03/2025||2288|||56400|1|2025-02-06|15/12/2024||1704|789100000000|855270000000|63800|1
2025-04-07 07:41:45|09302|999108|178320|1.08T|1080000000000.0001|18180|578490|-20.93|34|2025-05-19|15/03/2025||||332000000000|18180|1|2025-03-19|15/12/2024|||280700000000|354400000000|22550|1
2025-04-07 07:42:07|09303|43437|000640|648.97B|648970000000|98900|11994|-13.6|46|2025-05-12|15/03/2025||1652|||98900|1|2025-02-10|15/12/2024||3086|346900000000|317800000000|99600|1
2025-04-07 07:42:31|09304|43500|001680|815.4B|815400000000|22150|172024|7.39|47|2025-05-19|15/03/2025||||1085500000000|22150|1|2025-03-19|15/12/2024|||1044600000000|1046750000000|24400|1
2025-04-07 07:42:57|09305|43941|033270|282.46B|282460000000|18470|27040|-20.69|38|2025-05-09|15/03/2025|||||18470|1|2025-03-17|15/12/2024|||73180000000|77800000000|19080|1
2025-04-07 07:43:14|09306|955774|210980|147.92B|147920000000|7690|167040|-35.8|35|2025-05-09|15/03/2025|||||7690|1|2025-03-14|15/12/2024||966.00|685700000000|220000000000|8300|1
2025-04-07 07:43:23|09307|979739|088800|145.9B|145900000000|620|288941|-69.33|33|2025-05-09|15/03/2025|||||620|1|2025-02-26|15/12/2024|||||761|1
2025-04-07 07:43:33|09308|979755|090460|402.95B|402950000000|11700|226671|-31.44|36|2025-04-30|15/03/2025||136.9||306830000000|11700|1|2025-03-21|15/12/2024|189.54|1140.69|487800000000|498960000000|15060|1
2025-04-07 07:43:50|09309|979462|053030|453.83B|453830000000|12890|918078|1.9|33|2025-05-20|15/03/2025||17.57|||12890|1|2025-03-14|15/12/2024|-249.36|57.36||41400000000|15460|1
2025-04-07 07:44:29|09310|43660|003520|351.15B|351150000000|1899|147147|-9|31|2024-11-14|15/09/2024|||||2055|1|2024-08-14|15/06/2024|||||2465|1
2025-04-07 07:44:46|09311|979708|083790|163.4B|163400000000|2085|131004|-42.98|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2025-04-07 07:44:58|09312|979479|053800|895.81B|895810000000|112000|115956|73.91|32|2025-02-14|15/12/2024|||||73400|1|2024-11-05|15/09/2024|||||61200|1
2025-04-07 07:45:28|09313|980038|200130|364.24B|364240000000|12420|149843|-18.98|35|2025-05-19|15/03/2025|||||12420|1|2025-03-17|15/12/2024|||154500000000|155850000000|12580|1
2025-04-07 07:45:39|09314|43479|105630|402.1B|402100000000|10070|113773|-51.49|45|2025-05-19|15/03/2025||||445070000000|10070|1|2025-03-18|15/12/2024|||404050000000|372550000000|12130|1
2025-04-07 07:46:05|09315|43363|000240|1.4T|1400000000000|14170|107493|-16.02|45|2025-05-19|15/03/2025|||||14170|1|2025-02-12|15/12/2024|||||15860|1
2025-04-07 07:46:34|09316|960821|089590|546.27B|546270000000|6520|217888|-40.33|36|2025-08-07|15/06/2025||231.00||449500000000|6520|1|2025-05-19|15/03/2025||451.00||511930000000|6520|1
2025-04-07 07:46:44|09317|43673|003850|705.29B|705290000000|7980|122691|-31.19|41|2025-05-09|15/03/2025|||||7980|1|2025-03-28|15/12/2024||||292400000000|9190|1
2025-04-07 07:47:01|09318|979524|058820|290.98B|290980000000|1995|609611|-8.68|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2025-04-07 07:47:25|09319|43483|064960|636.38B|636380000000|26000|79613|-43.16|45|2025-08-06|15/06/2025||862.93||265000000000|26000|1|2025-05-07|15/03/2025||769.32||243000000000|26000|1
2025-04-07 07:47:31|09320|43605|001820|249.86B|249860000000|23100|47810|-36.53|35|2025-05-19|15/03/2025||993.00|||23100|1|2025-03-13|15/12/2024||553.00||77100000000|27700|1
2025-04-07 07:47:43|09321|43402|108670|274.96B|274960000000|27750|24300|-29.39|45|2025-05-19|15/03/2025||||758500000000|27750|1|2025-02-06|15/12/2024|||889000000000|881250000000|29950|1
2025-04-07 07:48:03|09322|43421|007570|183.74B|183740000000|9870|40958|-29.8|36|2025-05-09|15/03/2025|||||9870|1|2025-03-13|15/12/2024|||||10780|1
2025-04-07 07:48:24|09323|43429|000070|435.73B|435730000000|54000|14252.31|-23|41|2024-11-14|15/09/2024|||||66900|1|2024-08-14|15/06/2024|||||68800|1
2025-04-07 07:48:32|09324|1056347|272450|482.85B|482850000000|8770|162860|-36.06|34|2025-05-19|15/03/2025||1360||412780000000|8770|1|2025-03-18|15/12/2024||305.00|358000000000|348530000000|9580|1
2025-04-07 07:48:41|09325|1174282|383800|484.99B|484990000000|6030|115123.66|-13.06|16|2025-05-19|15/03/2025|||||6030|1|2025-03-14|15/12/2024||||47000000000|6560|1
2025-04-07 07:48:53|09326|980070|214150|3.98T|3980000000000|55800|523908|59.67|33|2025-05-08|15/03/2025||467.82||76010000000|||2025-02-13|15/12/2024|438.43|363.06|74400000000|70330000000||
2025-04-07 07:49:38|09327|43731|005880|496.27B|496270000000|1423|2061218.88|-22.5|36|2025-05-19|15/03/2025||83.00||326700000000|1423|1|2025-03-20|15/12/2024||379.00|404800000000|396870000000|1700|1
2025-04-07 07:49:47|09328|979166|025900|408.93B|408930000000|8200|617493|-62.48|35|2025-05-19|15/03/2025||||230200000000|8200|1|2025-03-20|15/12/2024|||239000000000|223300000000|10340|1
2025-04-07 07:49:57|09329|43831|011930|241.23B|241230000000|1110|822059|-52.62|36|2025-05-19|15/03/2025||-680.00||139600000000|1110|1|2025-02-06|15/12/2024|||152900000000|152900000000|1180|1
2025-04-07 07:50:05|09330|43655|003230|5.97T|5970000000000|782000|67763|255.3|34|2025-05-19|15/03/2025||||491810000000|782000|1|2025-03-18|15/12/2024|||479000000000|439870000000|926000|1
2025-04-07 07:50:14|09331|1155106|084850|220.96B|220960000000|10120|65353.19|-48.64|26|2025-05-09|15/03/2025||-20.00|||10120|1|2025-03-18|15/12/2024||365.00|179000000000|183400000000|12340|1
2025-04-07 07:50:25|09332|979134|022100|3.67T|3670000000000|23300|3076167|-47.45|36|2025-05-09|15/03/2025|||||23300|1|2025-02-03|15/12/2024|||361600000000|652200000000|18850|1
2025-04-07 07:50:34|09333|43530|001800|982.96B|982960000000|16050|122019|10.09|46|2025-05-19|15/03/2025|||||16050|1|2025-04-07|15/12/2024||||883040000000|16340|1
2025-04-07 07:50:44|09334|991205|241590|452.6B|452600000000|7240|351157|0.55|36|2025-08-08|15/06/2025||||481150000000|7240|1|2025-05-09|15/03/2025||||427400000000|7240|1
2025-04-07 07:50:53|09335|43420|016380|548.9B|548900000000|5310|258232|-24.21|36|2025-05-20|15/03/2025|||||5310|1|2025-02-11|15/12/2024|||794800000000|825500000000|6010|1
2025-04-07 07:51:02|09336|1024891|003380|536.88B|536880000000|5300|196688|-20.31|31|2024-11-13|15/09/2024|||||5470|1|2024-08-14|15/06/2024|||||5520|1
2025-04-07 07:51:11|09337|1123803|192650|424.54B|424540000000|5720|200932|-41.12|30|2025-05-19|15/03/2025||||308000000000|5720|1|2025-03-18|15/12/2024|||292000000000|263800000000|7090|1
2025-04-07 07:51:22|09338|44000|081000|157.17B|157170000000|11060|15370|-18.36|33|2025-05-20|15/03/2025|||||11060|1|2025-03-12|15/12/2024|||||11550|1
2025-04-07 07:51:32|09339|43983|071840|167.61B|167610000000|6980|28086|-28.9|41|2025-05-19|15/03/2025||||514300000000|6980|1|2025-02-05|15/12/2024|||556400000000|544400000000|7310|1
2025-04-07 07:51:40|09340|1031203|271980|196.86B|196860000000|12360|277596|-23.36|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2025-04-07 07:51:49|09341|979273|036830|578.52B|578520000000|25400|63734|-58.63|35|2025-05-19|15/03/2025|||||25400|1|2025-03-25|15/12/2024|||||32050|1
2025-04-07 07:51:58|09342|103240|2330|24.43T|24430000000000|942|41272899|20.77|45|2025-07-17|15/06/2025||14.24||882610000000|942|1|2025-04-17|15/03/2025||13.62||835170000000|942|1
2025-04-07 07:52:03|09343|104387|005930|251.99B|251990000000|40.6|1|0|0||
2025-04-07 07:52:11|09344|1096032|NIO|7.27B|7270000000|3.46|57519817|-21.18|28|2025-06-05|15/03/2025||-2.51||12510000000|3.460000038147|1|2025-03-21|15/12/2024|-3.17|-2.12|19700000000|20810000000|4.710000038147|1
2025-04-07 07:52:20|09345|103325|2454|2.29T|2290000000000|1435|7413534|23.71|45|2025-07-25|15/06/2025||16.54||144800000000|1435|1|2025-04-23|15/03/2025||16.82||145970000000|1435|1
2025-04-07 07:52:29|09346|103233|2317|2.13T|2130000000000|153.5|53384815|-3.46|44|2025-05-08|15/03/2025||2.65||1658130000000|153.5|1|2025-03-13|15/12/2024|3.34|3.88|2130500000000|2093350000000|170.5|1
2025-04-07 07:52:39|09347|951042|005935|370.03T|370030000000000|44050|1298926|-35.14|41|2025-07-24|15/06/2025||866.46||74912410000000|44050|1|2025-04-24|15/03/2025||738.98||76757240000000|44050|1
2025-04-07 07:52:46|09348|27012|AMXB|881.64B|881640000000|14.5|61476097|-5.78|43|2025-07-15|15/06/2025||0.3331||232010000000|14.5|1|2025-04-29|15/03/2025||0.3092||230330000000|14.5|1
2025-04-07 07:52:55|09349|13195|QNBK|139.84B|139840000000|15.01|3163715|9.65|47|2025-04-09|15/03/2025|||||15.010000228882|1|2025-01-13|15/12/2024|0.4035|0.4308|10680000000|10350000000|16.700000762939|1
2025-04-07 07:53:06|09350|103225|2303|568.27B|568270000000|45.25|47812026|-12.31|36|2025-07-30|15/06/2025||0.8205||60390000000|45.25|1|2025-04-23|15/03/2025||0.7176||57770000000|45.25|1
2025-04-07 07:53:13|09351|993261|005380|28.49B|28490000000|89|0|0|0||
2025-04-07 07:53:20|09352|992964|||||||36|2025-08-05|15/06/2025||0.6121||2880000000|47.919998168945|1|2025-05-06|15/03/2025||0.7988||3170000000|47.919998168945|1
2025-04-07 07:53:29|09353|11111|NBKK|8.11B|8109999999.999999|927.619|6247996|3.18|47|2025-04-16|15/03/2025|||||927.61901855469|1|2025-01-27|15/12/2024||0.018|320100000|312010000|970|1
2025-04-07 07:53:36|09354|943202|NVTKq|35.17B|35170000000|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
2025-04-07 07:53:46|09355|941323|FAB|140.22B|140220000000|12.7|4095613|-4.94|44|2025-07-24|15/06/2025||0.3506||7850000000|12.699999809265|1|2025-04-24|15/03/2025||0.3618||7940000000|12.699999809265|1
2025-04-07 07:53:54|09356|103439|||||||44|2025-05-15|15/03/2025||2.83||95200000000|87.599998474121|1|2025-03-14|15/12/2024|2.04|1.24|103450000000|54550000000|89|1
2025-04-07 07:54:00|09357|52704|WALMEX|48.36B|48360000000|2.67|29026|-34.07|0||
2025-04-07 07:54:09|09358|103227|||||||45|2025-07-30|15/06/2025||4.31||119620000000|369.5|1|2025-04-24|15/03/2025||3.58||109890000000|369.5|1
2025-04-07 07:54:15|09359|1165509|XPEV|18.46B|18460000000|19.43|12586075|162.92|18|2025-05-27|15/03/2025||-2.24||15420000000|19.430000305176|1|2025-03-18|15/12/2024|-0.73|-2.16|16110000000|16060000000|24.559999465942|1
2025-04-07 07:54:24|09360|1164093|LI|23.23B|23230000000|23.07|6430449|-22.66|21|2025-05-27|15/03/2025||1.12||26430000000|23.069999694824|1|2025-03-14|15/12/2024|3.79|2.82|44270000000|43480000000|28.719999313354|1
2025-04-07 07:54:31|09361|27101|GFNORTEO|401.19B|401190000000|143.93|7284727|-20.86|48|2025-07-22|15/06/2025||5.39||39440000000|143.92999267578|1|2025-04-22|15/03/2025||5.3||38840000000|143.92999267578|1
2025-04-07 07:54:41|09362|103440|2882|903.62B|903620000000|61.6|18163982|28.2|44|2025-05-23|15/03/2025||2.12||113610000000|61.599998474121|1|2025-03-14|15/12/2024|0.545|0.88|73840000000|81900000000|65.900001525879|1
2025-04-07 07:54:50|09363|103009|1303|249.03B|249030000000|31.4|15237533|-44.72|44|2025-05-08|15/03/2025||0.1086||66280000000|31.39999961853|1|2025-03-11|15/12/2024|0.04|0.1764|68160000000|62310000000|33.799999237061|1
2025-04-07 07:54:59|09364|968966|ONC|25.65B|25650000000|238.51|473329|58.97|35|2025-05-01|15/03/2025||-0.4306||1130000000|238.50999450684|1|2025-02-27|15/12/2024|-1.43|-1.01|1130000000|1040000000|259|1
2025-04-07 07:55:10|09365|27102|FEMSAUBD|627.89B|627890000000|198.79|2783555|-5.76|43|2025-07-23|15/06/2025||2.56||215240000000|198.78999328613|1|2025-04-25|15/03/2025||1.61||195440000000|198.78999328613|1
2025-04-07 07:55:19|09366|103449|||||||44|2025-05-19|15/03/2025||0.99||48090000000|40.400001525879|1|2025-03-14|15/12/2024|0.68|0.6383|42030000000|40030000000|40|1
2025-04-07 07:55:28|09367|103294|2412|1.01T|1010000000000|130|7406247|4|45|2025-07-31|15/06/2025||1.31||55830000000|130|1|2025-05-01|15/03/2025||1.27||54480000000|130|1
2025-04-07 07:55:35|09368|103008|1301|243.17B|243170000000|38.2|29983141|-45.43|44|2025-07-14|15/06/2025||0.0955||52690000000|38.200000762939|1|2025-04-15|15/03/2025||-0.0595||50480000000|38.200000762939|1
2025-04-07 07:55:45|09369|103176|2002|348.45B|348450000000|22.85|47220582|-7.3|45|2025-08-01|15/06/2025||0.1533||93200000000|22.85000038147|1|2025-05-02|15/03/2025||0.0583||84080000000|22.85000038147|1
2025-04-07 07:55:55|09370|27109|GMEXICOB|727.90B|727900000000|93.74|5944402|-9.42|47|2025-07-29|15/06/2025||0.1234||4110000000|93.73999786377|1|2025-04-24|15/03/2025||0.1218||4160000000|93.73999786377|1
2025-04-07 07:56:04|09371|8736|OTPB|5.45T|5450000000000|20250|563816|30.4|48|2025-08-08|15/06/2025||1005.41|||20310|1|2025-05-09|15/03/2025||839.24|||20310|1
2025-04-07 07:56:14|09372|945654|GLOB|4.43B|4430000000|100.55|872799|-49.04|41|2025-05-15|15/03/2025||1.6||624970000|100.55000305176|1|2025-02-20|15/12/2024|1.75|1.73|642500000|645440000|217.61000061035|1
2025-04-07 07:56:24|09373|11109|KFH|11.87B|11870000000|745|10718724|2.27|47|2025-04-30|15/03/2025|||||745|1|2025-01-28|15/12/2024|||420350000|367000000|796|1
2025-04-07 07:56:33|09374|101600|TLKM|238.74T|238740000000000|2410|109067654|-29.74|46|2025-08-05|15/06/2025||65.45|||2410|1|2025-05-12|15/03/2025||65.98|||2410|1
2025-04-07 07:56:42|09375|50014|2688|65.67B|65670000000|58.75|5570180|6.8|32|2025-05-06|15/03/2025|||||58.849998474121|1|2025-03-26|15/12/2024|||||59.450000762939|1
2025-04-07 07:56:52|09376|103729|6415|157.98B|157980000000|408.5|2767884|27.86|35|2025-05-08|15/03/2025||1.49||4380000000|408.5|1|2025-03-12|15/12/2024|2.32|2.36|5110000000|5150000000|413|1
2025-04-07 07:57:02|09377|103444|2886|585.92B|585920000000|39.5|14849001|-0.63|42|2025-05-22|15/03/2025||0.63||20670000000|39.5|1|2025-02-25|15/12/2024|0.33|0.44|16610000000|15100000000|39.349998474121|1
2025-04-07 07:57:15|09378|50012|2333|204.04B|204040000000|11.18|33237818|46.35|45|2025-04-18|15/03/2025|||||11.220000267029|1|2025-03-31|15/12/2024|0.4811|0.67|59940000000|83770000000|14.199999809265|1
2025-04-07 07:57:24|09379|941318|EAND|145.93B|145930000000|16.78|2413839|-8.71|44|2025-07-31|15/06/2025||0.314||17000000000|16.780000686646|1|2025-04-29|15/03/2025||0.2886||16940000000|16.780000686646|1
2025-04-07 07:57:34|09380|1073087|BILI|6.9B|6900000000|16.55|6795239|52.25|33|2025-05-21|15/03/2025||0.5155||6910000000|16.549999237061|1|2025-02-20|15/12/2024|1.08|0.95|7730000000|7620000000|20.329999923706|1
2025-04-07 07:57:45|09381|1081842|3711|646.96B|646960000000|149|16117951|-3.56|36|2025-07-24|15/06/2025||2.32||153360000000|149|1|2025-04-24|15/03/2025||1.79||143530000000|149|1
2025-04-07 07:57:56|09382|103663|5871|203.02B|203020000000|121|7124659|-31.05|44|2025-05-08|15/03/2025||3.03||24150000000|121|1|2025-02-25|15/12/2024|2.5|2.98|25320000000|26040000000|128.5|1
2025-04-07 07:58:07|09383|992761|ZTO|14.5B|14500000000|18.17|2628056|-13.06|35|2025-05-14|15/03/2025||2.93||11700000000|18.170000076294|1|2025-03-18|15/12/2024|3.24|3.28|12920000000|11710000000|20.729999542236|1
2025-04-07 07:58:16|09384|996195|CPALL_n|480.45B|480450000000|49.75|24592044|-11.16|36|2025-08-06|15/06/2025||0.785||254690000000|49.75|1|2025-05-07|15/03/2025||0.77||244510000000|49.75|1
2025-04-07 07:58:26|09385|8560|0291|81.10B|81100000000|24.85|22191566|-17.8|38|2025-03-21|15/12/2024||2.24|||28.85000038147|1|2024-11-15|15/09/2024|||8900000000||27.25|1
2025-04-07 07:58:35|09386|103442|2884|468.68B|468680000000|29.3|22712890|8.92|44|2025-05-08|15/03/2025||0.4933||18670000000|29.299999237061|1|2025-02-26|15/12/2024|0.32|0.3917|17530000000|17900000000|29.549999237061|1
2025-04-07 07:58:44|09387|996213|PTT_n|899.73B|899730000000|31.5|28004165|-9.35|35|2025-05-14|15/03/2025||0.76|||31.5|1|2025-02-20|15/12/2024|0.33|0.56|724400000000|778000000000|31.5|1
2025-04-07 07:58:56|09388|102993|1216|465.36B|465360000000|81.9|7562606|8.76|45|2025-08-07|15/06/2025||1.07||172200000000|81.900001525879|1|2025-05-08|15/03/2025||1.06||168260000000|81.900001525879|1
2025-04-07 07:59:05|09389|103388|2603|491.46B|491460000000|227|17317708|37.58|35|2025-05-20|15/03/2025||11.34||102840000000|227|1|2025-03-13|15/12/2024|14.19|13.54|115810000000|116960000000|228.5|1
2025-04-07 07:59:11|09390|1097278|1801|65.04B|65040000000.00001|39.5|14663173|40.56|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2025-04-07 07:59:20|09391|27024|CEMEXCPO|152.41B|152410000000|10.52|42155260|-27.75|37|2025-07-24|15/06/2025||0.3698||86640000000|10.520000457764|1|2025-04-28|15/03/2025||0.1913||76960000000|10.520000457764|1
2025-04-07 07:59:30|09392|103026|1326|161.73B|161730000000|27.65|18738917|-49.82|45|2025-08-01|15/06/2025||0.0465||85090000000|27.64999961853|1|2025-05-02|15/03/2025||-0.0953||80550000000|27.64999961853|1
2025-04-07 07:59:36|09393|50130|CPIJ|289.95B|289950000000|257480|289031|21.89|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
2025-04-07 07:59:47|09394|50209|SSWJ|44.89B|44890000000|1607|22908393|-29.38|40|2025-05-09|15/03/2025|||||1603|1|2025-02-21|15/12/2024|-0.7293|-0.74||61940000000|1709|1
2025-04-07 07:59:56|09395|12548|ENBD|120.96B|120960000000|19.15|2476303|9.12|48|2025-07-24|15/06/2025||0.8124||11550000000|19.14999961853|1|2025-04-24|15/03/2025||0.8153||11570000000|19.14999961853|1
2025-04-07 08:00:03|09396|103257|2357|448.63B|448630000000|604|4143807|42.96|45|2025-08-06|15/06/2025||11.37||157040000000|604|1|2025-05-07|15/03/2025||9.26||142850000000|604|1
2025-04-07 08:00:14|09397|103492|3034|323.12B|323120000000|531|2728995|-10.91|45|2025-07-31|15/06/2025||8.85||27840000000|531|1|2025-05-13|15/03/2025||7.99||26770000000|531|1
2025-04-07 08:00:23|09398|996216|SCC_n|166.2B|166200000000|138.5|2387682|-45.47|35|2025-04-30|15/03/2025|||||138.5|1|2025-01-30|15/12/2024|-0.4|2.39|130510000000|117290000000|153.5|1
2025-04-07 08:00:33|09399|41491|SQMB|10.26T|10260000000000|35900|468974|-19.5|47|2025-05-15|15/03/2025||576.8||965430000000|35900|1|2025-03-05|15/12/2024|393.19|526.62|1005260000000|977370000000|36589|1
2025-04-07 08:00:40|09400|32488|1288|1.86T|1860000000000|4.2|155590192|36.39|47|2025-04-25|15/03/2025||0.2||180840000000|||2025-03-28|15/12/2024|0.17|0.19|168030000000|163460000000||
2025-04-07 08:00:45|09401|996187|AOT_n|532.14B|532140000000|37.25|16383417|-43.13|0||
2025-04-07 08:00:55|09402|103443|2885|445.23B|445230000000|34.4|19421572|14.86|43|2025-05-21|15/03/2025||0.68||25280000000|34.400001525879|1|2025-03-14|15/12/2024|0.67|0.66|20650000000|18750000000|34.700000762939|1
2025-04-07 08:01:04|09403|103274|2379|271.82B|271820000000|530|2494674|-7.18|45|2025-07-31|15/06/2025||7.54||31470000000|530|1|2025-04-30|15/03/2025||8.6||31850000000|530|1
2025-04-07 08:01:15|09404|102981|1101|244.01B|244010000000|32.4|18844870|1.25|45|2025-08-07|15/06/2025||0.41||42000000000|32.400001525879|1|2025-05-14|15/03/2025||0.31||37470000000|32.400001525879|1
2025-04-07 08:01:26|09405|21010|BAP|14.2B|14200000000|178.74|293714|3.38|47|2025-05-15|15/03/2025||5.35||1460000000|178.74000549316|1|2025-02-11|15/12/2024|3.8|4.54|1430000000|1450000000|191.00999450684|1
2025-04-07 08:01:36|09406|103450|2892|380.18B|380180000000|27.1|14451938|-0.18|44|2025-05-28|15/03/2025||0.48||18600000000|||2025-03-06|15/12/2024|0.32|0.34|16740000000|14200000000||
2025-04-07 08:01:50|09407|16304|HTHT|10.47B|10470000000|33.43|2056391|-17.66|47|2025-06-02|15/03/2025||2.6||5410000000|33.430000305176|1|2025-03-20|15/12/2024|1.03|2.32|6020000000|5680000000|38.049999237061|1
2025-04-07 08:01:56|09408|100019|0268|37.45B|37450000000|10.46|59990050|52.13|22|2024-11-18|15/09/2024|||||8.579999923706|1|2024-08-15|15/06/2024||-0.10||3006000000|5.6300001144409|1
2025-04-07 08:02:05|09409|41378|GFIJ|333.56B|333560000000|37843|2385763|21.13|39|2025-05-08|15/03/2025||0.42|||37927|1|2025-02-20|15/12/2024|0.815|0.47|||34912|1
2025-04-07 08:02:15|09410|943822|0586|12.62B|12620000000|7.04|7757639|46.51|25|2024-11-27|15/09/2024|||||6.4499998092651|1|2024-08-27|15/06/2024|||||6.0450987815857|1
2025-04-07 08:02:26|09411|32492|2601|296.95B|296950000000|20.3|13667379|73.97|46|2025-04-24|15/03/2025|||||20.299999237061|1|2025-03-26|15/12/2024||0.54||173004000000|24.10000038147|1
2025-04-07 08:02:36|09412|103495|3037|147.37B|147370000000|96.4|16977252|-49.79|45|2025-07-23|15/06/2025||1.31||31300000000|96.400001525879|1|2025-04-29|15/03/2025||0.8172||28710000000|96.400001525879|1
2025-04-07 08:02:45|09413|13893|2899|434.39B|434390000000|14.18|59328787|0.95|46|2025-04-09|15/03/2025|||||14.199999809265|1|2025-03-20|15/12/2024|0.2895|0.21|73240000000|91690000000|18.059999465942|1
2025-04-07 08:02:53|09414|103664|5880|370.71B|370710000000|24.35|9722295|-6.35|33|2024-11-21|15/09/2024|||||25.10000038147|1|2024-08-28|15/06/2024|||||25.89999961853|1
2025-04-07 08:03:00|09415|1168688|6690|118.97B|118970000000|19.66|19464452|-10.72|24|2025-04-24|15/03/2025||0.616||79900000000|||2025-03-27|15/12/2024|0.407|0.47|88900000000|72310000000||
2025-04-07 08:03:09|09416|103276|2382|898.10B|898100000000|233|22308288|-20.61|45|2025-08-08|15/06/2025||4.18||514550000000|233|1|2025-05-08|15/03/2025||3.64||414940000000|233|1
2025-04-07 08:03:15|09417|1163128|6969|78.88B|78880000000|9.7|26417457|89.04|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2025-04-07 08:03:26|09418|32500|0992|94.40B|94400000000|7.56|102353400|13.51|47|2025-05-22|15/03/2025||0.0187||15740000000|7.5500001907349|1|2025-02-20|15/12/2024|0.0535|0.03|18800000000|17850000000|12.579999923706|1
2025-04-07 08:03:36|09419|101040|1088|598.04B|598040000000|29.95|21520034|3.99|39|2025-04-25|15/03/2025|||||29.950000762939|1|2025-03-21|15/12/2024|0.6|0.46|84480000000|93690000000|31.64999961853|1
2025-04-07 08:03:41|09420|985212|BIDJ|138.96B|138960000000|41500|803077|-3.69|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2025-04-07 08:03:48|09421|102323|SMPH|646.87B|646870000000|22.4|9163379|-25|41|2025-05-12|15/03/2025||0.3819||29030000000|22.39999961853|1|2025-02-17|15/12/2024|0.3949|0.3842|40600000000|35640000000|23|1
2025-04-07 08:03:59|09422|103469|3008|327.00B|327000000000|2450|833938|-1.61|45|2025-07-10|15/06/2025||33.21||12560000000|2450|1|2025-04-10|15/03/2025||37.65||13360000000|2450|1
2025-04-07 08:04:10|09423|49990|0916|50.41B|50410000000|6|28120760|20.19|46|2025-04-23|15/03/2025|||||6|1|2025-03-28|15/12/2024||0.1|10720000000||6.0700001716614|1
2025-04-07 08:04:18|09424|13874|0384|35.20B|35200000000|6.47|10291536|0.14|33|2025-06-20|15/03/2025||0.36|||||2025-02-26|15/12/2024||||||
2025-04-07 08:04:28|09425|996186|ADVANC_n|840.82B|840820000000|272|4106576|33.33|35|2025-05-07|15/03/2025||3.26||54930000000|272|1|2025-02-07|15/12/2024|3.11|3.55|56740000000|56740000000|275|1
2025-04-07 08:04:38|09426|103218|2207|340.39B|340390000000|611|241005|-4.23|44|2025-08-07|15/06/2025||9||69000000000|611|1|2025-05-07|15/03/2025||10.83||72200000000|611|1
2025-04-07 08:04:55|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
2025-04-07 08:05:02|09428|996189|BDMS_n|357.57B|357570000000|22.5|23807744|-20.35|0||
2025-04-07 08:05:14|09429|103393|2609|270.29B|270290000000.00003|77.4|27068103|76.71|44|2025-08-07|15/06/2025||2.07||45570000000|77.400001525879|1|2025-05-14|15/03/2025||2.55||46410000000|77.400001525879|1
2025-04-07 08:05:23|09430|103445|2887|224.49B|224490000000|17.3|26994389|-3.35|44|2025-05-14|15/03/2025||0.345||14370000000|17.299999237061|1|2025-02-20|15/12/2024|0.22|0.23|13470000000|12550000000|17.450000762939|1
2025-04-07 08:05:57|09431|103441|2883|300.86B|300860000000|17.9|43083456|29.71|40|2025-05-28|15/03/2025||0.56|||17.89999961853|1|2025-03-10|15/12/2024||0.32|||18.35000038147|1
2025-04-07 08:06:07|09432|13206|IQCD|70.00B|70000000000|11.6|2220427|-6.63|48|2025-08-05|15/06/2025||0.2175||3670000000|11.590000152588|1|2025-04-28|15/03/2025||0.2175||3670000000|11.590000152588|1
2025-04-07 08:06:15|09433|1050117|ZLAB|3.47B|3470000000|31.77|954024|104.7|34|2025-05-13|15/03/2025||-0.4584||113770000|31.770000457764|1|2025-02-27|15/12/2024|-0.08|-0.73|109070000|107690000|35.069999694824|1
2025-04-07 08:06:25|09434|941316|ADCB|72.74B|72740000000|9.94|5577104|18.19|44|2025-07-17|15/06/2025||0.304||5070000000|9.9399995803833|1|2025-04-21|15/03/2025||0.3||4940000000|9.9399995803833|1
2025-04-07 08:06:33|09435|1115063|2359|175.49B|175490000000|50.8|6426658|82.5|29|2025-08-04|15/06/2025||0.9935||11060000000|50.799999237061|1|2025-04-28|15/03/2025||1.08||9390000000|50.799999237061|1
2025-04-07 08:06:42|09436|1164709|BEKE|23.61B|23610000000|19.56|10146068|40.11|22|2025-08-06|15/06/2025||1.92||28410000000|19.559999465942|1|2025-05-15|15/03/2025||1.04||21370000000|19.559999465942|1
2025-04-07 08:06:51|09437|13889|2328|294.49B|294490000000|13.18|35326105|48.62|35|2025-04-24|15/03/2025|||||13.159999847412|1|2025-03-27|15/12/2024||0.51||231727000000|14.520000457764|1
2025-04-07 08:07:07|09438|103293|2409|107.55B|107550000000|14.25|32028490|-19.49|45|2025-07-24|15/06/2025||0.1353||74980000000|14.25|1|2025-04-24|15/03/2025||-0.1769||67230000000|14.25|1
2025-04-07 08:07:26|09439|103438|2880|386.51B|386510000000|28.05|10901910|22.76|43|2025-05-23|15/03/2025||0.34||14060000000|28.049999237061|1|2025-03-19|15/12/2024||0.3861||14540000000|27.950000762939|1
2025-04-07 08:07:36|09440|1012812|6488|157.78B|157780000000|330|1149723|-40.54|36|2025-08-05|15/06/2025||6.6||16430000000|330|1|2025-05-06|15/03/2025||6.02||15740000000|330|1
2025-04-07 08:07:48|09441|103546|3481|124.97B|124970000000|15.65|59855395|6.46|45|2025-08-05|15/06/2025||0.0683||53510000000|15.64999961853|1|2025-05-13|15/03/2025||-0.0924||49560000000|15.64999961853|1
2025-04-07 08:07:57|09442|103459|2912|264.06B|264060000000|254|1738092|-5.75|45|2025-07-30|15/06/2025||3.11||87570000000|254|1|2025-05-06|15/03/2025||2.88||85410000000|254|1
2025-04-07 08:08:07|09443|103237|2327|268.85B|268850000000.00003|523|2757950|-14.82|36|2025-07-29|15/06/2025||11.23||32380000000|523|1|2025-04-17|15/03/2025||9.69||30080000000|523|1
2025-04-07 08:08:17|09444|102177|ALI|321.34B|321340000000|22.5|15118334|-22.55|42|2025-07-31|15/06/2025||0.57|||22.5|1|2025-05-01|15/03/2025||0.54|||22.5|1
2025-04-07 08:08:25|09445|32497|0914|131.87B|131870000000|20.1|7612790|35.7|45|2025-04-25|15/03/2025||0.36|||||2025-03-24|15/12/2024|0.5859|0.68|22880000000|48340000000||
2025-04-07 08:08:30|09446|1177479|||||||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
2025-04-07 08:08:38|09447|990796|1658|452.17B|452170000000|4.53|68434719|24.87|31|2025-04-24|15/03/2025||0.25||89890000000|4.5199999809265|1|2025-03-27|15/12/2024|0.11|0.12|88570000000|82120000000|5.1999998092651|1
2025-04-07 08:08:47|09448|103501|3045|350.84B|350840000000|116|4925607|12.62|44|2025-05-01|15/03/2025|||||116|1|2025-02-27|15/12/2024|1.19|1.39|56150000000|59130000000|113.5|1
2025-04-07 08:08:56|09449|13194|QISB|45.63B|45630000000|19.38|1093909|6.59|47|2025-04-16|15/03/2025|||||19.379999160767|1|2025-01-14|15/12/2024|0.4747|0.41|1810000000|1780000000|20|1
2025-04-07 08:09:08|09450|50547|CEZ|562.81B|562810000000|1046|206445|32.46|44|2025-05-15|15/03/2025|||||1042|1|2025-03-13|15/12/2024|13.1||100600000000||1043|1
2025-04-07 08:09:16|09451|1012654|5876|222.14B|222140000000|45.8|6690701|-0.33|34|2025-04-25|15/03/2025|||||45.799999237061|1|2025-02-27|15/12/2024|||12340000000||44.150001525879|1
2025-04-07 08:09:31|09452|103285|2395|336.80B|336800000000|390|1930560|-0.13|43|2025-07-25|15/06/2025||3.05||17430000000|390|1|2025-04-25|15/03/2025||2.84||16760000000|390|1
2025-04-07 08:09:43|09453|103448|2890|286.29B|286290000000|22.55|24264424|7.38|45|2025-08-07|15/06/2025||0.52||16160000000|22.549999237061|1|2025-05-28|15/03/2025||0.47||15170000000|22.549999237061|1
2025-04-07 08:09:52|09454|41375|AMSJ|150.68B|150680000000|58082|594723|-23.55|36|2024-10-28|15/09/2024|||||75813|1|2024-07-23|15/06/2024|||||62984|1
2025-04-07 08:10:00|09455|50024|6030|377.91B|377910000000|16.8|17943464|61.06|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2025-04-07 08:10:06|09456|1155056|6186|52.59B|52590000000|5.32|32362647|46.46|0||
2025-04-07 08:10:16|09457|1089444|0788|180.76B|180760000000|10.22|23815477|21.56|31|2025-04-16|15/03/2025|||||10.220000267029|1|2025-03-17|15/12/2024||0.3|25320000000|48780000000|12.260000228882|1
2025-04-07 08:10:26|09458|8582|3328|478.99B|478990000000|6.44|33826430|36.99|47|2025-04-25|15/03/2025||0.3||61670000000|6.4400000572205|1|2025-03-21|15/12/2024|0.34|0.32|61050000000|55810000000|7.0100002288818|1
2025-04-07 08:10:37|09459|26963|GAPB|186.63B|186630000000|369.36|809117|36.23|48|2025-07-28|15/06/2025||5.59||10050000000|369.35998535156|1|2025-04-24|15/03/2025||5.47||9870000000|369.35998535156|1
2025-04-07 08:10:43|09460|1096239|TME|20.51B|20510000000|12.96|8335875|11.24|27|2025-05-19|15/03/2025||1.27||7270000000|12.960000038147|1|2025-03-18|15/12/2024|1.26|1.22|7460000000|7300000000|13.060000419617|1
2025-04-07 08:10:50|09461|103248|2345|329.20B|329200000000|589|5923409|27.77|39|2025-08-07|15/06/2025||7.57||40040000000|589|1|2025-05-08|15/03/2025||7.13||37840000000|589|1
2025-04-07 08:10:59|09462|13955|SCCO|62.41B|62410000000|78.39|1440943|-26.81|48|2025-07-23|15/06/2025||1.12||2940000000|||2025-04-24|15/03/2025||1.1||2940000000||
2025-04-07 08:11:08|09463|992966|GDS|4.18B|4179999999.9999995|21.48|3617632|196.89|35|2025-05-14|15/03/2025||-0.4736||3190000000|21.479999542236|1|2025-03-19|15/12/2024|2.81|-3.04|2690000000|3120000000|35.580001831055|1
2025-04-07 08:11:18|09464|102197|BDO|779.82B|779820000000|149|3562399|1.04|42|2025-08-04|15/06/2025||4.21||70810000000|149|1|2025-04-17|15/03/2025||3.83||67610000000|149|1
2025-04-07 08:11:26|09465|102322|||||||42|2025-08-06|15/06/2025||18.4|||746|1|2025-05-07|15/03/2025||18.4|||746|1
2025-04-07 08:11:37|09466|27010|TLEVISACPO|18.39B|18390000000|6.82|2345056|-37.14|43|2025-07-29|15/06/2025||-0.0151||15110000000|||2025-04-29|15/03/2025||-0.1805||15230000000||
2025-04-07 08:11:44|09467|1012588|5347|181.06B|181060000000|97|2587483|14.12|36|2025-08-05|15/06/2025||1.18||12420000000|97|1|2025-05-06|15/03/2025||1.14||12080000000|97|1
2025-04-07 08:11:51|09468|29715|VIPS|7.27B|7270000000|14.1|3758409|-17.35|45|2025-05-15|15/03/2025||4.36||26530000000|14.10000038147|1|2025-02-21|15/12/2024|5.7|4.99|33200000000|31890000000|14.529999732971|1
2025-04-07 08:12:00|09469|1096151|1772|34.24B|34240000000.000004|17.3|7258269|-13.99|34|2025-04-23|15/03/2025||0.2456|||17.299999237061|1|2025-03-28|15/12/2024|0.2136|0.3991|5340000000|6970000000|22.10000038147|1
2025-04-07 08:12:09|09470|50049|0881|26.23B|26230000000|10.98|8180139|-1.32|30|2024-11-27|15/09/2024|||||15.920000076294|1|2024-08-30|15/06/2024||1.22||81134000000|8.5699996948242|1
2025-04-07 08:12:17|09471|12865|COMI|239.19B|239190000000|78.6|1832285|-3.26|36|2025-05-12|15/03/2025|||||78.599998474121|1|2025-02-19|15/12/2024|3.92|4.22|26990000000|28120000000|79.25|1
2025-04-07 08:12:29|09472|996211|PTTEP_n|455.00B|455000000000|106|6194903|-33.54|36|2025-07-30|15/06/2025||4.64|||106|1|2025-04-24|15/03/2025||4.39|||106|1
2025-04-07 08:12:39|09473|102170|AC|342.67B|342670000000|552.5|365150|-7.9|42|2025-08-08|15/06/2025||22.65||86250000000|552.5|1|2025-05-08|15/03/2025||22.65||80970000000|552.5|1
2025-04-07 08:12:47|09474|13191|MARK|19.75B|19750000000|2.132|9574815|-9.37|47|2025-04-24|15/03/2025|||||2.1329998970032|1|2025-01-24|15/12/2024|0.029||853000000||2.4949998855591|1
2025-04-07 08:12:56|09475|13887|1919|211.82B|211820000000|9.92|25447908|37.65|44|2025-04-25|15/03/2025||0.3219||51570000000|9.920000076294|1|2025-03-21|15/12/2024|0.6921|0.71|59120000000|41350000000|12.300000190735|1
2025-04-07 08:13:07|09476|50000|1193|46.63B|46630000000|20.15|6393495|1.32|37|2024-11-18|15/09/2024|||||28.450000762939|1|2024-08-30|15/06/2024|||||26.64999961853|1
2025-04-07 08:13:18|09477|32499|0168|112.71B|112710000000|54.8|4680718|15.86|46|2025-04-30|15/03/2025||1.16||10300000000|54.799999237061|1|2025-03-27|15/12/2024|-0.47|-0.51|3180000000|3010000000|55.349998474121|1
2025-04-07 08:13:28|09478|103623|4938|231.16B|231160000000|86.8|5259292|-10.88|44|2025-05-08|15/03/2025||1.43||274060000000|86.800003051758|1|2025-03-13|15/12/2024|1.4|1.75|327000000000|341800000000|93.099998474121|1
2025-04-07 08:13:36|09479|8544|0004|56.48B|56480000000|18.54|1297618|-26.54|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
2025-04-07 08:13:44|09480|27075|||||||48|2025-07-23|15/06/2025||0.8233|||56.290000915527|1|2025-04-29|15/03/2025||0.5267|||56.290000915527|1
2025-04-07 08:13:52|09481|50181|CLSJ|76.30B|76300000000|31985|857705|11.49|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
2025-04-07 08:14:00|09482|9215|||||||38|2025-05-01|15/03/2025|||||17.39999961853|1|2025-03-20|15/12/2024|||||19.059999465942|1
2025-04-07 08:14:13|09483|103223|2301|218.06B|218060000000|94.8|8862333|-8.85|44|2025-07-31|15/06/2025||1.54||36890000000|94.800003051758|1|2025-04-30|15/03/2025||1.36||33880000000|94.800003051758|1
2025-04-07 08:14:21|09484|12547|EMAR|104.74B|104740000000|11.85|14717849|39.41|48|2025-08-07|15/06/2025||0.4252||10440000000|11.85000038147|1|2025-05-08|15/03/2025||0.414||10020000000|11.85000038147|1
2025-04-07 08:14:30|09485|100117|1918|12.91B|12910000000|1.29|361122214|46.67|27|2024-11-27|15/09/2024|||||2.2699999809265|1|2024-08-29|15/06/2024|||||0.93000000715256|1
2025-04-07 08:14:40|09486|941317|ALDAR|60.70B|60700000000|7.72|10916644|40.88|44|2025-08-04|15/06/2025||0.2278||6760000000|7.7199997901917|1|2025-05-06|15/03/2025||0.2||6400000000|7.7199997901917|1
2025-04-07 08:14:47|09487|13894|3323|28.40B|28400000000|3.72|34416856|39.8|40|2025-04-25|15/03/2025|||||3.7000000476837|1|2025-03-26|15/12/2024||0.35|46430000000|127893000000|3.9500000476837|1
2025-04-07 08:14:58|09488|41422|CHILE|12.83T|12830000000000|127|111508636|15.53|44|2025-07-29|15/06/2025||3.07||831890000000|127|1|2025-04-29|15/03/2025||2.83||797900000000|127|1
2025-04-07 08:15:07|09489|11169|ZAIN|1.98B|1980000000|457|4640304|-5.58|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
2025-04-07 08:15:15|09490|103446|||||||44|2025-06-03|15/03/2025||0.29||28460000000|12.5|1|2025-02-21|15/12/2024|-0.18|0.0367|-5200000000|-5200000000|12.35000038147|1
2025-04-07 08:15:23|09491|39228|||||||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
2025-04-07 08:15:35|09492|103399|2615|234.59B|234590000000|83.6|11713844|91.52|44|2025-05-20|15/03/2025||2.87||31700000000|83.599998474121|1|2025-03-13|15/12/2024|4.56|5.03|41530000000|49500000000|81|1
2025-04-07 08:15:46|09493|990779|1548|21.30B|21300000000|9.82|16736724|-9.9|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2025-04-07 08:15:57|09494|18288|SAMD|795.59B|795590000000|113.94|16447055|-0.39|36|2025-05-22|15/03/2025||2.05||291450000000|113.98999786377|1|2025-02-14|15/12/2024|1.25|1.51|276660000000|302130000000|129.80999755859|1
2025-04-07 08:16:05|09495|959032|0354|10.35B|10350000000|4.1|47956393|8.39|21|2024-11-18|15/09/2024|||||5.6199998855591|1|2024-08-15|15/06/2024||0.22||10902000000|3.4500000476837|1
2025-04-07 08:16:10|09496|1057321|GULFI_n|583.72B|583720000000|49.75|16950551|15.7|0||
2025-04-07 08:16:17|09497|103273|2377|142.36B|142360000000|168.5|6132056|-0.59|44|2025-08-07|15/06/2025||3.23||54790000000|168.5|1|2025-04-24|15/03/2025||1.99||51440000000|168.5|1
2025-04-07 08:16:25|09498|27014|ASURB|166.41B|166410000000|554.69|501705|2.15|42|2025-07-28|15/06/2025||11.96||8760000000|554.69000244141|1|2025-04-28|15/03/2025||12.73||9190000000|554.69000244141|1
2025-04-07 08:16:32|09499|103739|8046|67.85B|67849999999.99999|105|3052918|-49.76|39|2025-07-31|15/06/2025||0.5364||8920000000|105|1|2025-05-01|15/03/2025||0.1485||8120000000|105|1
2025-04-07 08:16:41|09500|103077|||||||44|2025-08-07|15/06/2025||6.65||10470000000|439|1|2025-05-01|15/03/2025||5.83||9400000000|439|1
2025-04-07 08:16:50|09501|103341|2474|142.04B|142040000000|220|2562921|4.02|45|2025-08-06|15/06/2025||4.01||4540000000|220|1|2025-05-08|15/03/2025||3.91||4040000000|220|1
2025-04-07 08:16:59|09502|32490|0151|55.00B|55000000000|4.67|6605808|5.32|28|2025-02-18|15/12/2024|||||4.6300001144409|1|2024-11-25|15/09/2024||0.15||11444000000|4.5500001907349|1
2025-04-07 08:17:08|09503|32484|0322|69.87B|69870000000|12.32|10898989|57.08|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
2025-04-07 08:17:18|09504|42646|OTEr|5.90B|5900000000|14.57|325235|9.6|46|2025-05-14|15/03/2025|||||14.569999694824|1|2025-02-26|15/12/2024|-1.17|0.34|905300000|928300000|14.760000228882|1
2025-04-07 08:17:31|09505|20685|DQ|1.02B|1020000000|15.51|839237|-42.64|45|2025-07-31|15/06/2025||-0.48||203220000|15.510000228882|1|2025-05-21|15/03/2025||-0.73||159620000|15.510000228882|1
2025-04-07 08:17:42|09506|103731|6505|359.13B|359130000000|37.7|9800078|-47.86|44|2025-05-02|15/03/2025||0.2207||152940000000|37.700000762939|1|2025-02-27|15/12/2024|0.2018|0.25|148820000000|157380000000|39.299999237061|1
2025-04-07 08:17:52|09507|102243|ICT|640.49B|640490000000|320|1672690|3.31|41|2025-07-31|15/06/2025||0.1057||700270000|320|1|2025-05-12|15/03/2025||0.0985||669820000|320|1
2025-04-07 08:18:00|09508|996212|PTTGC_n|71.24B|71240000000|15.8|23005483|-60.25|36|2025-08-06|15/06/2025||0.39|||15.800000190735|1|2025-05-09|15/03/2025||0.37|||15.800000190735|1
2025-04-07 08:18:11|09509|100143|3888|47.13B|47130000000|35.55|12608629|59.16|45|2025-05-27|15/03/2025||0.25||2580000000|35.549999237061|1|2025-03-19|15/12/2024|0.345|0.3|2790000000|2700000000|42.25|1
2025-04-07 08:18:20|09510|943516|2202|60.12B|60120000000|5.12|67262478|33.26|42|2025-05-05|15/03/2025||-0.0224||49170000000|5.1199998855591|1|2025-03-31|15/12/2024|-2.83|-0.1077|131980000000|117720000000|5.7199997901917|1
2025-04-07 08:18:26|09511|49994|1066|24.85B|24850000000|5.39|10973366|34.81|34|2024-11-20|15/09/2024|||||4.5199999809265|1|2024-08-28|15/06/2024||0.32||7680000000|4.1999998092651|1
2025-04-07 08:18:35|09512|49970|0270|37.46B|37460000000|5.71|21444958|80.62|41|2025-04-24|15/03/2025||0.2179|||5.710000038147|1|2025-03-24|15/12/2024|-0.07|0.07|||6.1399998664856|1
2025-04-07 08:18:43|09513|11115|||||||47|2025-05-12|15/03/2025|||||229|1|2025-03-31|15/12/2024|||||252|1
2025-04-07 08:18:51|09514|37875|||||||55|2025-06-11|15/04/2025||166.56||5210000000|14615|1|2025-04-24|15/01/2025||229.46||5790000000|14615|1
2025-04-07 08:19:00|09515|1012156|3105|43.24B|43240000000|102|1530029|-30.85|36|2025-08-05|15/06/2025||0.6235||4300000000|102|1|2025-04-24|15/03/2025||-0.0474||3530000000|102|1
2025-04-07 08:19:10|09516|49993|0998|399.82B|399820000000|5.53|36403350|48.55|45|2025-04-24|15/03/2025|||||5.5300002098083|1|2025-01-13|15/12/2024|0.27|0.27|51400000000||5.210000038147|1
2025-04-07 08:19:19|09517|102122|BIC_p1|44.31T|44310000000000|43000|771442|25.73|45|2025-08-06|15/06/2025||1620.19||7053260000000|43000|1|2025-05-07|15/03/2025||1674.64||7017330000000|43000|1
2025-04-07 08:19:25|09518|8781|||||||47|2025-05-13|15/03/2025|||||9640|1|2025-02-28|15/12/2024|||221100000000||10770|1
2025-04-07 08:19:33|09519|103111|1590|180.00B|180000000000|900|968106|-20.35|38|2025-04-23|15/03/2025||8.98||7610000000|900|1|2025-03-07|15/12/2024|9.01|18.3|7650000000|16320000000|936|1
2025-04-07 08:19:43|09520|102253|JGS|118.68B|118680000000|16|8479598|-51.99|41|2025-05-08|15/03/2025|||||16|1|2025-03-27|15/12/2024|-0.2887|0.72|89090000000|100210000000|16.299999237061|1
2025-04-07 08:19:46|09521|996198|DELTA_n|785.81B|785810000000|56.75|14971761|-22.26|0||
2025-04-07 08:19:56|09522|102109|ECO|79.36T|79360000000000|1930|9882806|-15.72|45|2025-08-06|15/06/2025||87.73||33988020000000|1930|1|2025-05-13|15/03/2025||89||33980960000000|1930|1
2025-04-07 08:20:07|09523|103235|2324|141.17B|141170000000|32.4|16999027|-11.35|45|2025-08-08|15/06/2025||0.6414||239320000000|32.400001525879|1|2025-05-07|15/03/2025||0.4387||206030000000|32.400001525879|1
2025-04-07 08:20:14|09524|50116|MRPJ|49.04B|49040000000|19138|1143023|18.21|35|2025-01-16|15/12/2024|||||27180|1|2024-11-21|15/09/2024|||||27293|1
2025-04-07 08:20:23|09525|953532|PHORq|8.70B|8700000000|0.05|384376|0|41|2025-05-15|15/03/2025|||||0.05000000074506|1|2025-03-31|15/12/2024|||||0.05000000074506|1
2025-04-07 08:20:34|09526|13192|COMB|16.13B|16129999999.999998|3.994|3236219|-8.87|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
2025-04-07 08:20:42|09527|949921|3606|147.07B|147070000000|46.55|2770333|30.14|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
2025-04-07 08:20:52|09528|996210|MINT_n|138.47B|138470000000|26|11068659|-21.21|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
2025-04-07 08:21:01|09529|50545|BKOM|179.22B|179220000000|950|167547|19.22|45|2025-04-30|15/03/2025|||||950|1|2025-02-10|15/12/2024|24.92|20.42|10060000000|9930000000|977|1
2025-04-07 08:21:12|09530|103615|4904|334.25B|334250000000|92.7|4206997|15.01|44|2025-04-30|15/03/2025|||||92.699996948242|1|2025-02-20|15/12/2024|1.01|1.39|29170000000|29860000000|88|1
2025-04-07 08:21:18|09531|996197|CPN_n|216.55B|216550000000|48.25|5049729|-23.41|0||
2025-04-07 08:21:28|09532|100144|3898|35.74B|35740000000|26.25|4218754|19.01|44|2025-04-25|15/03/2025||0.49||4320000000|26.25|1|2025-03-28|15/12/2024|0.85|0.82|8650000000|8790000000|33|1
2025-04-07 08:21:37|09533|102203|BPI|673.25B|673250000000|127.5|3063545|16.46|42|2025-07-17|15/06/2025||3.17||46760000000|127.5|1|2025-04-23|15/03/2025||3.28||45900000000|127.5|1
2025-04-07 08:21:48|09534|38047|0135|63.99B|63990000000|7.38|15840238|22.39|30|2024-11-27|15/09/2024|||||7.6399998664856|1|2024-08-26|15/06/2024|||||7.2600002288818|1
2025-04-07 08:21:59|09535|50013|2338|117.49B|117490000000|13.54|16385911|-2.12|46|2025-04-25|15/03/2025||0.4713||58360000000|13.539999961853|1|2025-03-27|15/12/2024|0.3129|0.27|53740000000|55540000000|15.779999732971|1
2025-04-07 08:22:10|09536|102982|1102|167.58B|167580000000|47.25|6565229|14.82|44|2025-05-09|15/03/2025||0.6133||18800000000|47.25|1|2025-03-11|15/12/2024|1.14|0.7475|20860000000|20780000000|44.049999237061|1
2025-04-07 08:22:20|09537|961686|3908|136.1B|136100000000|11.76|31644652|67.23|29|2025-04-25|15/03/2025||0.41||5800000000|11.760000228882|1|2025-03-28|15/12/2024|0.515|0.435|7880000000|6020000000|15.180000305176|1
2025-04-07 08:22:28|09538|8755|MOLB|1.78T|1780000000000|2778|617385|-4.52|48|2025-08-08|15/06/2025||126.09|||2780|1|2025-05-09|15/03/2025||111.18|||2780|1
2025-04-07 08:22:36|09539|940792|||||||44|2025-07-24|15/06/2025||0.7095||7070000000|24.360000610352|1|2025-04-23|15/03/2025||0.6935||7040000000|24.360000610352|1
2025-04-07 08:22:45|09540|20261|EDU|7.3B|7300000000|44.62|1905293|-47.19|48|2025-07-23|15/05/2025||0.2548||1220000000|44.619998931885|1|2025-04-23|15/02/2025||0.835||1240000000|44.619998931885|1
2025-04-07 08:22:50|09541|1169344|||||||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
2025-04-07 08:22:53|09542|996199|EA_n|14.85B|14850000000|2|31324624|-91.02|0||
2025-04-07 08:23:02|09543|103775|9910|118.99B|118990000000|120.5|970720|-24.69|36|2025-08-08|15/06/2025||1.62||21880000000|120.5|1|2025-05-08|15/03/2025||1.37||20620000000|120.5|1
2025-04-07 08:23:05|09544|1167535|||||||0||
2025-04-07 08:23:14|09545|951041|005387|41.8T|41800000000000|135300|105010|-6.14|41|2025-07-24|15/06/2025||14746.81||46902960000000|135300|1|2025-04-24|15/03/2025||13306.78||43116180000000|135300|1
2025-04-07 08:23:22|09546|13912|||||||47|2025-05-28|15/03/2025|||||16.264999389648|1|2025-03-18|15/12/2024|0.3724||647820000||17.469999313354|1
2025-04-07 08:23:32|09547|103782|9921|56.26B|56260000000|143.5|1754708|-29.83|44|2025-08-01|15/06/2025||2.2||19140000000|143.5|1|2025-05-08|15/03/2025||0.7694||15120000000|143.5|1
2025-04-07 08:23:40|09548|49983|0656|31.32B|31320000000|3.83|4547072|0.94|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2025-04-07 08:23:50|09549|103031|1402|180.90B|180900000000|33.8|7469444|3.68|42|2025-05-08|15/03/2025||0.19|||33.799999237061|1|2025-03-12|15/12/2024|0.6|0.38|66960000000|66960000000|33.25|1
2025-04-07 08:24:01|09550|103201|2049|86.68B|86680000000|245|9498576|-9.09|45|2025-08-07|15/06/2025||1.99||6850000000|245|1|2025-05-13|15/03/2025||1.18||6000000000|245|1
2025-04-07 08:24:11|09551|49996|1099|53.49B|53490000000|17.2|6097629|-7.3|44|2025-04-24|15/03/2025|||||17.120000839233|1|2025-03-20|15/12/2024|0.5685|3.43|142090000000|693592000000|19.89999961853|1
2025-04-07 08:24:21|09552|41434|COPEC|8.33T|8330000000000|6411|2331620|-2.34|47|2025-05-09|15/03/2025||0.1799||6730000000|6411|1|2025-02-27|15/12/2024|0.15|0.1287|6770000000|6730000000|6640|1
2025-04-07 08:24:30|09553|1057034|ADNOCDIST|40.38B|40380000000|3.23|4234797|-9.52|35|2025-08-07|15/06/2025||0.0505||8470000000|3.2300000190735|1|2025-05-06|15/03/2025||0.0511||8470000000|3.2300000190735|1
2025-04-07 08:24:36|09554|19315|||||||47|2025-05-12|15/03/2025||10.96||158660000000|433|1|2025-03-12|15/12/2024||16.01|180610000000|143630000000|516.5|1
2025-04-07 08:24:46|09555|103588|3702|107.46B|107460000000|64|4392391|-30.21|45|2025-08-06|15/06/2025||1.6||230060000000|64|1|2025-05-08|15/03/2025||1.52||205960000000|64|1
2025-04-07 08:24:54|09556|103802|9945|101.33B|101330000000|35.75|5489622|3.17|35|2024-11-18|15/09/2024|||||46.349998474121|1|2024-08-09|15/06/2024|||||46.599998474121|1
2025-04-07 08:25:03|09557|945817|MPHC|16.48B|16480000000|1.316|8113496|-30.95|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
2025-04-07 08:25:09|09558|996204|HMPRO_n|110.47B|110470000000|8.4|15964155|-20|0||
2025-04-07 08:25:17|09559|41493|BSANTANDER|10.06T|10060000000000|53.4|134140362|16.8|48|2025-07-31|15/06/2025||1.23||705520000000|53.400001525879|1|2025-04-25|15/03/2025||1.26||709640000000|53.400001525879|1
2025-04-07 08:25:26|09560|103247|||||||44|2025-07-31|15/06/2025||0.0877||20120000000|18.700000762939|1|2025-05-01|15/03/2025||-0.0686||18360000000|18.700000762939|1
2025-04-07 08:25:35|09561|50010|||||||46|2025-04-25|15/03/2025||0.12||23530000000|2.670000076294|1|2025-03-28|15/12/2024|0.07|0.0011|33040000000|38920000000|3.170000076294|1
2025-04-07 08:25:47|09562|48389|ATHM|3.13B|3130000000|25.88|508632|-0.96|47|2025-07-30|15/06/2025||4.06||1850000000|25.879999160767|1|2025-05-21|15/03/2025||3.46||1580000000|25.879999160767|1
2025-04-07 08:25:53|09563|985905|1579|11.89B|11890000000|12.3|5618122|-7.11|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2025-04-07 08:26:03|09564|943698|2408|127.35B|127350000000|41.1|58585029|-39.74|43|2025-07-09|15/06/2025||-0.4475||7490000000|41.099998474121|1|2025-04-10|15/03/2025||-0.5927||6510000000|41.099998474121|1
2025-04-07 08:26:13|09565|40109|JOYY|2.04B|2040000000|39.14|655492|14.91|47|2025-06-03|15/03/2025||1||490000000|39.139999389648|1|2025-03-19|15/12/2024|1.77|1.36|549450000|551330000|47.689998626709|1
2025-04-07 08:26:22|09566|27153|ORBIA|28.86B|28860000000|15.14|2577327|-60.3|48|2025-07-23|15/06/2025||0.0306||1950000000|15.140000343323|1|2025-04-24|15/03/2025||0.0085||1890000000|15.140000343323|1
2025-04-07 08:26:28|09567|1031093|NRP|91.40B|91400000000|12400|1531690|-1.89|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2025-04-07 08:26:39|09568|103526|3231|292.25B|292250000000|101|24786465|-22.01|45|2025-07-31|15/06/2025||2.03||332740000000|101|1|2025-05-02|15/03/2025||1.63||292470000000|101|1
2025-04-07 08:26:45|09569|100059|||||||30|2024-11-27|15/09/2024|||||5.75|1|2024-08-30|15/06/2024|||||4.6900000572205|1
2025-04-07 08:26:55|09570|32483|0148|20.86B|20860000000|18.7|2149040|39.95|33|2024-11-18|15/09/2024|||||18.5|1|2024-08-26|15/06/2024|||||15.560000419617|1
2025-04-07 08:27:02|09571|19394|EREGL|144.20B|144200000000|20.62|194644327|5.68|47|2025-04-30|15/03/2025||0.5874||55830000000|20.620000839233|1|2025-02-13|15/12/2024|0.4092|0.13|55110000000|51200000000|23.39999961853|1
2025-04-07 08:27:07|09572|1167533|1209|80.91B|80910000000|32.15|4258970|38.53|0||
2025-04-07 08:27:17|09573|13896|ACBr|4.33B|4330000000|1.898|13143218|30.99|48|2025-08-01|15/06/2025||0.08||530470000|1.8609999418259|1|2025-05-09|15/03/2025||0.09||538930000|1.8609999418259|1
2025-04-07 08:27:24|09574|11105|||||||42|2025-04-22|15/03/2025|||||634|1|2025-01-27|15/12/2024|||63400000||632|1
2025-04-07 08:27:30|09575|50033|0425|17.53B|17530000000|15.5|9765605|59.95|30|2024-11-27|15/09/2024|||||13.439999580383|1|2024-08-21|15/06/2024||0.85||11477000000|10.939999580383|1
2025-04-07 08:27:40|09576|103249|2347|123.09B|123090000000|73.8|3464873|-3.02|45|2025-08-06|15/06/2025||1.4||109990000000|73.800003051758|1|2025-05-07|15/03/2025||1.34||106660000000|73.800003051758|1
2025-04-07 08:27:50|09577|103416|2801|202.26B|202260000000|18.05|17977859|0.28|41|2025-05-08|15/03/2025|||||18.049999237061|1|2025-02-21|15/12/2024|||||18.10000038147|1
2025-04-07 08:27:56|09578|946400|1816|117.16B|117160000000|2.33|73093811|9.4|27|2025-04-18|15/03/2025|||||2.329999923706|1|2025-03-26|15/12/2024||0.04|24530000000||2.5699999332428|1
2025-04-07 08:28:05|09579|1056489|VBBR3|19.72B|19720000000|17.69|11629749|-25.14|33|2025-05-06|15/03/2025||0.5148||43860000000|17.690000534058|1|2025-02-24|15/12/2024|0.4576|0.7101|44290000000|44770000000|17.579999923706|1
2025-04-07 08:28:16|09580|101623|UNTR|85.53T|85530000000000|23550|3584497|-6.73|46|2025-07-24|15/06/2025||1296.92|||23550|1|2025-04-16|15/03/2025||1156.45|||23550|1
2025-04-07 08:28:25|09581|101899|||||||44|2025-05-22|15/03/2025||0.3967||394240000|8.6000003814697|1|2025-03-13|15/12/2024|0.4|0.4|456800000|453110000|10.760000228882|1
2025-04-07 08:28:27|09582|980706|SHINt|8.22B|8220000000.000001|2.52|1|47.37|0||
2025-04-07 08:28:37|09583|946385|1347|60.89B|60890000000|25.75|47893331|105.33|30|2025-08-07|15/06/2025||0.022||606140000|25.75|1|2025-05-08|15/03/2025||0.0143||547950000|25.75|1
2025-04-07 08:28:46|09584|950590|8454|89.71B|89710000000|355.5|335547|-7.9|36|2025-07-31|15/06/2025||3.24||28030000000|355.5|1|2025-04-23|15/03/2025||3.47||27740000000|355.5|1
2025-04-07 08:28:58|09585|103711|6239|95.13B|95130000000|127.5|4866304|-33.25|45|2025-07-29|15/06/2025||2.17||18150000000|127.5|1|2025-04-29|15/03/2025||1.55||16310000000|127.5|1
2025-04-07 08:29:07|09586|103770|9904|103.87B|103870000000|35.25|11040021|0.57|42|2025-08-08|15/06/2025||1.28||68440000000|35.25|1|2025-05-09|15/03/2025||1.42||67660000000|35.25|1
2025-04-07 08:29:19|09587|41445|ENELAM|9.66T|9660000000000|90.01|51508402|-0.12|48|2025-07-23|15/06/2025||2.09|||90.01000213623|1|2025-05-05|15/03/2025||2.22|||90.01000213623|1
2025-04-07 08:29:24|09588|1131572|3692|140.64B|140640000000|20.65|8183477|49.43|0||
2025-04-07 08:29:33|09589|50190|OUTJ|98.58B|98580000000|6483|2931429|56.48|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
2025-04-07 08:29:39|09590|1054808|0772|22.85B|22850000000|22.7|7649444|5.95|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2025-04-07 08:29:47|09591|996196|CPF_n|206.15B|206150000000|23.6|11412263|31.11|35|2025-05-08|15/03/2025||||152970000000|23.60000038147|1|2025-02-26|15/12/2024|0.505||148510000000|147520000000|22.39999961853|1
2025-04-07 08:29:54|09592|990696|55M|2.32B|2320000000|1.82|5610489|-29.05|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2025-04-07 08:30:04|09593|13902|EURBr|7.72B|7720000000|2.0965|9697010|28.05|47|2025-07-31|15/06/2025||0.09||826960000|2.0775001049042|1|2025-05-08|15/03/2025||0.09||859560000|2.0775001049042|1
2025-04-07 08:30:12|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
2025-04-07 08:30:26|09595|32496|1171|127.15B|127150000000|7.34|28307104|-32.14|47|2025-04-25|15/03/2025|||||7.3400001525879|1|2025-03-28|15/12/2024|0.00|-0.13|32490000000|64823000000|8.6199998855591|1
2025-04-07 08:30:36|09596|50004|1339|162.30B|162300000000|3.67|45453228|72.11|35|2025-04-24|15/03/2025|||||3.670000076294|1|2025-03-27|15/12/2024||0.23||262396000000|4.2199997901917|1
2025-04-07 08:30:45|09597|27069|AC|333.91B|333910000000|197.12|2162738|12.18|48|2025-07-18|15/06/2025||3.75||67150000000|197.11999511719|1|2025-04-24|15/03/2025||2.85||59120000000|197.11999511719|1
2025-04-07 08:30:55|09598|27016|KOFUBL|398.2B|398200000000|190.89|822974|21.34|43|2025-07-28|15/06/2025||3.34||77060000000|190.88999938965|1|2025-04-23|15/03/2025||2.6||69810000000|190.88999938965|1
2025-04-07 08:31:06|09599|103253|2353|111.38B|111380000000|37.05|10581809|-19.63|45|2025-07-31|15/06/2025||0.4533||68570000000|37.049999237061|1|2025-05-07|15/03/2025||0.3376||61850000000|37.049999237061|1
2025-04-07 08:31:13|09600|1169116|RLX|2.3B|2300000000|1.81|5922524|0.56|17|2025-05-16|15/03/2025||0.0363|||1.8099999427795|1|2025-03-14|15/12/2024|0.19|0.2|813500000|794000000|2.3499999046326|1
2025-04-07 08:31:20|09601|996192|||||||36|2025-07-31|15/06/2025||2.42||6620000000|170|1|2025-04-24|15/03/2025||2.36||6340000000|170|1
2025-04-07 08:31:29|09602|27018|GPAGF|129.86B|129860000000.00002|364.34|441390|12.07|43|2025-07-16|15/06/2025||7.85||33400000000|364.33999633789|1|2025-04-16|15/03/2025||7.14||32570000000|364.33999633789|1
2025-04-07 08:31:39|09603|19412|GARAN|449.40B|449400000000|107.1|28738835|49.13|48|2025-07-30|15/06/2025||8.57||88170000000|107.19999694824|1|2025-04-28|15/03/2025||5.9||72170000000|107.19999694824|1
2025-04-07 08:31:45|09604|1155536|3759|42.17B|42170000000|11.78|7283479|78.1|23|2025-04-24|15/03/2025||0.2087||3620000000|||2025-03-26|15/12/2024|0.2248|0.28|3700000000|3640000000||
2025-04-07 08:31:57|09605|41449|FALABELLA|9.78T|9780000000000|3900|3509889|58.54|47|2025-05-13|15/03/2025||38.45||2999910000000|3900|1|2025-02-25|15/12/2024|87.71|67.18|3542550000000|3334920000000|3691|1
2025-04-07 08:32:07|09606|102333|URC|142.32B|142320000000|67|3456327|-32.46|44|2025-08-01|15/06/2025||1.51|||67|1|2025-05-02|15/03/2025||1.51|||67|1
2025-04-07 08:32:15|09607|1167078|SCGP|52.37B|52370000000|12.2|18016464|-58.99|23|2025-04-29|15/03/2025|||||12.199999809265|1|2025-02-14|15/12/2024|-0.0131|0.288|31230000000||15.199999809265|1
2025-04-07 08:32:25|09608|992637|051915|17.03T|17030000000000.002|101800|67487|-62.29|36|2025-07-24|15/06/2025||3314.34||12577190000000|101800|1|2025-05-06|15/03/2025||-1117.87||11986870000000|101800|1
2025-04-07 08:32:35|09609|13221|QFLS|14.08B|14080000000|14.17|688275|-3.36|42|2025-04-09|15/03/2025|||||14.199999809265|1|2025-01-22|15/12/2024|0.273||7470000000||15.079999923706|1
2025-04-07 08:32:45|09610|13871|0257|20.03B|20030000000|3.26|19463001|18.21|36|2024-11-27|15/09/2024|||||3.5299999713898|1|2024-08-26|15/06/2024|||||3.670000076294|1
2025-04-07 08:32:51|09611|968969|||||||35|2025-05-28|15/03/2025|||||||2025-03-19|15/12/2024||0.04||317930000||
2025-04-07 08:33:02|09612|27142|KIMBERA|98.33B|98330000000|33.25|5595879|-12.94|48|2025-07-17|15/06/2025||0.6707||14760000000|33.25|1|2025-04-17|15/03/2025||0.6124||14470000000|33.25|1
2025-04-07 08:33:08|09613|50075|3998|42.26B|42260000000|3.67|40161302|0|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
2025-04-07 08:33:13|09614|980624|LHt|2.10B|2100000000|0.175|1|-6.42|0||
2025-04-07 08:33:21|09615|8558|||||||36|2024-11-18|15/09/2024|||||12.539999961853|1|2024-08-30|15/06/2024||0.89|||11.779999732971|1
2025-04-07 08:33:32|09616|103256|2356|153.72B|153720000000|42.85|17683904|-27.62|45|2025-08-08|15/06/2025||0.691||168220000000|42.849998474121|1|2025-05-09|15/03/2025||0.537||151470000000|42.849998474121|1
2025-04-07 08:33:42|09617|13193|QIIB|14.18B|14180000000|9.456|650718|-3.07|43|2025-04-23|15/03/2025|||||9.456000328064|1|2025-01-29|15/12/2024|0.139||553000000||10.64999961853|1
2025-04-07 08:33:50|09618|996215|||||||36|2025-07-18|15/06/2025||3.58||42870000000|122.5|1|2025-04-18|15/03/2025||3.48||42990000000|122.5|1
2025-04-07 08:33:57|09619|12542|DISB|52.04B|52040000000|7.2|7295522|25|48|2025-07-23|15/06/2025||0.1966||3040000000|7.1999998092651|1|2025-04-23|15/03/2025||0.2105||3050000000|7.1999998092651|1
2025-04-07 08:34:07|09620|102106|BIC|44.31T|44310000000000|48800|217698|35.33|45|2025-08-06|15/06/2025||1648.98||7134940000000|48800|1|2025-05-07|15/03/2025||1672.35||6998950000000|48800|1
2025-04-07 08:34:12|09621|996191|BEM_n|78.63B|78630000000|5.25|17167148|-35.19|0||
2025-04-07 08:34:21|09622|50145|SPPJ|20.75B|20750000000|10820|623704|17.6|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2025-04-07 08:34:30|09623|102329|TEL|264.02B|264019999999.99997|1200|94338|-7.84|45|2025-07-31|15/06/2025||49.85|||1200|1|2025-05-01|15/03/2025||43.39|||1200|1
2025-04-07 08:34:41|09624|27116|GFINBURO|275.04B|275040000000|45.26|1757547|-12.51|45|2025-07-24|15/06/2025||1.59||29260000000|45.259998321533|1|2025-04-25|15/03/2025||1.57||29440000000|45.259998321533|1
2025-04-07 08:34:45|09625|1174644|DIDIY|20.82B|20820000000|4.3|8558828|-2.71|0||
2025-04-07 08:34:54|09626|50003|1336|156.54B|156540000000|25.5|19311755|127.37|40|2025-04-24|15/03/2025|||||25.5|1|2025-03-27|15/12/2024||0.34||64055000000|27.89999961853|1
2025-04-07 08:35:03|09627|103254|2354|90.53B|90530000000|64|11275507|0|45|2025-08-08|15/06/2025||0.94|||64|1|2025-05-09|15/03/2025||0.41|||64|1
2025-04-07 08:35:10|09628|103627|4958|103.09B|103090000000|108|4095900|-16.6|36|2025-05-07|15/03/2025||1.13||37750000000|108|1|2025-03-11|15/12/2024|4.59|4.33|56130000000|55810000000|113.5|1
2025-04-07 08:35:19|09629|32493|1988|174.51B|174510000000|3.3|38189340|32.48|47|2025-04-25|15/03/2025|||||3.2999999523163|1|2025-03-28|15/12/2024|-0.05|-0.05|34630000000|140669000000|3.6900000572205|1
2025-04-07 08:35:28|09630|8813|||||||47|2025-05-21|15/03/2025||||3740000000|15.689999580383|1|2025-04-10|15/12/2024||||3780000000|15.689999580383|1
2025-04-07 08:35:39|09631|13804|PGE|16.40B|16399999999.999998|7.37|3000875|11.69|47|2025-05-27|15/03/2025|||||7.3699998855591|1|2025-04-15|15/12/2024|||||7.3699998855591|1
2025-04-07 08:35:48|09632|102252|JFC|232.80B|232800000000|203|828709|-2.52|42|2025-08-06|15/06/2025||2.92|||203|1|2025-05-07|15/03/2025||2.92|||203|1
2025-04-07 08:35:54|09633|100134|||||||24|2024-11-18|15/09/2024|||||3.0999999046326|1|2024-08-22|15/06/2024|||||3.3984398841858|1
2025-04-07 08:36:01|09634|102117|ISA|22.04T|22040000000000|19900|377996|3.65|38|2025-05-06|15/03/2025|||||19900|1|2025-02-20|15/12/2024|||4319000000000||19400|1
2025-04-07 08:36:13|09635|1073098|||||||33|2025-05-20|15/03/2025||0.3925||7090000000|1.8099999427795|1|2025-02-18|15/12/2024|-0.06|-0.04|6610000000|6620000000|2.539999961853|1
2025-04-07 08:36:20|09636|49992|||||||36|2024-11-18|15/09/2024|||||12.340000152588|1|2024-08-27|15/06/2024||1.37||150950000000|8.6000003814697|1
2025-04-07 08:36:29|09637|1056073|6669|323.36B|323360000000|1740|2140717|-29.27|35|2025-08-05|15/06/2025||37.77||130540000000|1740|1|2025-05-01|15/03/2025||37.65||126350000000|1740|1
2025-04-07 08:36:39|09638|13876|0489|31.09B|31090000000|3.78|85115876|66.67|31|2025-04-30|15/03/2025|||||3.7799999713898|1|2025-03-26|15/12/2024|0.04|-0.07|||4.1799998283386|1
2025-04-07 08:37:48|09639|101622|||||||46|2025-07-29|15/06/2025||30.41|||1265|1|2025-04-24|15/03/2025||30.41|||1265|1
2025-04-07 08:37:56|09640|103208|||||||45|2025-08-07|15/06/2025||0.735||25600000000|50.599998474121|1|2025-05-08|15/03/2025||0.615||23520000000|50.599998474121|1
2025-04-07 08:38:01|09641|1170137|OR|144B|144000000000|12|19342155|-34.78|22|2025-05-13|15/03/2025|||||12|1|2025-02-13|15/12/2024|0.25|-0.026|185970000000||11.39999961853|1
2025-04-07 08:38:09|09642|943515|2196|65.38B|65379999999.99999|13.14|4747883|31.93|42|2025-04-23|15/03/2025||0.295||10290000000|13.140000343323|1|2025-03-25|15/12/2024|0.28|0.32|10110000000|10900000000|15.300000190735|1
2025-04-07 08:38:16|09643|43472|||||||42|2025-05-13|15/03/2025||1743.08||4495470000000|55900|1|2025-02-11|15/12/2024|1609.31|1114.99|4511500000000|4568050000000|55000|1
2025-04-07 08:38:20|09644|100060|||||||30|2024-11-27|15/09/2024|||||||2024-08-15|15/06/2024||0.72||4506000000||
2025-04-07 08:38:29|09645|50026|6837|80.78B|80780000000|6.45|11650870|76.71|45|2025-04-25|15/03/2025||||8760000000|6.4499998092651|1|2025-03-29|15/12/2024||0.05||8170000000|6.4499998092651|1
2025-04-07 08:38:37|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
2025-04-07 08:38:44|09647|1156938|CRC|150.17B|150170000000|24.9|8904211|-28.86|27|2025-05-19|15/03/2025||0.43|||24.89999961853|1|2025-02-27|15/12/2024|0.36|0.44|64380000000|65070000000|33.5|1
2025-04-07 08:38:52|09648|9216|||||||47|2025-04-29|15/03/2025|||||3.8099999427795|1|2025-03-26|15/12/2024|0.1981|0.08|63290000000|71600000000|5.1999998092651|1
2025-04-07 08:38:59|09649|959057|6886|139.63B|139630000000|10.3|9299701|40.73|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2025-04-07 08:39:10|09650|41419|CENCOSUD|7.86T|7860000000000|2800|3149662|72.35|48|2025-08-07|15/06/2025||49.45||4111060000000|2800|1|2025-05-02|15/03/2025||61.03||4118170000000|2800|1
2025-04-07 08:39:17|09651|100021|0285|64.22B|64220000000|28.8|22255971|37.41|22|2025-04-23|15/03/2025|||||28.799999237061|1|2025-03-24|15/12/2024|0.53|1.33|55180000000|48210000000|47.25|1
2025-04-07 08:39:25|09652|962447|||||||36|2025-07-30|15/06/2025||6.14||8120000000|396|1|2025-04-30|15/03/2025||4.92||7000000000|396|1
2025-04-07 08:39:34|09653|50105|||||||43|2024-11-10|15/09/2024|||||17743|1|2024-09-05|15/06/2024|||||16575|1
2025-04-07 08:39:42|09654|13890|2689|13.47B|13470000000|2.88|7521396|0.61|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
2025-04-07 08:39:51|09655|19598|TUPRS|252.02B|252020000000|130.9|22521921|-19.62|47|2025-05-13|15/03/2025||3.22||206570000000|||2025-02-16|15/12/2024|3.24|5.57|215720000000|187030000000||
2025-04-07 08:40:01|09656|102172|AEV|171.03B|171030000000|30.7|1298000|-24.38|41|2025-05-13|15/03/2025|||||30.700000762939|1|2025-03-14|15/12/2024|||||32.450000762939|1
2025-04-07 08:40:12|09657|19576|TCELL|189.64B|189640000000|87|30334919|19.32|47|2025-04-25|15/03/2025|||||86.949996948242|1|2025-02-27|15/12/2024|0.2||60760000000||105.30000305176|1
2025-04-07 08:40:19|09658|943491|1378|115.46B|115460000000|12.22|35185024|55.82|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
2025-04-07 08:40:25|09659|1165549|9633|387.44B|387440000000|32.45|9694407|-22.67|0||
2025-04-07 08:40:33|09660|41412|||||||44|2025-07-28|15/06/2025||1043.49||752430000000|33249|1|2025-05-26|15/03/2025||908.13||710350000000|33249|1
2025-04-07 08:40:40|09661|996194|BTS_n|80.47B|80470000000|5|27430133|-18.03|0||
2025-04-07 08:40:49|09662|103354|2492|44.17B|44170000000|91.1|1191086|-23.45|35|2025-05-08|15/03/2025|||||91.099998474121|1|2025-02-21|15/12/2024|||||96.800003051758|1
2025-04-07 08:40:59|09663|1097872|0780|41.33B|41330000000|18.08|11950610|0|24|2025-05-14|15/03/2025|||||18.079999923706|1|2025-03-20|15/12/2024|0.29|0.2722|4240000000|4110000000|19.379999160767|1
2025-04-07 08:41:10|09664|19263|AKBNK|261.04B|261040000000.00003|50.1|111000856|-6.11|48|2025-07-29|15/06/2025||4.85||69160000000|50.099998474121|1|2025-04-25|15/03/2025||2.16||51280000000|50.099998474121|1
2025-04-07 08:41:16|09665|1116332|2013|5.03B|5030000000|1.37|325190370|22.92|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
2025-04-07 08:41:22|09666|996222|TU_n|53.52B|53520000000|10.5|8729739|-27.08|0||
2025-04-07 08:41:28|09667|943537|||||||29|2025-04-24|15/03/2025|||||6.210000038147|1|2025-01-23|15/12/2024|0.17|0.17|8390000000||6.8400001525879|1
2025-04-07 08:41:32|09668|987127|1585|40.70B|40700000000|13.34|12957499|29.18|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2025-04-07 08:41:38|09669|1164099|3347|41.47B|41470000000|24.5|3647186|8.98|34|2025-04-29|15/03/2025||0.3484||1820000000|24.5|1|2025-03-27|15/12/2024|-0.5033|0.6087|1640000000|2270000000|34.450000762939|1
2025-04-07 08:41:46|09670|19470|KCHOL|392.30B|392300000000|155|32636543|-25.08|47|2025-05-23|15/03/2025|||||155|1|2025-02-18|15/12/2024|1.37||785310000000||158|1
2025-04-07 08:41:52|09671|100147|||||||43|2025-04-24|15/03/2025|||||4.8099999427795|1|2025-03-21|15/12/2024|0.24|0.18|58270000000|58740000000|6.5300002098083|1
2025-04-07 08:41:59|09672|992636|005385|41.8T|41800000000000|133900|65385|-8.8|36|2025-07-24|15/06/2025||14746.81||46902960000000|133900|1|2025-04-24|15/03/2025||13306.78||43116180000000|133900|1
2025-04-07 08:42:09|09673|13213|QGTS|24.38B|24380000000|4.4|3931884|19.59|42|2025-04-14|15/03/2025|||||4.4260001182556|1|2025-01-28|15/12/2024|0.065||904410000||4.5250000953674|1
2025-04-07 08:42:15|09674|13873|||||||36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2025-04-07 08:42:25|09675|943151|MOMO|958.3M|958300000|5.84|1174681|7|42|2025-06-10|15/03/2025||1.58||2430000000|5.8400001525879|1|2025-03-12|15/12/2024|1.3|1.56|2640000000|2600000000|7.4200000762939|1
2025-04-07 08:42:32|09676|13879|0763|94.43B|94430000000|19.42|41459392|59.49|46|2025-04-24|15/03/2025||0.38||30830000000|19.440000534058|1|2025-02-28|15/12/2024|0.11|0.4|31250000000|35870000000|31.89999961853|1
2025-04-07 08:42:42|09677|27161|PEOLES|136.48B|136479999999.99998|343.36|564146|10.73|44|2025-07-28|15/06/2025||0.53|||343.35998535156|1|2025-04-30|15/03/2025||0.52|||343.35998535156|1
2025-04-07 08:42:48|09678|101574|||||||45|2025-04-30|15/03/2025|||||2650|1|2025-03-03|15/12/2024|77.68|-137.17|10411540000000|22154000000000|2330|1
2025-04-07 08:42:57|09679|1012967|8299|114.43B|114430000000|556|1596695|-22.02|35|2025-05-07|15/03/2025||4.46||13120000000|556|1|2025-03-07|15/12/2024|11.64|4.96|12570000000|13020000000|538|1
2025-04-07 08:43:06|09680|941307|ADIB|57.39B|57390000000|15.8|3352576|40.32|44|2025-07-23|15/06/2025||0.362||2730000000|15.800000190735|1|2025-04-23|15/03/2025||0.348||2690000000|15.800000190735|1
2025-04-07 08:43:14|09681|949918|||||||40|2025-04-25|15/03/2025||0.31||6900000000|8.6400003433228|1|2025-03-28|15/12/2024|0.17|0.2|8060000000|6650000000|10.659999847412|1
2025-04-07 08:43:21|09682|1156244|IMAB|55.38M|55380000|0.68|315246|-62.84|20|2025-05-28|15/03/2025||-0.11||0.00|0.68000000715256|1|2025-04-03|15/12/2024|-0.055|-0.06|0.00|0.00|0.77829998731613|1
2025-04-07 08:43:30|09683|996220|TOP_n|52.5B|52500000000|23.5|16371460|-59.83|35|2025-05-07|15/03/2025||1.55|||23.5|1|2025-02-14|15/12/2024|1.24|1.03|112540000000|131360000000|24.299999237061|1
2025-04-07 08:43:36|09684|987131|2588|38.73B|38730000000|55.9|796404|-4.16|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
2025-04-07 08:43:45|09685|100112|||||||30|2024-11-27|15/09/2024|||||19.760000228882|1|2024-08-26|15/06/2024||0.83||6954000000|22.450000762939|1
2025-04-07 08:43:56|09686|996206|IVL_n|114.62B|114620000000|18.8|12217788|-25.54|35|2025-05-09|15/03/2025|||||18.799999237061|1|2025-02-26|15/12/2024|0.2|0.1|122100000000||21|1
2025-04-07 08:44:04|09687|101565|TOWR|25.27T|25270000000000|505|24795871|-40.94|45|2025-06-03|15/03/2025|||||505|1|2025-03-25|15/12/2024|16.53|17.13|3287000000000|3124600000000|505|1
2025-04-07 08:44:13|09688|41416|CMPC|3.75T|3750000000000|1500|2930634|-19.52|47|2025-08-07|15/06/2025||0.032||1930000000|||2025-05-08|15/03/2025||0.0318||1920000000||
2025-04-07 08:44:22|09689|100063|0884|2.10B|2100000000|0.2|33529517|-7.41|22|2024-11-18|15/09/2024|||||0.34000000357628|1|2024-08-30|15/06/2024|||||0.23700000345707|1
2025-04-07 08:44:29|09690|49978|0392|35.22B|35220000000|28.15|2883041|31.48|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
2025-04-07 08:44:38|09691|986165|GPSC|69.08B|69080000000|24.5|10859434|-53.33|36|2025-08-07|15/06/2025||0.6437||23920000000|||2025-05-07|15/03/2025||0.3861||21050000000||
2025-04-07 08:44:45|09692|102269|MBT|305.82B|305820000000|67.5|2745580|7.43|42|2025-07-30|15/06/2025||2.71||38250000000|67.5|1|2025-05-12|15/03/2025||2.65||37710000000|67.5|1
2025-04-07 08:44:54|09693|1153017|6110|20.53B|20530000000|2.8|27525872|-33.29|17|2025-05-27|15/02/2025|||||2.7999999523163|1|2025-01-29|15/11/2024||||33591000000|2.8699998855591|1
2025-04-07 08:45:02|09694|1012475|||||||35|2025-05-08|15/03/2025||-0.49||28000000|70|1|2025-02-28|15/12/2024||-0.66||42000000|77.900001525879|1
2025-04-07 08:45:11|09695|13898|||||||44|2025-05-26|15/03/2025|||||22.790000915527|1|2025-04-15|15/12/2024|||||22.790000915527|1
2025-04-07 08:45:15|09696|993042|||||||35|2025-05-07|15/03/2025|||||||2025-02-19|15/12/2024||0.35||13050000000||
2025-04-07 08:45:23|09697|990999|6865|39.88B|39880000000|8.71|7464546|-49.29|28|2025-04-28|15/03/2025|||||8.7600002288818|1|2025-03-27|15/12/2024|-0.1217|-0.95|4080000000|4090000000|11.760000228882|1
2025-04-07 08:45:31|09698|100027|0371|23.21B|23210000000|2.31|26088045|42.86|25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2025-04-07 08:45:41|09699|1097548|QFIN|5.37B|5370000000|38.25|1651847|98.39|26|2025-05-21|15/03/2025||12.52|||38.25|1|2025-03-17|15/12/2024|13.66|7.77|4480000000||43.189998626709|1
2025-04-07 08:45:51|09700|50001|1313|11.38B|11380000000|1.62|13071858.88|50.41|40|2024-04-26|15/03/2024|||||||2024-03-15|15/12/2023|0.01|0.01||18447000000||
2025-04-07 08:46:01|09701|32486|||||||47|2025-04-29|15/03/2025||0.29|||||2025-03-25|15/12/2024|-0.07|-0.13|61160000000|259237000000||
2025-04-07 08:46:10|09702|27162|PINFRA|88.12B|88120000000|209.74|356944|8.25|44|2025-07-24|15/06/2025||4.69||4640000000|209.74000549316|1|2025-04-23|15/03/2025||4.56||4970000000|209.74000549316|1
2025-04-07 08:46:18|09703|50070|3311|50.98B|50980000000|10.26|5515168|22.39|46|2025-04-17|15/03/2025|||||||2025-03-21|15/12/2024|||23300000000|||
2025-04-07 08:46:21|09704|1156255|||||||0||
2025-04-07 08:46:25|09705|1075240|1833|13.44B|13440000000|6.34|29821135.43|85.54|2|2023-03-15|15/12/2022|||||6.4989171028137|1|2020-08-20|15/06/2020|||||116|1
2025-04-07 08:46:37|09706|13875|0390|138.33B|138330000000|3.14|25973281|-7.94|44|2025-04-25|15/03/2025|||||3.1400001049042|1|2025-03-28|15/12/2024|0.5|0.46|339000000000||3.8800001144409|1
2025-04-07 08:46:46|09707|943517|2208|16.40B|16399999999.999998|3.89|11743481|60.26|40|2025-04-23|15/03/2025|||||3.8900001049042|1|2025-03-28|15/12/2024|0.37|0.31|20860000000||5.3899998664856|1
2025-04-07 08:46:49|09708|1137422|||||||0||
2025-04-07 08:47:02|09709|1173226|361610|1.54T|1540000000000|20350|197237|-69.14|20|2025-07-23|15/06/2025||-381.61||78720000000|20350|1|2025-05-09|15/03/2025||-432.45||66470000000|20350|1
2025-04-07 08:47:10|09710|100132|2357|24.32B|24320000000|3.04|36940524|19.67|25|2024-11-27|15/09/2024|||||3.7400000095367|1|2024-08-27|15/06/2024|||||3.4800000190735|1
2025-04-07 08:47:14|09711|980622|KTCt|3.48B|3480000000|1.28|1|12.28|0||
2025-04-07 08:47:22|09712|32318|BVN|3.38B|3380000000|13.32|1046520|-16.12|44|2025-07-23|15/06/2025||0.2698||295030000|13.319999694824|1|2025-04-30|15/03/2025||0.2809||292310000|13.319999694824|1
2025-04-07 08:47:32|09713|13212|QEWC|15.79B|15790000000|14.49|472235|-10.49|47|2025-04-20|15/03/2025|||||14.5|1|2025-02-04|15/12/2024|0.21||733140000||15.920000076294|1
2025-04-07 08:47:40|09714|943455|0696|29.61B|29610000000|10.08|7290689|25.16|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2025-04-07 08:47:48|09715|13200|||||||43|2025-02-17|15/12/2024|||||2.8800001144409|1|2024-10-17|15/09/2024|||||2.8580000400543|1
2025-04-07 08:47:55|09716|1075456|MTC|89.57B|89570000000|42.25|7082478|-7.14|35|2025-05-13|15/03/2025||0.7162|||42.25|1|2025-02-18|15/12/2024|0.73|0.6739|5830000000|6040000000|46.5|1
2025-04-07 08:48:04|09717|1052239|6060|14.73B|14730000000|10.04|15094671|-10.98|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
2025-04-07 08:48:09|09718|943563|||||||33|2025-05-07|15/03/2025|||||0.08200000226498|1|2025-03-20|15/12/2024|||||0.1089999973774|1
2025-04-07 08:48:18|09719|29752|TAL|7.44B|7440000000|12.28|7448789|10.43|47|2025-07-24|15/05/2025||0.02||595200000|||2025-04-24|15/02/2025||0.0925||624740000||
2025-04-07 08:48:28|09720|50044|0754|10.32B|10320000000|2.78|2356284|-11.68|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
2025-04-07 08:48:36|09721|102239|||||||44|2025-05-07|15/03/2025|||||2090|1|2025-02-06|15/12/2024|42.56|41.3|45680000000|45680000000|2258|1
2025-04-07 08:48:41|09722|49987|0817|14.18B|14180000000|1.05|47743161|155.67|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
2025-04-07 08:48:54|09723|50015|2883|64.11B|64110000000|5.26|12409887|-21.98|46|2025-04-24|15/03/2025||0.72|||5.2600002288818|1|2025-03-25|15/12/2024|0.01|0.02|14640000000||6.8000001907349|1
2025-04-07 08:49:04|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|833665|0|36|2022-08-04|15/06/2022||3.74|||||2022-05-09|15/03/2022||2.17||||
2025-04-07 08:49:10|09725|100140|3360|25.79B|25790000000|5.95|10079755|14.7|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
2025-04-07 08:49:14|09726|11298|||||||35|2025-05-12|15/03/2025|||||||2025-01-29|15/12/2024||||||
2025-04-07 08:49:23|09727|41641|TLMM|24.45B|24450000000|6.38|5403310|3.59|47|2025-05-21|15/03/2025||0.1004||3000000000|6.3899998664856|1|2025-02-24|15/12/2024|0.19|0.11|3050000000|2810000000|6.9000000953674|1
2025-04-07 08:49:34|09728|102753|SAWAD|44.56B|44560000000|29.5|6718452|-24.09|35|2025-05-19|15/03/2025||||4482000000|29.5|1|2025-02-26|15/12/2024|0.81|0.8|4250000000|4250000000|39|1
2025-04-07 08:49:42|09729|20886|||||||44|2025-05-13|15/03/2025|||||8.6899995803833|1|2025-03-25|15/12/2024|0.26||89310000||11.159999847412|1
2025-04-07 08:49:52|09730|50060|1888|22.34B|22340000000|7.27|10191801|46.74|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
2025-04-07 08:49:57|09731|50062|||||||25|2025-05-28|15/03/2025|||||3.8399999141693|1|2025-03-28|15/12/2024|||||3.5199999809265|1
2025-04-07 08:50:04|09732|100076|1030|12.08B|12080000000|1.71|25859387|96.04|6|2023-03-30|15/12/2022||0.21||84808000000|||2018-03-27|15/12/2017|0.61||29390000000|||
2025-04-07 08:50:14|09733|27112|GCARSOA1|277.47B|277470000000|123.03|393108|-16.22|44|2025-04-28|15/03/2025|||||123.0299987793|1|2025-01-27|15/12/2024|1.9|2.06|59080000000|58830000000|121.30999755859|1
2025-04-07 08:50:23|09734|1123795|6185|11.87B|11870000000|25.95|1426694|108.75|19|2025-04-24|15/03/2025|||||25.950000762939|1|2025-03-25|15/12/2024|-0.6323|-0.19|279000000|362390000|34.349998474121|1
2025-04-07 08:50:27|09735|49976|0336|7.07B|7070000000|2.18|7661558|22.53|18|2022-06-01|15/03/2022|||||||2022-04-01|15/12/2021||||||
2025-04-07 08:50:34|09736|103642|||||||36|2025-08-08|15/06/2025||16.52||2520000000|1800|1|2025-05-08|15/03/2025||14.72||2310000000|1800|1
2025-04-07 08:50:41|09737|49986|||||||32|2025-05-05|15/03/2025|||||0.72000002861023|1|2025-03-28|15/12/2024|||||0.9200000166893|1
2025-04-07 08:50:50|09738|996193|BJC_n|83.92B|83920000000|22.6|2267076|-7.76|0||
2025-04-07 08:50:57|09739|1061944|3319|3.31B|3310000000|2.35|6117611|-7.99|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2025-04-07 08:51:07|09740|8576|1199|14.52B|14520000000|3.85|6930326|-6.2|47|2025-04-25|15/03/2025|||||3.8499999046326|1|2025-03-21|15/12/2024||0.05|394200000||4.8899998664856|1
2025-04-07 08:51:15|09741|13219|||||||47|2025-04-30|15/03/2025|||||11.229999542236|1|2025-02-09|15/12/2024|||5940000000|5880000000|12.859999656677|1
2025-04-07 08:51:22|09742|943487|1359|33.20B|33200000000.000004|0.88|142889480|68.75|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2025-04-07 08:51:32|09743|17499|VNET|1.71B|1710000000|6.39|10023063|263.07|47|2025-05-27|15/03/2025||-0.2455||2230000000|6.3899998664856|1|2025-03-12|15/12/2024|0.06|0.11|2250000000|2060000000|11.909999847412|1
2025-04-07 08:51:40|09744|101612|TBIG|44.76T|44760000000000|1990|1078108|6.42|45|2025-05-01|15/03/2025|||||1990|1|2025-03-31|15/12/2024||20.38||1737960000000|1990|1
2025-04-07 08:51:51|09745|102115|SIS|16.53T|16530000000000.002|42900|120763|32.41|42|2025-05-19|15/03/2025|||||42900|1|2025-03-03|15/12/2024|||||42500|1
2025-04-07 08:51:56|09746|996200|||||||35|2025-05-20|15/03/2025|||||89.5|1|2025-02-28|15/12/2024|-0.2|-1.55|9590000000||97.25|1
2025-04-07 08:52:05|09747|19564|||||||46|2025-04-25|15/03/2025|||||35.080001831055|1|2025-02-27|15/12/2024|||42770000000||36|1
2025-04-07 08:52:10|09748|50023|3900|24.20B|24200000000|9.57|17822050|96.8|27|2025-05-28|15/03/2025|||||9.5699996948242|1|2025-03-28|15/12/2024||1.52||85277000000|10.739999771118|1
2025-04-07 08:52:21|09749|49985|||||||46|2025-04-25|15/03/2025|||||4.210000038147|1|2025-03-27|15/12/2024|-0.1008|0.0377|38550000000|38590000000|5.3899998664856|1
2025-04-07 08:52:31|09750|19410|FROTO|357.93B|357930000000|1022|1366669|-10.86|47|2025-04-24|15/03/2025|||||1022|1|2025-02-17|15/12/2024|||222300000000||916|1
2025-04-07 08:52:33|09751|985911|||||||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
2025-04-07 08:52:38|09752|1167322|1516|5.2B|5200000000|1.52|13888469|-3.95|0||
2025-04-07 08:52:49|09753|8747|OPL|11.02B|11020000000|8.42|1271791|5.94|47|2025-04-23|15/03/2025||||3270000000|8.4399995803833|1|2025-02-12|15/12/2024|||3420000000|3390000000|8.0600004196167|1
2025-04-07 08:52:56|09754|1017399|||||||32|2025-04-28|15/03/2025||4.11||8620000000|113.04000091553|1|2025-04-28|15/12/2024||1.67||4960000000|113.04000091553|1
2025-04-07 08:53:05|09755|41695|QRES|16.97B|16969999999.999998|4.62|2249819|12.94|35|2025-05-29|15/03/2025|||||4.6199998855591|1|2025-02-27|15/12/2024|0.035||1820000000||4.710000038147|1
2025-04-07 08:53:10|09756|990486|||||||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
2025-04-07 08:53:24|09757|41417|CCU|2.62T|2620000000000|7081|1093638|26.82|46|2025-07-30|15/06/2025||-2.47||579930000000|7081|1|2025-05-07|15/03/2025||155.79||810250000000|7081|1
2025-04-07 08:53:31|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
2025-04-07 08:53:41|09759|996175|BCCLF|72.11B|72110000000|20.08|3806043|-45.14|35|2025-07-23|15/06/2025||0.4289|||20.079999923706|1|2025-04-24|15/03/2025||0.3169|||20.079999923706|1
2025-04-07 08:53:47|09760|1163142|9668|16.7B|16700000000|0.86|4097108|-6|0||
2025-04-07 08:53:55|09761|1156026|BAM|20.04B|20040000000|6.2|18368447|-37.06|26|2025-05-08|15/03/2025|||||6.1999998092651|1|2025-02-24|15/12/2024|0.16||2400000000||6.4499998092651|1
2025-04-07 08:54:04|09762|100135|2607|69.18B|69180000000|10.12|4335891|10.61|40|2025-04-25|15/03/2025||0.421||74290000000|10.119999885559|1|2025-03-27|15/12/2024|0.1323|0.26|65620000000|70730000000|11.439999580383|1
2025-04-07 08:54:08|09763|1166826|PANOx|1.65B|1650000000|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
2025-04-07 08:54:13|09764|1159521|9926|77.1B|77100000000|64.75|10632676|90.47|0||
2025-04-07 08:54:23|09765|978768|MONET|64.49B|64489999999.99999|129|558710|28.6|36|2025-07-24|15/06/2025||2.71||3290000000|129|1|2025-04-25|15/03/2025||2.99||3450000000|129|1
2025-04-07 08:54:29|09766|946383|1060|13.22B|13220000000|0.45|194828481|23.6|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
2025-04-07 08:54:37|09767|50036|||||||35|2025-04-25|15/03/2025|||||6.0100002288818|1|2025-03-24|15/12/2024|||||5.8699998855591|1
2025-04-07 08:54:43|09768|943535|6818|222.95B|222950000000|2.85|16690003|47.03|33|2023-03-23|15/12/2022||0.18|||||2022-10-28|15/09/2022||0.21||151632000000||
2025-04-07 08:54:52|09769|49966|0123|18.07B|18070000000|4.49|14620307|24.94|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2025-04-07 08:55:02|09770|100093|1208|24.74B|24740000000|2.04|60357153|-29.99|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
2025-04-07 08:55:11|09771|1096081|1787|119.20B|119200000000|17.08|12650942|3.7|33|2025-04-25|15/03/2025|||||17.079999923706|1|2025-03-27|15/12/2024|0.1819|0.182|16600000000||17.819999694824|1
2025-04-07 08:55:16|09772|943529|||||||9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2025-04-07 08:55:22|09773|100007|||||||40|2025-04-24|15/03/2025|||||7.1300001144409|1|2025-03-26|15/12/2024|||||7.539999961853|1
2025-04-07 08:55:28|09774|100043|0694|11.13B|11130000000|2.48|8732798|14.94|32|2025-04-30|15/03/2025|||||||2025-03-27|15/12/2024||||||
2025-04-07 08:55:37|09775|1161535|DADA|496.23M|496230000|1.91|2158743|-3.54|21|2025-05-20|15/03/2025||-0.6785||2460000000|1.9099999666214|1|2025-03-05|15/12/2024|-0.03|-1.03|2430000000|2440000000|1.8600000143051|1
2025-04-07 08:55:44|09776|102271|MER|593.41B|593410000000|528|258609|53.95|42|2025-08-04|15/06/2025||8.8||116530000000|528|1|2025-05-05|15/03/2025||7.84||111960000000|528|1
2025-04-07 08:55:49|09777|1161009|KC|3.07B|3070000000|13.34|3848911|333.12|22|2025-06-04|15/03/2025||-0.623||2030000000|13.340000152588|1|2025-03-19|15/12/2024|-0.05|-0.73|2230000000|2090000000|18.090000152588|1
2025-04-07 08:55:57|09778|959048|1530|23.79B|23790000000|10.12|31611836|118.54|25|2024-11-18|15/09/2024|||||5.7699999809265|1|2024-08-22|15/06/2024||||22000000|6.4400000572205|1
2025-04-07 08:56:07|09779|100010|0177|81.23B|81230000000|9.1|5686792|26.55|42|2025-04-25|15/03/2025||0.2701||3210000000|9.1000003814697|1|2025-03-26|15/12/2024|0.1394|0.14|9140000000|6470000000|8.8100004196167|1
2025-04-07 08:56:19|09780|49967|0165|6.34B|6340000000|3.77|3806306|15.06|33|2024-11-18|15/09/2024|||||5.3400001525879|1|2024-08-29|15/06/2024|||||3.7200000286102|1
2025-04-07 08:56:23|09781|996209|||||||0||
2025-04-07 08:56:30|09782|1167066|LU|2.29B|2290000000|2.64|3666575|-38.32|20|2025-04-28|15/03/2025||2.28||12280000000|||2025-03-31|15/12/2024||1.21||7700000000||
2025-04-07 08:56:36|09783|1115130|1995|2.87B|2870000000|1.67|3890582|41.54|0||
2025-04-07 08:56:45|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
2025-04-07 08:56:55|09785|13877|0493|804.27M|804270000|0.017|95951086|5.56|38|2025-05-26|15/03/2025|||||0.01700000092387|1|2025-03-31|15/12/2024|||||0.01700000092387|1
2025-04-07 08:57:06|09786|942849|CBG|59.75B|59750000000|59.75|3587503|-3.24|35|2025-05-09|15/03/2025|||||59.75|1|2025-02-21|15/12/2024|0.78|0.77|5980000000|5800000000|73|1
2025-04-07 08:57:16|09787|1163025|API|318.24M|318240000|3.41|993032|33.73|23|2025-05-26|15/03/2025|||||3.4100000858307|1|2025-02-24|15/12/2024|0.002|-0.02|34500000|43570000|6.1599998474121|1
2025-04-07 08:57:24|09788|1156878|AWC|74.89B|74890000000|2.34|53208108|-43.75|27|2025-05-20|15/03/2025|||||2.3399999141693|1|2025-02-26|15/12/2024|0.0565|0.03|4410000000|4190000000|3.0999999046326|1
2025-04-07 08:57:35|09789|19454|ISCTR|291.25B|291250000000|11.65|496314485|-5.8|47|2025-05-09|15/03/2025||0.36||61610000000|11.64999961853|1|2025-02-12|15/12/2024|0.5|0.7833|40020000000|78820000000|13.770000457764|1
2025-04-07 08:57:42|09790|1056355|||||||36|2025-07-24|15/06/2025||6548.65||1773500000000|114000|1|2025-04-24|15/03/2025||6137.83||1736170000000|114000|1
2025-04-07 08:57:51|09791|50038|0631|14.17B|14170000000|4.43|4501444|22.45|33|2025-05-14|15/03/2025|||||4.4299998283386|1|2025-03-31|15/12/2024|||6000000000||4.9699997901917|1
2025-04-07 08:57:55|09792|1166249|0909|5.53B|5530000000|2.51|23408828|37.41|0||
2025-04-07 08:58:01|09793|50059|1813|957.29M|957290000|0.28|2679170|25|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
2025-04-07 08:58:11|09794|100035|0552|26.46B|26460000000|3.8|21959103|21.26|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2025-04-07 08:58:17|09795|943448|0570|9.06B|9060000000|1.79|40250347|-54.04|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
2025-04-07 08:58:27|09796|19294|ASELS|529.87B|529870000000|115.5|45894991|100.86|45|2025-04-29|15/03/2025|||||115.69999694824|1|2025-02-25|15/12/2024|||55680000000|53460000000|83.75|1
2025-04-07 08:58:36|09797|27151|MEGACPO|37.29B|37290000000|43.44|1173993|-12.72|48|2025-07-24|15/06/2025||0.9989||8900000000|43.439998626709|1|2025-04-24|15/03/2025||0.9561||8700000000|43.439998626709|1
2025-04-07 08:58:45|09798|996221|TRUEEn|397.35B|397350000000|5.1|29958084|0|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2025-04-07 08:58:50|09799|969093|||||||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
2025-04-07 08:59:00|09800|950255|FRAS|8.47B|8470000000.000001|23.1|81056|-26.27|35|2025-05-06|15/03/2025|||||23.10000038147|1|2025-02-03|15/12/2024|0.4605||1390000000||25.420000076294|1
2025-04-07 08:59:08|09801|32491|||||||47|2025-04-24|15/03/2025||0.0753||12920000000|4.9400000572205|1|2025-03-24|15/12/2024|0.3535|0.2|11090000000|14460000000|6.2699999809265|1
2025-04-07 08:59:16|09802|102278|||||||36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2025-04-07 08:59:23|09803|969086|2669|15.99B|15990000000|4.89|10036115|30|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
2025-04-07 08:59:36|09804|976489|ENELCHILE|4.16T|4160000000000|60.2|70687821|11.44|36|2025-07-23|15/06/2025||1.16|||60.200000762939|1|2025-05-06|15/03/2025||1.08|||60.200000762939|1
2025-04-07 08:59:45|09805|953525|BZUN|140.84M|140840000|2.44|376541|4.72|40|2025-05-22|15/03/2025||-1.66|||2.4400000572205|1|2025-03-20|15/12/2024|0.77|1.12|2990000000|2980000000|3.5|1
2025-04-07 08:59:55|09806|102377|GTCAP|102.17B|102170000000|474.8|118486|-28.06|40|2025-05-20|15/03/2025|||||474.79998779297|1|2025-03-27|15/12/2024||36.95||81810000000|483.05612182617|1
2025-04-07 09:00:03|09807|49969|||||||36|2025-05-28|15/03/2025|||||8.3100004196167|1|2025-03-05|15/12/2024|0.06|0.21|14880000000|15060000000|8.5200004577637|1
2025-04-07 09:00:12|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
2025-04-07 09:00:20|09809|29590|YPF|14.69B|14690000000|30|1962615|42.59|44|2025-08-07|15/06/2025||1.33||4820000000|30|1|2025-05-08|15/03/2025||0.87||4490000000|30|1
2025-04-07 09:00:33|09810|100142|3618|55.42B|55420000000|4.87|11012903|68.62|46|2025-04-24|15/03/2025|||||4.8699998855591|1|2025-03-25|15/12/2024|0.11|0.22|||5.2199997901917|1
2025-04-07 09:00:39|09811|1155792|2500|987.87M|987870000|1.81|23565468|-60.14|0||
2025-04-07 09:00:51|09812|13891|||||||32|2025-05-01|15/03/2025|||||0.88999998569489|1|2025-03-31|15/12/2024||-0.82||24056000000|1.0800000429153|1
2025-04-07 09:01:00|09813|1167047|0873|2.05B|2049999999.9999998|0.75|2832538|9.21|0||
2025-04-07 09:01:09|09814|50065|2314|8.50B|8500000000|1.98|4751920|-10.89|36|2024-11-27|15/09/2024|||||2.3099999427795|1|2024-08-01|15/06/2024||0.07||12444000000|2.420000076294|1
2025-04-07 09:01:16|09815|1116649|||||||30|2025-05-16|15/03/2025|||||13.89999961853|1|2025-02-26|15/12/2024|0.19|0.2|6420000000|6500000000|13.800000190735|1
2025-04-07 09:01:25|09816|969087|2799|51.36B|51360000000|0.63|45867875|158.62|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2025-04-07 09:01:34|09817|50073|3808|48.76B|48760000000|17.74|3892254|-4.92|30|2024-11-27|15/09/2024|||||21.799999237061|1|2024-08-22|15/06/2024|||||20.5|1
2025-04-07 09:01:43|09818|50020|3383|2.12B|2120000000|0.42|10242117|-10.91|30|2024-11-27|15/09/2024|||||0.76999998092651|1|2024-08-30|15/06/2024||0.10||23650000000|0.40500000119209|1
2025-04-07 09:01:56|09819|50025|6808|17.08B|17079999999.999998|1.79|14399894|24.22|43|2025-05-27|15/03/2025|||||1.789999961853|1|2025-02-28|15/12/2024|||||1.9199999570847|1
2025-04-07 09:02:03|09820|100079|||||||34|2025-04-24|15/03/2025||||44150000000|2.9800000190735|1|2025-03-26|15/12/2024|-0.206|-0.05|39560000000|45740000000|3.9900000095367|1
2025-04-07 09:02:12|09821|100098|1238|1.28B|1280000000|0.32|2447620|-33.33|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2025-04-07 09:02:23|09822|950534|WPHB|15.11B|15110000000|4.43|1833954|16.49|35|2025-05-01|15/03/2025|||||4.4299998283386|1|2025-01-23|15/12/2024|0.075|0.0655|644700000||4.3899998664856|1
2025-04-07 09:02:31|09823|21048|AGRO|1.11B|1110000000|11.07|734041|0.36|47|2025-05-12|15/03/2025||-0.0657||296970000|11.069999694824|1|2025-03-13|15/12/2024|0.4585|0.4085|368000000|348330000|10.770000457764|1
2025-04-07 09:02:41|09824|100109|1818|46.61B|46610000000|13.68|16863333|25.92|42|2025-04-23|15/03/2025||0.16|||||2025-03-21|15/12/2024|0.14|0.02||4217000000||
2025-04-07 09:02:50|09825|992989|3320|29.72B|29720000000|4.7|12407207|11.56|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2025-04-07 09:03:26|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
2025-04-07 09:03:38|09827|100120|2005|8.77B|8770000000|2.97|5638524|-29.75|36|2025-04-15|15/03/2025|||||2.9700000286102|1|2025-03-28|15/12/2024|||||3.4500000476837|1
2025-04-07 09:03:44|09828|100041|||||||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
2025-04-07 09:03:49|09829|1170094|||||||8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2025-04-07 09:03:58|09830|41696|||||||43|2025-05-14|15/03/2025|||||0.70999997854233|1|2025-02-24|15/12/2024|-0.002||198800000||0.85000002384186|1
2025-04-07 09:04:04|09831|1155949|6049|17.71B|17710000000|29.75|1156693|18.6|0||
2025-04-07 09:04:11|09832|1073376|HUYA|717.25M|717250000|3.15|2086542|-9.04|30|2025-05-20|15/03/2025||0.67||1420000000|3.1500000953674|1|2025-03-18|15/12/2024|0.01|0.25|1490000000|1540000000|4.539999961853|1
2025-04-07 09:04:25|09833|1163265|STGT|19.34B|19340000000|6.75|4924444|-23.3|24|2025-05-07|15/03/2025|||||6.75|1|2025-02-17|15/12/2024|0.19||6770000000||7.5|1
2025-04-07 09:04:36|09834|41697|KRIB|4.22B|4219999999.9999995|1.65|7098408|-18.59|42|2025-05-21|15/03/2025|||||1.6499999761581|1|2025-02-20|15/12/2024|0.011||517900000||1.9099999666214|1
2025-04-07 09:04:41|09835|1058005|6158|174.71M|174710000|0.04|4410683|-12.28|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2025-04-07 09:04:50|09836|1162158|BNR|38.7M|38700000|3.7724|9623|-46.87|15|2024-08-28|15/06/2024||-1.08|||5.9899997711182|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2025-04-07 09:04:56|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
2025-04-07 09:05:06|09838|41432|COLBUN|2.3T|2300000000000|131|12735293|11.33|41|2025-07-23|15/06/2025||0.0046|||131|1|2025-04-23|15/03/2025||0.0036|||131|1
2025-04-07 09:05:14|09839|997119|6169|1.12B|1120000000|0.32|9179917|-49.3|22|2025-05-06|15/02/2025|||||0.31999999284744|1|2025-02-27|15/08/2024|||||0.37000000476837|1
2025-04-07 09:05:25|09840|1152242|CENCOMALLS|3.21T|3210000000000|1884.5|788556|35.13|29|2025-05-28|15/03/2025||32.15||85700000000|1884.5|1|2025-02-26|15/12/2024|36.93|35.56|94490000000|89130000000|1803|1
2025-04-07 09:05:36|09841|1123579|TIGR|1.27B|1270000000|7.24|7335058|116.12|29|2025-05-28|15/03/2025|||||7.2399997711182|1|2025-03-18|15/12/2024|0.01|0.06|107400000|97000000|7.9699997901917|1
2025-04-07 09:05:45|09842|12986|EAST|94.35B|94350000000|31.43|1333320|63.11|42|2025-05-21|15/03/2025|||||31.89999961853|1|2025-02-28|15/12/2024|||10330000000||31|1
2025-04-07 09:05:48|09843|1131570|0667|11.33B|11330000000|4.46|9218695|127.07|0||
2025-04-07 09:05:57|09844|980689|RATCt|1.83B|1830000000|0.895|1|27.86|0||
2025-04-07 09:06:04|09845|1152800|FWRY|30.9B|30900000000|8.79|6395056|18.1|27|2025-05-28|15/03/2025|||||||2025-02-26|15/12/2024||||||
2025-04-07 09:06:17|09846|104183|HBL|220.76B|220760000000|150.25|1403454|45.44|35|2025-04-29|15/03/2025|||||150.5|1|2025-02-19|15/12/2024|7.71||||164.91000366211|1
2025-04-07 09:06:23|09847|1136128|||||||24|2025-05-21|15/03/2025||0.09||1390000000|2.920000076294|1|2025-02-26|15/12/2024|-0.53|0.12|1380000000|1300000000|2.5299999713898|1
2025-04-07 09:06:30|09848|100103|1638|982.17M|982170000|0.14|3939622|89.47|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2025-04-07 09:06:41|09849|104238|MCB|331.88B|331880000000|282|361821|39.84|35|2025-04-23|15/03/2025|||||281.66000366211|1|2025-02-25|15/12/2024|8.36|8.38|||284.48999023438|1
2025-04-07 09:06:46|09850|1155834|||||||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
2025-04-07 09:06:55|09851|104232|LUKC|426.32B|426320000000|1472|373552|89.81|38|2025-04-24|15/03/2025|||||1465|1|2025-01-30|15/12/2024|24.8|22.57|35650000000|35270000000|1076.1500244141|1
2025-04-07 09:06:58|09852|969096|3883|462.38M|462380000|0.13|8575100|23.08|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2025-04-07 09:07:03|09853|49997|1114|13.72B|13720000000|2.39|60002476|0.48|21|2023-03-27|15/12/2022||0.46||719770000|1.0966839790344|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2025-04-07 09:07:12|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
2025-04-07 09:07:22|09855|1012277|3529|176.95B|176950000000|2370|235500|-5.58|36|2025-08-06|15/06/2025||8.62||1130000000|2370|1|2025-05-07|15/03/2025||7.23||1010000000|2370|1
2025-04-07 09:07:27|09856|1012512|||||||36|2025-07-30|15/06/2025||9.59||4460000000|615|1|2025-04-23|15/03/2025||8.71||4180000000|615|1
2025-04-07 09:07:38|09857|1012624|5483|71.55B|71550000000|116.5|1676317|-44.79|35|2025-05-08|15/03/2025|||||116.5|1|2025-02-28|15/12/2024||3.75||22460000000|126|1
2025-04-07 09:07:48|09858|950582|3661|214.80B|214800000000|2660|2921989|-21.42|34|2025-05-13|15/03/2025||17.68||11250000000|2660|1|2025-02-27|15/12/2024|23|20.98|13260000000|13530000000|3360|1
2025-04-07 09:07:58|09859|103523|||||||45|2025-07-28|15/06/2025||0.7519||8520000000|83.699996948242|1|2025-04-28|15/03/2025||0.3224||7790000000|83.699996948242|1
2025-04-07 09:08:05|09860|103726|||||||36|2025-08-07|15/06/2025||14.77||6860000000|1505|1|2025-05-08|15/03/2025||10.08||5020000000|1505|1
2025-04-07 09:08:13|09861|103277|2383|182.68B|182680000000|527|5409401|28.38|36|2025-07-23|15/06/2025||9.89||21080000000|527|1|2025-04-30|15/03/2025||9.15||20300000000|527|1
2025-04-07 09:08:23|09862|1012923|8069|311.12B|311120000000|271.5|2427893|19.6|35|2025-05-20|15/03/2025||2.17||8720000000|271.5|1|2025-02-26|15/12/2024|3.07|2.38|9680000000|9850000000|276|1
2025-04-07 09:08:32|09863|103272|2376|165.46B|165460000000|247|3768222|-22.2|36|2025-08-08|15/06/2025||4.27||77280000000|247|1|2025-05-09|15/03/2025||3.97||67060000000|247|1
2025-04-07 09:08:41|09864|50186|TFGJ|35.42B|35420000000|10998|1575071|9.22|33|2024-11-08|15/09/2024|||||14684|1|2024-08-28|15/06/2024|||||14580|1
2025-04-07 09:08:49|09865|103243|||||||36|2025-07-29|15/06/2025||-0.4566||6730000000|21.75|1|2025-04-29|15/03/2025||-0.6382||5870000000|21.75|1
2025-04-07 09:08:56|09866|18333|PERS|673.61B|673610000000|4478|643101|15.34|39|2025-07-17|15/06/2025||27.04||26773000000|4478|1|2025-04-28|15/03/2025||25.18||32340000000|4478|1
2025-04-07 09:09:04|09867|950321|||||||35|2025-05-22|15/03/2025||0.0277||388300000|1.539999961853|1|2025-02-20|15/12/2024|0.019|0.0347|349000000|480090000|2.6199998855591|1
2025-04-07 09:09:07|09868|996208|KCE_n|18.2B|18200000000|15.4|4116485|-61.01|0||
2025-04-07 09:09:18|09869|100012|0189|13.43B|13430000000|7.7|14452314|36.85|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2025-04-07 09:09:27|09870|103192|2027|106.34B|106340000000|49.6|45742981|37.4|35|2025-05-20|15/03/2025||0.6167||25230000000|49.599998474121|1|2025-03-12|15/12/2024|0.5116|0.5167|21300000000|22460000000|49|1
2025-04-07 09:09:34|09871|103260|2360|123.92B|123920000000|292.5|3241484|15.16|45|2025-07-30|15/06/2025||4.12||6760000000|292.5|1|2025-04-24|15/03/2025||3.32||5970000000|292.5|1
2025-04-07 09:09:44|09872|103000|1229|85.86B|85860000000|50.4|1464357|-25.11|35|2025-05-09|15/03/2025|||||50.400001525879|1|2025-03-10|15/12/2024|||||50.799999237061|1
2025-04-07 09:09:54|09873|103142|1722|51.25B|51250000000|52.3|1457317|-17.64|44|2025-05-09|15/03/2025|||||52.299999237061|1|2025-03-06|15/12/2024|||||53.799999237061|1
2025-04-07 09:10:06|09874|103358|2498|34.47B|34470000000|41.35|18646354|-12.39|44|2025-07-24|15/06/2025||0.03||2450000000|41.349998474121|1|2025-04-30|15/03/2025||-0.72||630360000|41.349998474121|1
2025-04-07 09:10:19|09875|1055947|TBEI|499.67B|499670000000|2582|373391|-27.02|32|2025-05-19|15/03/2025||||21980000000|2587|1|2025-02-03|15/12/2024|8.3||19100000000|20750000000|3175|1
2025-04-07 09:10:28|09876|103114|1605|97.76B|97760000000|24.25|38676024|-33.2|34|2025-05-02|15/03/2025|||||24.25|1|2025-02-21|15/12/2024|-0.17|0.46|46700000000|48320000000|29.25|1
2025-04-07 09:10:36|09877|103500|3044|106.17B|106170000000|202|1839828|-5.16|45|2025-08-06|15/06/2025||4.11||17230000000|202|1|2025-05-13|15/03/2025||4.01||16600000000|202|1
2025-04-07 09:10:45|09878|103402|2618|223.58B|223580000000|41.4|33989337|31.85|45|2025-08-08|15/06/2025||1.26||54660000000|41.400001525879|1|2025-05-01|15/03/2025||1.18||54540000000|41.400001525879|1
2025-04-07 09:10:54|09879|18410|||||||35|2025-04-25|15/03/2025||22.6||32120000000|||2025-01-20|15/12/2024|14.7|21.1|25100000000|28800000000||
2025-04-07 09:11:03|09880|103252|2352|56.76B|56760000000|29.45|3851645|-31.91|35|2025-05-08|15/03/2025||0.27||50160000000|29.450000762939|1|2025-03-05|15/12/2024|0.1|0.44|54100000000|52690000000|36.549999237061|1
2025-04-07 09:11:15|09881|103329|2458|39.50B|39500000000|138|1949463|-11.82|39|2025-08-05|15/06/2025||2.52||3350000000|138|1|2025-05-01|15/03/2025||2.22||3130000000|138|1
2025-04-07 09:11:28|09882|103394|2610|137.63B|137630000000|22.75|20071099|18.8|45|2025-08-07|15/06/2025||0.4475||50400000000|22.75|1|2025-05-07|15/03/2025||0.64||50980000000|22.75|1
2025-04-07 09:11:39|09883|103320|3714|29.58B|29580000000|40.15|5274639|4.02|45|2025-07-31|15/06/2025||0.18||6240000000|40.150001525879|1|2025-05-02|15/03/2025||-0.565||5580000000|40.150001525879|1
2025-04-07 09:11:45|09884|18407|||||||35|2025-05-23|15/03/2025||||8599000000|4476.6499023438|1|2025-02-02|15/12/2024|31.42||8290000000|7918000000|4495|1
2025-04-07 09:11:54|09885|20366|JKS|835.59M|835590000|15.72|822566|-32.45|47|2025-04-25|15/03/2025||-0.6591||21480000000|15.720000267029|1|2025-03-26|15/12/2024|-9.22|-3.96|20650000000|24830000000|20.700000762939|1
2025-04-07 09:12:05|09886|103080|1504|104.41B|104410000000|49.5|4225929|-11.13|43|2025-08-06|15/06/2025||0.785||15110000000|||2025-05-09|15/03/2025||0.68||13900000000||
2025-04-07 09:12:19|09887|8743|MBK|29.53B|29530000000|688.4|32292|-3.78|47|2025-04-30|15/03/2025|||||688.40002441406|1|2025-02-10|15/12/2024|23.17||3010000000||668.20001220703|1
2025-04-07 09:12:26|09888|50055|||||||25|2024-10-23|15/09/2024|||||5.710000038147|1|2024-08-20|15/06/2024||0.27|||4.4340357780456|1
2025-04-07 09:12:35|09889|103778|||||||44|2025-08-08|15/06/2025||2.01||8430000000|154.5|1|2025-05-09|15/03/2025||1.28||6950000000|154.5|1
2025-04-07 09:12:42|09890|103424|2834|133.85B|133850000000|14.6|14231741|-8.18|35|2025-05-08|15/03/2025|||||14.60000038147|1|2025-03-12|15/12/2024|||||15.14999961853|1
2025-04-07 09:12:48|09891|18013|ATLP|152.52B|152520000000|5174.45|69241|-10.15|35|2025-04-25|15/03/2025||36.30||13500000000|5173.75|1|2025-01-24|15/12/2024|36.9|38.27|14170000000|14170000000|6748.7998046875|1
2025-04-07 09:12:58|09892|103689|6176|84.63B|84630000000|182|1561581|4.6|45|2025-07-25|15/06/2025||3.15||12910000000|182|1|2025-04-23|15/03/2025||2.75||11880000000|182|1
2025-04-07 09:13:08|09893|103716|6271|24.04B|24040000000|115|1166540|-24.84|39|2025-07-29|15/06/2025||1.91||3050000000|115|1|2025-04-18|15/03/2025||1.58||2840000000|115|1
2025-04-07 09:13:18|09894|26962|OMAB|76.35B|76350000000|197.71|791363|12.55|46|2025-07-29|15/06/2025||3.46||3610000000|197.71000671387|1|2025-04-23|15/03/2025||3.18||3300000000|197.71000671387|1
2025-04-07 09:13:28|09895|1012679|6121|71.40B|71400000000|386|273350|-11.87|36|2025-08-07|15/06/2025||8.01||20260000000|386|1|2025-05-08|15/03/2025||7.13||18330000000|386|1
2025-04-07 09:13:36|09896|39875|JKCE|370.27B|370270000000|4800|123674|13.81|42|2025-05-19|15/03/2025||43.25||32540000000|4797.8999023438|1|2025-01-25|15/12/2024|24.52|28.75|29300000000|30900000000|4755.8999023438|1
2025-04-07 09:13:43|09897|50184|RDFJ|25.73B|25730000000|383|11162001|-2.27|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2025-04-07 09:13:48|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
2025-04-07 09:13:55|09899|980583|HANAt|394.87M|394870000|0.366|1|-59.15|0||
2025-04-07 09:14:01|09900|996188|BANPU_n|49.97B|49970000000|4.18|23614269|-22.59|0||
2025-04-07 09:14:11|09901|103461|2915|63.96B|63960000000|59.9|2335458|0.5|43|2025-05-09|15/03/2025|||||59.900001525879|1|2025-03-12|15/12/2024|||||67.800003051758|1
2025-04-07 09:14:21|09902|42665|MYTr|5.24B|5240000000|37.35|311369|15.41|46|2025-05-08|15/03/2025|||||36.25|1|2025-02-20|15/12/2024|||1480000000||36.700000762939|1
2025-04-07 09:14:29|09903|946390|1302|6.11B|6110000000|1.31|24535656|-2.45|21|2024-11-18|15/09/2024|||||1.5199999809265|1|2024-08-30|15/06/2024|||||1.3899999856949|1
2025-04-07 09:14:39|09904|1012694|6147|49.45B|49450000000|66.4|918526|-12.63|36|2025-07-24|15/06/2025||1.38||5730000000|66.400001525879|1|2025-04-25|15/03/2025||1.17||5320000000|66.400001525879|1
2025-04-07 09:14:48|09905|103580|3665|97.43B|97430000000|514|3680137|100.39|35|2025-05-14|15/03/2025||8||15510000000|||2025-03-13|15/12/2024|8.23|7.39|14410000000|14780000000||
2025-04-07 09:14:58|09906|50138|AVIJ|27.32B|27320000000|8524|825062|-2.52|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
2025-04-07 09:15:09|09907|42666|NBGr|7.25B|7250000000|7.951|3312558|22.25|46|2025-07-31|15/06/2025||0.3||653860000|7.8179998397827|1|2025-05-08|15/03/2025||0.32||675570000|7.8179998397827|1
2025-04-07 09:15:18|09908|37865|KRU|6.91B|6910000000|360.7|47563|-19.63|35|2025-04-28|15/03/2025|||||360.5|1|2025-02-27|15/12/2024|||581450000||442.60000610352|1
2025-04-07 09:15:28|09909|103230|2313|72.11B|72110000000|60.5|7761661|-23.99|35|2025-05-08|15/03/2025||0.8417||16170000000|60.5|1|2025-03-12|15/12/2024|1.39|1.56|19830000000|20210000000|65.400001525879|1
2025-04-07 09:15:38|09910|103321|2449|112.61B|112610000000|92.1|13629952|-13.52|36|2025-08-01|15/06/2025||1.4||8280000000|92.099998474121|1|2025-05-02|15/03/2025||2.79||7340000000|92.099998474121|1
2025-04-07 09:15:53|09911|50202|NTUJ|1.37B|1370000000|175|1141142|-40.41|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
2025-04-07 09:16:02|09912|102326|ACEN|108.72B|108720000000|2.74|10808532|-22.8|33|2025-05-08|15/03/2025|||||2.7400000095367|1|2025-03-12|15/12/2024|||9220000000||3|1
2025-04-07 09:16:11|09913|1012559|5274|114.97B|114970000000|3040|178869|-10.72|36|2025-08-07|15/06/2025||19.78||1880000000|3040|1|2025-05-07|15/03/2025||19.67||1870000000|3040|1
2025-04-07 09:16:21|09914|103481|3023|61.22B|61220000000|255|1888405|-9.89|36|2025-07-18|15/06/2025||3.96||8870000000|255|1|2025-04-18|15/03/2025||3.62||8440000000|255|1
2025-04-07 09:16:29|09915|37712|ALRR|12.66B|12660000000|98.26|643860|-1.7|44|2025-04-25|15/03/2025|||||98.279998779297|1|2025-03-04|15/12/2024|||1540000000||96|1
2025-04-07 09:16:39|09916|103279|2385|121.89B|121890000000|167.5|3450547|-23.34|43|2025-08-04|15/06/2025||3.03||26170000000|167.5|1|2025-05-13|15/03/2025||2.3||23420000000|167.5|1
2025-04-07 09:16:50|09917|103965|VOLARA|11.49B|11490000000|9.99|3197854|-23.15|43|2025-07-28|15/06/2025||-0.1391||15710000000|9.9899997711182|1|2025-04-29|15/03/2025||-0.8141||14450000000|9.9899997711182|1
2025-04-07 09:16:56|09918|103735|8016|23.13B|23130000000|193.5|601459|-34.52|35|2025-05-08|15/03/2025|||||193.5|1|2025-03-07|15/12/2024|||||217|1
2025-04-07 09:17:05|09919|103185|2015|38.79B|38790000000|66.7|784048|-9|36|2025-07-24|15/06/2025||1.12||9410000000|66.699996948242|1|2025-04-25|15/03/2025||0.97||9150000000|66.699996948242|1
2025-04-07 09:17:14|09920|50096|SAPJ|18.87B|18870000000|3097|1459864|-43.5|35|2025-08-07|15/06/2025||0.0953||1380000000|3104|1|2025-05-08|15/03/2025||0.0739||1320000000|3104|1
2025-04-07 09:17:25|09921|103018|1314|28.88B|28880000000|7.63|11109239|-19.51|43|2025-05-08|15/03/2025|||||7.6300001144409|1|2025-03-18|15/12/2024||0.59||6340000000|7.9200000762939|1
2025-04-07 09:17:34|09922|103174|1907|48.15B|48150000000|29|611733|-2.68|35|2025-05-20|15/03/2025|||||29|1|2025-03-14|15/12/2024|||||29.39999961853|1
2025-04-07 09:17:40|09923|50043|||||||23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2025-04-07 09:17:49|09924|11194|BPCC|351.13M|351130000|658|914311|6.13|40|2025-05-20|15/04/2025|||||658|1|2025-02-19|15/01/2025|||27040000|27320000|695|1
2025-04-07 09:17:58|09925|11210|NIND|559.64M|559640000|236|5315244|13.15|30|2023-05-11|15/03/2023|0.01||39320000||187.75999450684|1|2023-03-13|15/12/2022|||38710000||182.30999755859|1
2025-04-07 09:18:07|09926|986155|COM7|44.6B|44600000000|18.7|10624208|-1.58|35|2025-05-08|15/03/2025|||||18.700000762939|1|2025-02-24|15/12/2024|0.43||23460000000||21.60000038147|1
2025-04-07 09:18:15|09927|1012212|3293|228.26B|228260000000|810|1179497|-29.87|35|2025-05-08|15/03/2025||8.81||5260000000|810|1|2025-03-06|15/12/2024|9.13|8.4|5060000000|4920000000|961|1
2025-04-07 09:18:24|09928|103447|2889|46.10B|46100000000|13.05|3957311|-5.43|33|2025-05-14|15/03/2025||0.1952||1820000000|13.050000190735|1|2025-03-07|15/12/2024||0.1952||1850000000|14.10000038147|1
2025-04-07 09:18:33|09929|1116301|QAMC|6.54B|6540000000|1.179|13616327|-15.01|26|2025-05-05|15/03/2025|||||1.1790000200272|1|2025-01-29|15/12/2024|||845000000||1.319000005722|1
2025-04-07 09:18:42|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
2025-04-07 09:18:51|09931|9209|ACPP|9.61B|9610000000|139.2|160890|83.07|47|2025-05-27|15/03/2025|||||139.89999389648|1|2025-03-27|15/12/2024|||4560000000|4530000000|160.30000305176|1
2025-04-07 09:18:59|09932|1052419|IIAN|153.17B|153170000000|172.1|5304697|22.74|33|2025-05-30|15/03/2025||1.33||1420000000|172.19999694824|1|2025-01-23|15/12/2024|1.2|1.2|1320000000|1320000000|168.17999267578|1
2025-04-07 09:19:12|09933|996205|IRPC_n|23.27B|23270000000|0.86|11599508|-55.44|35|2025-05-13|15/03/2025||-0.0181|||0.86000001430511|1|2025-02-10|15/12/2024|-0.06|-0.06|74120000000|74120000000|1.0700000524521|1
2025-04-07 09:19:21|09934|102062|WARB|454.06M|454060000|208|16298762|20.48|33|2025-05-01|15/03/2025|||||208|1|2025-02-11|15/12/2024|||19000000|19000000|228|1
2025-04-07 09:19:29|09935|41364|TRUJ|23.99B|23990000000|6375|1710583|-13.51|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
2025-04-07 09:19:40|09936|943198|SSAq|1.71B|1710000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2025-04-07 09:19:49|09937|947096|APLA|395.69B|395690000000|1428|594770|-2.04|35|2025-05-09|15/03/2025||9.15||57180000000|1428.3000488281|1|2025-01-20|15/12/2024|7.8|7.82|54330000000|54100000000|1570.1500244141|1
2025-04-07 09:19:58|09938|1012713|6182|12.45B|12450000000|21.7|889897|-45.68|34|2025-05-02|15/03/2025||||2190000000|21.700000762939|1|2025-03-14|15/12/2024|0.14|0.08|2270000000|2290000000|25.049999237061|1
2025-04-07 09:20:08|09939|103403|2637|52.25B|52250000000|70|15483955|21.95|35|2025-05-09|15/03/2025||0.62||4320000000|70|1|2025-02-24|15/12/2024|1.7|1.6|4660000000|4940000000|74.5|1
2025-04-07 09:20:16|09940|18352|||||||43|2025-05-28|15/03/2025||6.8||12120000000|2244.3999023438|1|2025-01-29|15/12/2024|7.2|7.2|12940000000|12930000000|2111.1999511719|1
2025-04-07 09:20:29|09941|13796|MILP|14.24B|14240000000|11.86|1179223|18.27|47|2025-05-12|15/03/2025|||||11.800000190735|1|2025-01-31|15/12/2024|||1680000000|1630000000|10.420000076294|1
2025-04-07 09:20:36|09942|50115|||||||35|2025-05-26|15/03/2025|||||10200|1|2025-02-26|15/12/2024|||||10809|1
2025-04-07 09:20:52|09943|103542|3443|148.75B|148750000000|1110|1787080|-19.86|44|2025-07-31|15/06/2025||6.57||6990000000|1110|1|2025-04-24|15/03/2025||6.95||6850000000|1110|1
2025-04-07 09:21:02|09944|18251|KAJR|124.99B|124990000000|786|226567|-35.96|44|2025-07-29|15/06/2025||6.32||12900000000|785.90002441406|1|2025-05-08|15/03/2025||6.76||13090000000|785.90002441406|1
2025-04-07 09:21:12|09945|18783|SMTO3|6.28B|6280000000|19|1354452|-34.03|47|2025-06-23|15/03/2025||0.528||2160000000|19|1|2025-02-07|15/12/2024|0.4751|0.8107|1820000000|1900000000|22.89999961853|1
2025-04-07 09:21:20|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
2025-04-07 09:21:31|09947|50095|PIKJ|18.17B|18170000000|2460|1607579|50.57|35|2025-01-29|15/11/2024|||||2960|1|2024-10-28|15/08/2024||-139.00||53862000000|2643|1
2025-04-07 09:21:41|09948|103779|9917|54.59B|54590000000|123|389225|0.41|35|2025-05-08|15/03/2025|||||123|1|2025-03-11|15/12/2024||1.58||4450000000|124|1
2025-04-07 09:21:51|09949|102990|1210|48.70B|48700000000|58.2|1216301|1.04|33|2025-05-09|15/03/2025|||||58.200000762939|1|2025-03-12|15/12/2024||1.45||30180000000|56.099998474121|1
2025-04-07 09:22:00|09950|18218|CYIE|123.30B|123300000000|1111.25|954228|-46.46|48|2025-07-17|15/06/2025||16.48|||1111.75|1|2025-04-24|15/03/2025||14.88||19890000000|1111.75|1
2025-04-07 09:22:11|09951|41642|TCOM|9.00B|9000000000|4.9|1410205|-5.72|37|2025-05-28|15/03/2025|||||4.9000000953674|1|2025-02-26|15/12/2024|0.0606||430600000||4.9000000953674|1
2025-04-07 09:22:22|09952|103555|3533|160.92B|160920000000|1430|1061521|-5.92|36|2025-08-08|15/06/2025||21.21||8460000000|1430|1|2025-05-09|15/03/2025||18.98||7720000000|1430|1
2025-04-07 09:22:32|09953|27113|GCC|56.91B|56910000000|174.08|439335|-11.52|39|2025-07-22|15/06/2025||5.09||7900000000|174.08000183105|1|2025-04-22|15/03/2025||2.82||5740000000|174.08000183105|1
2025-04-07 09:22:42|09954|103177|2006|52.50B|52500000000|71.9|2130286|1.27|35|2025-07-30|15/06/2025||1.52||15030000000|71.900001525879|1|2025-05-13|15/03/2025||1.45||14310000000|71.900001525879|1
2025-04-07 09:22:51|09955|41497|VAPORES|2.49T|2490000000000|48.45|45413288|-7.7|25|2025-05-23|15/03/2025|||||48.450000762939|1|2025-03-21|15/12/2024|||||53.099998474121|1
2025-04-07 09:23:01|09956|18336|PHOE|553.39B|553390000000|1549.8|791290|10.9|37|2025-05-21|15/03/2025||14.32||12610000000|1549.75|1|2025-01-30|15/12/2024|14.92|10.94|9750000000|11350000000|1556.9499511719|1
2025-04-07 09:23:10|09957|103592|3706|77.24B|77240000000|58.2|31960620|16.4|35|2025-05-08|15/03/2025||||11400000000|58.200000762939|1|2025-03-04|15/12/2024||0.57||13210000000|67.400001525879|1
2025-04-07 09:23:21|09958|103417|2809|55.45B|55450000000|49.9|2080271|-9.76|35|2025-04-28|15/03/2025||1.16||2290000000|49.900001525879|1|2025-02-24|15/12/2024|1.12|1.41|2410000000|2590000000|51.099998474121|1
2025-04-07 09:23:30|09959|13189|DOBK|5.84B|5840000000|1.888|2441454|26.05|47|2025-04-23|15/03/2025|||||1.8880000114441|1|2025-01-21|15/12/2024|0.069|0.04|625000000|676820000|2.0150001049042|1
2025-04-07 09:23:43|09960|32371|GGAL|9.62B|9620000000|48.24|1075718|90|48|2025-05-21|15/03/2025||1.63|||48.240001678467|1|2025-02-28|15/12/2024|3.41|1.23|1540000000|1050000000|55.5|1
2025-04-07 09:23:50|09961|1011941|BBAJIOO|54.11B|54110000000|45.47|2983987|-29.45|34|2025-07-24|15/06/2025||2.03||6610000000|45.470001220703|1|2025-04-23|15/03/2025||2.08||6620000000|45.470001220703|1
2025-04-07 09:24:00|09962|103564|3576|15.06B|15060000000|9.26|2292372|-17.69|35|2025-05-19|15/03/2025|||||9.2600002288818|1|2025-03-07|15/12/2024||0.08||5300000000|10|1
2025-04-07 09:24:10|09963|103499|3042|32.41B|32409999999.999996|94.5|1348752|-13.7|36|2025-08-07|15/06/2025||1.46||3140000000|94.5|1|2025-05-12|15/03/2025||1.25||2910000000|94.5|1
2025-04-07 09:24:18|09964|103798|9941|61.13B|61130000000|111.5|924932|-23.89|35|2025-05-08|15/03/2025||2.56||9900000000|||2025-03-07|15/12/2024|1.48|2.18|10070000000|10240000000||
2025-04-07 09:24:27|09965|103418|2812|113.13B|113130000000|20.5|6871771|20.59|34|2025-02-20|15/12/2024|||||18.549999237061|1|2024-11-18|15/09/2024|||||17.75|1
2025-04-07 09:24:35|09966|950437|MYEG|5.48B|5480000000|0.71|45420102|11.46|35|2025-06-02|15/03/2025|||||0.70999997854233|1|2025-02-18|15/12/2024|0.0255||293500000||1.0099999904633|1
2025-04-07 09:24:42|09967|1096512|AVAS|155.13B|155130000000|1963.4|345033|28.37|29|2025-07-24|15/06/2025||16.47|||||2025-05-01|15/03/2025||20.07||3530000000||
2025-04-07 09:24:50|09968|103346|2481|20.21B|20210000000|52.9|1782863|-9.11|33|2025-05-09|15/03/2025||0.6||3070000000|52.900001525879|1|2025-03-11|15/12/2024|0.54|0.82|3010000000|3510000000|53.099998474121|1
2025-04-07 09:25:01|09969|13222|QNNC|12.19B|12190000000|10.73|761990|6.06|43|2025-04-16|15/03/2025|||||10.760000228882|1|2025-02-02|15/12/2024|0.228|0.23|666040000|666040000|10.949999809265|1
2025-04-07 09:25:11|09970|103715|6269|19.49B|19490000000|60.3|2008342|-33.74|45|2025-07-24|15/06/2025||-1.03||6130000000|60.299999237061|1|2025-04-24|15/03/2025||-1.34||5450000000|60.299999237061|1
2025-04-07 09:25:24|09971|41627|IJMS|6.45B|6450000000|1.83|13731853|-20.4|47|2025-05-29|15/03/2025|||||1.8300000429153|1|2025-02-27|15/12/2024|0.033||1540000000||2.1099998950958|1
2025-04-07 09:25:32|09972|18316|ORCL|627.03B|627030000000|7224.55|173848|-14.29|38|2025-04-30|15/03/2025|||||7221.2998046875|1|2025-01-15|15/12/2024|62.4||17150000000||10747.099609375|1
2025-04-07 09:25:41|09973|18059|CRBR|179.47B|179470000000|942.55|249152|-22.17|36|2025-04-24|15/03/2025||7.6||12330000000|942.29998779297|1|2025-02-13|15/12/2024|7.3|7.3|12560000000|12560000000|1017.8499755859|1
2025-04-07 09:25:48|09974|103493|3035|60.32B|60320000000|231.5|6195444|-32.9|45|2025-07-29|15/06/2025||1.86||5200000000|231.5|1|2025-04-29|15/03/2025||1.74||6960000000|231.5|1
2025-04-07 09:25:58|09975|103138|1717|33.58B|33580000000|28.5|1253088|-11.21|35|2025-05-09|15/03/2025|||||28.5|1|2025-03-24|15/12/2024||0.27||11590000000|29.60000038147|1
2025-04-07 09:26:09|09976|103671|6116|22.70B|22700000000|7.94|4282742|-24.02|35|2025-04-30|15/03/2025|||||7.9400000572205|1|2025-02-28|15/12/2024|||||8.6599998474121|1
2025-04-07 09:26:17|09977|12541|||||||42|2025-05-09|15/03/2025|||||2.3699998855591|1|2025-03-14|15/12/2024|0.05||1020000000||2.2799999713898|1
2025-04-07 09:26:25|09978|980664|NYVLt|1.02B|1020000000|0.565|1|7.62|0||
2025-04-07 09:26:33|09979|41599|VESTA|39.59B|39590000000|47.71|2800550|-27.57|42|2025-07-17|15/06/2025||0.0445||70650000|47.709999084473|1|2025-04-23|15/03/2025||0.0435||67510000|47.709999084473|1
2025-04-07 09:26:45|09980|103290|2404|86.28B|86280000000|457.5|2249991|14.95|33|2025-05-09|15/03/2025||6.44||11720000000|457.5|1|2025-03-12|15/12/2024||6.37||15400000000|420.5|1
2025-04-07 09:26:53|09981|42669|||||||47|2025-05-15|15/03/2025|||||12.220000267029|1|2025-03-26|15/12/2024|0.43||3300000000||14.189999580383|1
2025-04-07 09:27:03|09982|103385|2548|33.63B|33630000000.000004|110.5|933392|-12.3|39|2025-05-12|15/03/2025||-0.25||10000000|110.5|1|2025-02-26|15/12/2024|-0.66|1.44|46000000|2790000000|117|1
2025-04-07 09:27:14|09983|103078|1477|78.08B|78080000000|316.5|1455536|-15.49|44|2025-07-31|15/06/2025||3.97||8770000000|316.5|1|2025-05-01|15/03/2025||4.71||9620000000|316.5|1
2025-04-07 09:27:24|09984|1012510|4961|25.90B|25900000000|214|372991|-20.3|35|2025-08-01|15/06/2025||5.45||5450000000|214|1|2025-05-02|15/03/2025||4.29||4980000000|214|1
2025-04-07 09:27:33|09985|103750|8150|21.20B|21200000000|29.15|2160548|-40.81|35|2025-05-07|15/03/2025||0.4834||5300000000|29.14999961853|1|2025-02-25|15/12/2024|0.32|0.7815|5400000000|6020000000|34.200000762939|1
2025-04-07 09:27:39|09986|1165844|||||||22|2025-05-28|15/03/2025||4.53||22470000000|1074.9000244141|1|2025-01-29|15/12/2024|4|3.35|23810000000|21190000000|1021.6500244141|1
2025-04-07 09:27:49|09987|18408|SNFS|178.77B|178770000000|851.7|157010|-18.55|35|2025-05-01|15/03/2025|||||847.84997558594|1|2025-01-27|15/12/2024|5.95||13710000000|12880000000|1043.5500488281|1
2025-04-07 09:27:58|09988|103380|2542|88.47B|88470000000|43.55|3888760|8.2|35|2025-05-08|15/03/2025||||1940000000|43.549999237061|1|2025-03-12|15/12/2024|1.12|0.9636|11800000000|12690000000|42.950000762939|1
2025-04-07 09:28:08|09989|17989|AIAE|287.65B|287650000000|3082|41888|-20.15|44|2025-05-21|15/03/2025||27.9||11710000000|3081.9499511719|1|2025-02-07|15/12/2024|27.5|28.00|10660000000|13100000000|3696.0500488281|1
2025-04-07 09:28:21|09990|953699|VSID|2.67B|2670000000|0.685|9123503|-18.33|35|2025-07-01|15/04/2025|||||0.68500000238419|1|2025-03-21|15/01/2025|0.004||908800000||0.81000000238419|1
2025-04-07 09:28:28|09991|103714|6257|37.26B|37260000000|77|4990965|7.24|36|2025-08-05|15/06/2025||1.12||4540000000|77|1|2025-04-23|15/03/2025||1.09||4370000000|77|1
2025-04-07 09:28:37|09992|979669|078600|1.27T|1270000000000|80800|241508|-6.54|33|2025-05-09|15/03/2025||||54700000000|80800|1|2025-03-18|15/12/2024|283.35|283.35|59000000000|59520000000|100400|1
2025-04-07 09:28:47|09993|27066|ALSEA|35.43B|35430000000|44.05|2145683|-44.43|48|2025-07-23|15/06/2025||0.8266||21250000000|44.049999237061|1|2025-04-24|15/03/2025||0.7426||20420000000|44.049999237061|1
2025-04-07 09:29:01|09994|1012201|3264|35.07B|35070000000|74|4447097|-8.98|35|2025-04-24|15/03/2025|||||74|1|2025-02-28|15/12/2024|||||72.099998474121|1
2025-04-07 09:29:09|09995|1123976|METP|79.5B|79500000000|1486.1|159618|-9.57|29|2025-08-07|15/06/2025||9.93||3530000000|1486.0500488281|1|2025-05-27|15/03/2025||10.84||3610000000|1486.0500488281|1
2025-04-07 09:29:18|09996|103476|3017|180.60B|180600000000|466|8310411|-14.65|36|2025-08-01|15/06/2025||7.48||24080000000|466|1|2025-05-07|15/03/2025||7.03||22810000000|466|1
2025-04-07 09:29:28|09997|18359|REDI|156.12B|156120000000|204.27|7260369|-3.77|37|2025-05-15|15/03/2025||4.6||249430000000|204.00999450684|1|2025-02-05|15/12/2024|5.15|4.6|267160000000|258870000000|202.44999694824|1
2025-04-07 09:29:37|09998|12530|AIRA|14.47B|14470000000|3.1|3354429|9.93|47|2025-05-14|15/03/2025|||||3.0999999046326|1|2025-02-14|15/12/2024|0.06|0.05|1610000000|1620000000|3.1900000572205|1
2025-04-07 09:29:47|09999|17985|ADAN|1.92T|1920000000000|502.6|6583040|-15.02|47|2025-05-01|15/03/2025|||||501.5|1|2025-01-29|15/12/2024|7.67||136710000000||497.20001220703|1
2025-04-07 09:29:56|10000|11130|HUMN|334.10M|334100000|2491|314560|-21.69|33|2025-05-13|15/03/2025|||||2491|1|2025-03-16|15/12/2024|||21100000||2473|1
2025-04-07 09:30:05|10001|100260|PVRL|83.28B|83280000000|848.95|648932|-34.59|43|2025-05-30|15/03/2025||2.1||13390000000|848.79998779297|1|2025-02-06|15/12/2024|3.7|13.28|17170000000|20400000000|1132.4000244141|1
2025-04-07 09:30:15|10002|103184|2014|30.00B|30000000000|20.9|17754829|-8.33|36|2025-07-31|15/06/2025||0.13||7420000000|20.89999961853|1|2025-05-01|15/03/2025||||6280000000|20.89999961853|1
2025-04-07 09:30:26|10003|19553|SAHOL|160.47B|160470000000|76.35|25466901|-8.02|47|2025-05-07|15/03/2025|||||76.349998474121|1|2025-03-02|15/12/2024|||-124650000000||96.800003051758|1
2025-04-07 09:30:36|10004|950531|VTRX|4.37B|4370000000|2.34|2098773|-36.43|35|2025-04-24|15/03/2025|||||2.3399999141693|1|2025-02-20|15/12/2024|0.012|0.0157|148800000|140590000|3.5899999141693|1
2025-04-07 09:30:47|10005|959125|TERRA13|29.09B|29090000000|37|41397|-14.01|40|2025-07-17|15/06/2025||0.86||1240000000|37|1|2025-04-24|15/03/2025||0.8351||1200000000|37|1
2025-04-07 09:30:55|10006|102425|BCP|50.76B|50760000000|37.25|9295994|-18.13|36|2025-05-07|15/03/2025|||||||2025-02-20|15/12/2024|0.005||142250000000|||
2025-04-07 09:31:04|10007|18124|SCHE|469.13B|469130000000|2999.7|64419|-5.59|35|2025-04-23|15/03/2025||16.1||21170000000|2999.6999511719|1|2025-02-27|15/12/2024|15.2|18|21360000000|21590000000|3114.0500488281|1
2025-04-07 09:31:12|10008|18390|SKFB|182.29B|182290000000|3725.5|49559|-16.51|35|2025-05-07|15/03/2025||26.5||13170000000|3723.1499023438|1|2025-02-12|15/12/2024|22.2|33.4|12560000000|13180000000|3881|1
2025-04-07 09:31:24|10009|103667|6005|56.01B|56010000000|25.8|6000416|30.63|31|2024-11-11|15/09/2024|||||22.25|1|2024-08-28|15/06/2024|||||22|1
2025-04-07 09:31:36|10010|41614|BMYS|5.98B|5980000000|7.38|1496298|0.81|43|2025-08-05|15/06/2025||0.0929||195880000|7.3800001144409|1|2025-04-30|15/03/2025||0.0929||195880000|7.3800001144409|1
2025-04-07 09:31:39|10011|959036|||||||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
2025-04-07 09:31:49|10012|27074|RA|43.24B|43240000000|131.87|763227|-18.62|36|2025-07-22|15/06/2025||5.3||4670000000|131.86999511719|1|2025-04-22|15/03/2025||5.39||4600000000|131.86999511719|1
2025-04-07 09:31:58|10013|993766|FIBRAPL14|108.07B|108070000000|67.31|1868406|-0.84|36|2025-07-22|15/06/2025||1.16||3220000000|67.309997558594|1|2025-04-16|15/03/2025||1.15||3140000000|67.309997558594|1
2025-04-07 09:32:07|10014|103478|3019|41.47B|41470000000|148.5|27766967|128.46|33|2025-04-30|15/03/2025||1.17||5420000000|148.5|1|2025-03-07|15/12/2024|1.34|0.86|6310000000|5880000000|181|1
2025-04-07 09:32:17|10015|13568|QINS|5.79B|5790000000|1.779|624178|-19.21|42|2025-04-30|15/03/2025|||||1.779000043869|1|2025-02-04|15/12/2024|||||2.1449999809265|1
2025-04-07 09:32:26|10016|18083|CGPO|825.05B|825050000000|540.4|4163650|11.81|47|2025-05-29|15/03/2025||1.86||26720000000|540.40002441406|1|2025-01-28|15/12/2024|1.6|1.85|25160000000|24640000000|595.45001220703|1
2025-04-07 09:32:40|10017|17978|TMIN|307.23B|307230000000|27299.95|6927|-5.41|34|2025-05-30|15/03/2025|||||||2025-02-07|15/12/2024|||10900000000|||
2025-04-07 09:32:51|10018|103795|9938|19.73B|19730000000|66.2|2499953|17.38|35|2025-05-09|15/03/2025||1.36||4060000000|66.199996948242|1|2025-03-11|15/12/2024|0.94|1.5|3870000000|4160000000|69.300003051758|1
2025-04-07 09:32:58|10019|103162|1802|48.56B|48560000000|16.7|15531394|-2.91|36|2025-05-13|15/03/2025|||||16.700000762939|1|2025-03-10|15/12/2024|||||16.799999237061|1
2025-04-07 09:33:01|10020|1155794|||||||0||
2025-04-07 09:33:10|10021|11108|GBKK|1.29B|1290000000|340|12838787|22.68|42|2025-04-23|15/03/2025|||||340|1|2025-02-12|15/12/2024|||50150000||324|1
2025-04-07 09:33:19|10022|103361|2504|49.37B|49370000000|41.95|3148176|5.53|33|2025-05-02|15/03/2025||0.72||5300000000|41.950000762939|1|2025-02-27|15/12/2024|0.81|0.8|5700000000|5860000000|43.049999237061|1
2025-04-07 09:33:38|10023|990738|8102|18.36B|18360000000|22.65|12847489|175.03|23|2025-04-24|15/03/2025|||||22.64999961853|1|2025-03-25|15/12/2024|||910000000||25.85000038147|1
2025-04-07 09:33:46|10024|985152|6531|42.78B|42780000000|263.5|1044154|-36.04|36|2025-08-05|15/06/2025||2.44||1170000000|263.5|1|2025-05-01|15/03/2025||2.26||1080000000|263.5|1
2025-04-07 09:33:55|10025|50187|MTMJ|38.89B|38890000000|2903|2459546|42.47|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2025-04-07 09:34:05|10026|41682|GAMU|21.21B|21210000000|3.69|31842439|43.56|47|2025-06-25|15/04/2025|||||3.6900000572205|1|2025-03-26|15/01/2025|0.039||3900000000||4.0199999809265|1
2025-04-07 09:34:11|10027|1165976|HAPP|87.56B|87560000000|548.4|620095|-28.88|20|2025-05-12|15/03/2025||3.21||5420000000|549.15002441406|1|2025-02-04|15/12/2024|3.3|3.48|5310000000|5410000000|714.79998779297|1
2025-04-07 09:34:20|10028|50102|NTCJ|15.66B|15660000000|1250|3626514|6.84|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
2025-04-07 09:34:29|10029|103467|3005|69.85B|69850000000|113|3277236|-10.32|35|2025-05-09|15/03/2025||2.03||9080000000|113|1|2025-03-04|15/12/2024|1.71|1.83|9170000000|9500000000|123.5|1
2025-04-07 09:34:35|10030|959045|||||||21|2024-11-18|15/09/2024|||||3.1099998950958|1|2024-08-14|15/06/2024|||||2.9500000476837|1
2025-04-07 09:34:44|10031|37753|||||||54|2025-06-12|15/04/2025|||||205.5|1|2025-04-29|15/01/2025||2.04||2800000000|205.5|1
2025-04-07 09:34:54|10032|950256|FRKN|4.65B|4650000000|2.97|3392580|-21.35|34|2025-07-24|15/06/2025||0.0279|||2.9700000286102|1|2025-05-01|15/03/2025||0.0279|||2.9700000286102|1
2025-04-07 09:35:04|10033|950541|YINS|5.22B|5220000000|1.81|5405971|-13.81|35|2025-06-20|15/04/2025|||||1.8099999427795|1|2025-03-28|15/01/2025|0.05||1400000000||2.1800000667572|1
2025-04-07 09:35:14|10034|103316|2441|33.33B|33330000000|58.6|1012837|-6.09|35|2025-05-01|15/03/2025|||||58.599998474121|1|2025-01-21|15/12/2024|||||61.400001525879|1
2025-04-07 09:35:22|10035|50135|RESJ|17.68B|17680000000|5315|497401|22.34|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2025-04-07 09:35:29|10036|103211|2108|14.65B|14650000000|29.75|302709|-10.39|33|2025-05-13|15/03/2025|||||||2025-03-10|15/12/2024||||||
2025-04-07 09:35:39|10037|103429|2845|57.72B|57720000000|13.5|5675179|-5.26|35|2024-11-07|15/09/2024|||||13.199999809265|1|2024-07-25|15/06/2024|||||15.75|1
2025-04-07 09:35:49|10038|102428|BCH|35.41B|35410000000|14.2|6098959|-32.38|35|2025-05-15|15/03/2025|||||14.199999809265|1|2025-02-28|15/12/2024|0.09||2780000000||15.699999809265|1
2025-04-07 09:36:00|10039|1006198|WLCON|25.58B|25580000000|6.21|6265566|-55.85|33|2025-04-24|15/03/2025|||||6.210000038147|1|2025-03-28|15/12/2024|0.0981|0.12|8490000000||7.0300002098083|1
2025-04-07 09:36:09|10040|102863|VGI|55.2B|55200000000|2.76|126858178|67.27|35|2025-05-22|15/03/2025||||1335000000|2.7599999904633|1|2025-02-17|15/12/2024||||1287000000|2.8800001144409|1
2025-04-07 09:36:19|10041|103129|1707|21.04B|21040000000|142|146495|-11.53|36|2025-08-07|15/06/2025||2.66||2940000000|142|1|2025-05-07|15/03/2025||1.9||2500000000|142|1
2025-04-07 09:36:26|10042|103251|2351|15.39B|15390000000|84.5|1768452|-17.96|33|2025-05-07|15/03/2025||0.6925||2590000000|84.5|1|2025-03-11|15/12/2024|0.7467|0.75|2740000000|2690000000|94.099998474121|1
2025-04-07 09:36:36|10043|1056074|6670|48.92B|48920000000|358|619542|43.78|34|2025-05-09|15/03/2025||7.4||7830000000|358|1|2025-03-13|15/12/2024|9.49|8.09|8830000000|8380000000|327|1
2025-04-07 09:36:40|10044|102869|||||||36|2025-08-07|15/06/2025||0.05||2540000000|2.9400000572205|1|2025-05-09|15/03/2025||0.05||2540000000|2.9400000572205|1
2025-04-07 09:36:50|10045|950427|MPIM|2.91B|2910000000|14.66|243168|-49.52|35|2025-05-23|15/03/2025|||||14.659999847412|1|2025-02-19|15/12/2024|0.191||530500000||21.219999313354|1
2025-04-07 09:37:03|10046|103722|6285|67.06B|67060000000|138.5|5508637|-12.06|37|2025-07-30|15/06/2025||2.03||28590000000|138.5|1|2025-05-07|15/03/2025||1.6||26660000000|138.5|1
2025-04-07 09:37:11|10047|953677|STIK|5.14B|5140000000|3.3|516188|-18.4|35|2025-06-19|15/04/2025|||||||2025-03-12|15/01/2025|0.08||1110000000|||
2025-04-07 09:37:21|10048|42664|MORr|2.05B|2049999999.9999998|19.02|152114|-26.14|47|2025-06-04|15/03/2025||0.5605|||18.709999084473|1|2025-04-02|15/12/2024|0.92|0.79|2820000000|2920000000|22.319999694824|1
2025-04-07 09:37:32|10049|962595|LACOMERUBC|38.52B|38520000000|35.47|992792|-9.33|36|2025-07-23|15/06/2025||0.6502||12180000000|35.470001220703|1|2025-04-30|15/03/2025||0.7938||11310000000|35.470001220703|1
2025-04-07 09:37:45|10050|103189|2023|30.15B|30150000000|15.45|3314962|0.98|35|2025-04-30|15/03/2025|||||15.449999809265|1|2025-03-19|15/12/2024|||||16.549999237061|1
2025-04-07 09:37:52|10051|102999|1227|32.16B|32159999999.999996|35.4|495229|-7.45|34|2025-05-08|15/03/2025|||||35.400001525879|1|2025-03-11|15/12/2024|||||36.599998474121|1
2025-04-07 09:38:03|10052|42631|BOPr|5.32B|5320000000|4.26|6857429|24.06|48|2025-07-31|15/06/2025||0.21||630700000|4.1799998283386|1|2025-05-06|15/03/2025||0.22||660340000|4.1799998283386|1
2025-04-07 09:38:13|10053|103452|2903|34.80B|34800000000|24.7|4781937|-17.67|44|2025-05-20|15/03/2025|||||24.700000762939|1|2025-03-04|15/12/2024|||||24.299999237061|1
2025-04-07 09:38:22|10054|947237|KEIN|239.31B|239310000000|2508.95|825253|-25.99|41|2025-08-06|15/06/2025||17.69||23930000000|2508.8000488281|1|2025-05-22|15/03/2025||21.11||26990000000|2508.8000488281|1
2025-04-07 09:38:31|10055|1012912|8044|8.14B|8140000000.000001|40.1|779345|23.38|35|2025-04-30|15/03/2025||-0.17||9220000000|40.099998474121|1|2025-03-12|15/12/2024|-1.58|-1.71|11010000000|11410000000|46.950000762939|1
2025-04-07 09:38:41|10056|18438|CHOL|293.54B|293540000000|1557.65|236555|48.64|36|2025-05-09|15/03/2025|||||1558.5999755859|1|2025-02-10|15/12/2024|||||1475.3499755859|1
2025-04-07 09:38:48|10057|1115204|MTHJ|13.23B|13230000000|7481|474845|-11.02|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2025-04-07 09:38:57|10058|943829|TNSL|57.69B|57690000000|435.1|1491710|-51|35|2025-04-24|15/03/2025|||||435.64999389648|1|2025-01-21|15/12/2024|8.8|9.8|10000000000|10510000000|660.25|1
2025-04-07 09:39:11|10059|1012932|8086|16.80B|16800000000|85.5|354018|-44.12|36|2025-08-07|15/06/2025||0.3717||958770000|85.5|1|2025-05-08|15/03/2025||0.1||808100000|85.5|1
2025-04-07 09:39:22|10060|103558|3545|15.17B|15170000000|69.6|898115|-23.6|35|2025-05-09|15/03/2025||0.3||3630000000|69.599998474121|1|2025-02-21|15/12/2024|0.86|0.75|4190000000|3970000000|77.599998474121|1
2025-04-07 09:39:30|10061|1167309|BRAV3|8.51B|8510000000|18.34|9446227|-46.06|24|2025-08-06|15/06/2025||1.31||3480000000|18.340000152588|1|2025-05-12|15/03/2025||1.77||3170000000|18.340000152588|1
2025-04-07 09:39:35|10062|946369|||||||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
2025-04-07 09:39:44|10063|995736|206650|407.72B|407720000000|10510|206853|-11.63|33|2025-05-09|15/03/2025|||||10510|1|2025-02-26|15/12/2024||||46500000000|11940|1
2025-04-07 09:39:54|10064|103468|3006|16.36B|16360000000|59.9|2376643|-30.43|35|2025-04-25|15/03/2025||1.48||3900000000|59.900001525879|1|2025-02-26|15/12/2024||1.93||4240000000|68.400001525879|1
2025-04-07 09:40:03|10065|990812|1798|13.27B|13270000000|2.03|14497385|48.08|23|2025-04-25|15/03/2025|||||2.0299999713898|1|2025-03-28|15/12/2024|||||2.2599999904633|1
2025-04-07 09:40:12|10066|941315|DANA|5.42B|5420000000|0.775|11095498|17.07|42|2025-05-08|15/03/2025|||||0.77499997615814|1|2025-02-07|15/12/2024|||78000000|86500000|0.75999999046326|1
2025-04-07 09:40:21|10067|1012596|||||||36|2025-08-05|15/06/2025||0.6325||10510000000|74.300003051758|1|2025-04-29|15/03/2025||0.304||8630000000|74.300003051758|1
2025-04-07 09:40:30|10068|50136|TKGJ|16.32B|16320000000|3297|880412|19.36|35|2025-06-10|15/03/2025|||||3288|1|2025-02-26|15/12/2024|||||3660|1
2025-04-07 09:40:36|10069|1057324|THG_n|8.73B|8730000000|10.3|733980|-74.72|0||
2025-04-07 09:40:48|10070|103048|1440|22.78B|22780000000|13.75|680484|-11.29|35|2025-05-13|15/03/2025|||||13.75|1|2025-03-10|15/12/2024|||||14.64999961853|1
2025-04-07 09:40:54|10071|1012192|3227|35.38B|35380000000|237|1331837|51.44|36|2025-08-07|15/06/2025||3.36||2270000000|237|1|2025-04-28|15/03/2025||3.41||2340000000|237|1
2025-04-07 09:40:59|10072|1012847|||||||33|2025-05-20|15/03/2025|||||48.349998474121|1|2025-03-05|15/12/2024|-0.01|0.14|178000000|246000000|49|1
2025-04-07 09:41:10|10073|959124|FIBRAMQ12|24.49B|24490000000|30.71|776596|-4.54|39|2025-07-23|15/06/2025||0.944||1310000000|30.709999084473|1|2025-04-25|15/03/2025||0.9393||1300000000|30.709999084473|1
2025-04-07 09:41:19|10074|947130|RLXO|100.48B|100480000000|403.6|119112|-50.43|35|2025-05-07|15/03/2025||-16.9||7390000000|402.20001220703|1|2025-01-31|15/12/2024|1.3|2.3|6670000000|8050000000|544.90002441406|1
2025-04-07 09:41:29|10075|103720|6282|26.02B|26020000000|30.3|2308967|-22.01|35|2025-05-13|15/03/2025||0.18||8060000000|30.299999237061|1|2025-03-12|15/12/2024||0.36||8480000000|31.14999961853|1
2025-04-07 09:41:34|10076|50183|||||||16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2025-04-07 09:41:43|10077|1055159|EMAARDEV|43.80B|43800000000|10.95|6961175|26.74|36|2025-08-07|15/06/2025||0.5936||6760000000|10.949999809265|1|2025-05-08|15/03/2025||0.5543||6320000000|10.949999809265|1
2025-04-07 09:41:51|10078|103042|1434|30.54B|30540000000|18.15|1332928|-18.24|35|2025-05-02|15/03/2025||0.06|||18.14999961853|1|2025-03-07|15/12/2024||0.07||8040000000|19.14999961853|1
2025-04-07 09:42:01|10079|1012236|3374|41.38B|41380000000|152.5|1091097|19.61|34|2025-05-08|15/03/2025||1.1||1440000000|152.5|1|2025-02-26|15/12/2024|1.68|1.62|1810000000|1930000000|181.5|1
2025-04-07 09:42:12|10080|1012342|3707|16.42B|16420000000.000002|42.85|375442|-37.54|33|2025-05-08|15/03/2025||-0.01||1620000000|42.849998474121|1|2025-03-26|15/12/2024|-0.34|0.12|1400000000|1860000000|47.599998474121|1
2025-04-07 09:42:22|10081|1013401|CENA|236.68B|236680000000|1136.95|4166303|27.5|33|2025-04-28|15/03/2025||||2460000000|1136.4499511719|1|2025-01-25|15/12/2024|6.2||2780000000|2145000000|1500.25|1
2025-04-07 09:42:30|10082|12539|DFM|10.23B|10230000000|1.28|6031340|-11.72|47|2025-04-30|15/03/2025|||||1.2799999713898|1|2025-03-31|15/12/2024||0.01||152220000|1.3300000429153|1
2025-04-07 09:42:39|10083|103747|8112|29.27B|29270000000|56.1|1827295|-25|35|2025-05-07|15/03/2025||1.43||64830000000|56.099998474121|1|2025-03-10|15/12/2024||1.68||76980000000|62.5|1
2025-04-07 09:42:49|10084|102113|ARG|17.2T|17200000000000|21500|277986|35.39|41|2025-05-14|15/03/2025|||||21500|1|2025-03-31|15/12/2024|||||20500|1
2025-04-07 09:42:55|10085|990318|||||||17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2025-04-07 09:43:02|10086|39851|||||||35|2025-05-30|15/03/2025|||||4701.8500976562|1|2025-02-11|15/12/2024|7.6|16.10|10570000000|11036000000|4861.6499023438|1
2025-04-07 09:43:12|10087|41623|CBMS|5.50B|5500000000|18.1|111536|-2.99|38|2025-05-29|15/03/2025|||||18.10000038147|1|2025-02-12|15/12/2024|0.258||587200000||20.200000762939|1
2025-04-07 09:43:21|10088|103647|5434|50.24B|50240000000|263|438778|10.04|36|2025-07-25|15/06/2025||5.59||15530000000|263|1|2025-05-02|15/03/2025||4.65||14740000000|263|1
2025-04-07 09:43:34|10089|1012355|4123|27.41B|27410000000|38.05|397034|-11.72|33|2024-11-27|15/09/2024|||||50.700000762939|1|2024-08-28|15/06/2024|||||46.25|1
2025-04-07 09:43:42|10090|1155529|CAN|283.92M|283920000|0.761|15329380|-40.08|14|2025-05-23|15/03/2025||-0.07||90710000|0.76099997758865|1|2025-03-26|15/12/2024|-0.33|-0.08|88800000|80020000|1.0800000429153|1
2025-04-07 09:43:52|10091|19581|THYAO|413.29B|413290000000|299.75|33631569|-0.81|47|2025-05-06|15/03/2025|||||299.75|1|2025-02-27|15/12/2024|||204690000000||308.25|1
2025-04-07 09:44:03|10092|18261|BIRS|95.44B|95440000000|346.9|1741626|-51.08|47|2025-05-21|15/03/2025||4.42||13720000000|346.89999389648|1|2025-02-11|15/12/2024|4.2|4.25|13630000000|13820000000|526.40002441406|1
2025-04-07 09:44:13|10093|103539|3406|46.11B|46110000000|409|1694652|-13.71|35|2025-08-08|15/06/2025||5.54||4450000000|409|1|2025-05-09|15/03/2025||7.07||5060000000|409|1
2025-04-07 09:44:24|10094|102173|AGI|52.40B|52400000000|6|3249948|-39.14|41|2025-05-14|15/03/2025|||||6|1|2025-04-09|15/12/2024|||||6|1
2025-04-07 09:44:34|10095|44108|181710|610.15B|610150000000|19200|59818|-16.18|43|2025-08-08|15/06/2025||443.66||652130000000|19200|1|2025-05-08|15/03/2025||717.16||634030000000|19200|1
2025-04-07 09:44:45|10096|947119|UNOI|458.15B|458150000000|806.35|926790|12.67|36|2025-08-06|15/06/2025||4.09||46050000000|808.15002441406|1|2025-05-30|15/03/2025||4.99||44610000000|808.15002441406|1
2025-04-07 09:44:55|10097|1012658|5904|50.16B|50160000000|478|135389|-3.63|36|2025-08-04|15/06/2025||6.45||6210000000|478|1|2025-04-28|15/03/2025||7.4||6390000000|478|1
2025-04-07 09:45:04|10098|103010|1304|12.17B|12170000000|11.35|4572012|-28.84|34|2025-05-01|15/03/2025|||||11.35000038147|1|2025-03-16|15/12/2024|-0.785|-0.39|12620000000|13370000000|11.949999809265|1
2025-04-07 09:45:11|10099|18236|||||||37|2025-05-21|15/03/2025||||10340000000|1526|1|2025-02-04|15/12/2024|10.4|8.70|9640000000|10040000000|1716.4000244141|1
2025-04-07 09:45:21|10100|102751|STA|20.12B|20120000000|13.6|6260838|-26.49|35|2025-05-07|15/03/2025|||||13.60000038147|1|2025-02-17|15/12/2024|0.56|0.47|33260000000|30360000000|15.89999961853|1
2025-04-07 09:45:31|10101|103016|1312|11.90B|11900000000|10.75|4801130|-18.56|35|2025-05-20|15/03/2025|||||10.75|1|2025-03-12|15/12/2024|||||11.550000190735|1
2025-04-07 09:45:38|10102|19535|PETKM|40.37B|40370000000|15.91|61946447|-17.26|47|2025-05-13|15/03/2025|||||15.909999847412|1|2025-03-06|15/12/2024|||16660000000||17.010000228882|1
2025-04-07 09:45:50|10103|103323|2451|44.70B|44700000000|104|1359478|16.59|35|2025-05-01|15/03/2025|||||104|1|2025-03-06|15/12/2024|||||87.900001525879|1
2025-04-07 09:46:02|10104|18219|IDFC|172.75B|172750000000|107.97|7925599|-8.11|45|2024-11-08|15/09/2024|||||107.9700012207|1|2024-08-02|15/06/2024|||||111.01999664307|1
2025-04-07 09:46:10|10105|969085|2666|8.93B|8930000000|4.72|6164615|26.07|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
2025-04-07 09:46:19|10106|103171|1904|21.28B|21280000000|19.2|907062|-33.45|33|2025-05-08|15/03/2025|||||19.200000762939|1|2025-03-11|15/12/2024||0.17||10310000000|20.799999237061|1
2025-04-07 09:46:29|10107|992986|1610|6.51B|6510000000|1.41|39572249|-10.98|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
2025-04-07 09:46:41|10108|943496|1448|7.65B|7650000000|3.37|10059375|-16.63|25|2025-05-28|15/03/2025|||||3.3699998855591|1|2025-03-21|15/12/2024|||||4.039999961853|1
2025-04-07 09:46:50|10109|103266|||||||36|2025-08-07|15/06/2025||3.7||11920000000|195|1|2025-05-08|15/03/2025||3.29||11200000000|195|1
2025-04-07 09:46:56|10110|980660|NYVCt|953.87M|953870000|0.545|1|-6.03|0||
2025-04-07 09:47:06|10111|102530|GUNKUL|13.07B|13070000000|1.52|15355131|-43.28|35|2025-05-07|15/03/2025|||||1.5199999809265|1|2025-02-28|15/12/2024|0.06||1960000000||1.7400000095367|1
2025-04-07 09:47:18|10112|1013041|8942|11.69B|11690000000|58.8|90554|-19.23|35|2025-05-19|15/03/2025|||||58.799999237061|1|2025-02-26|15/12/2024|||||60.700000762939|1
2025-04-07 09:47:36|10113|103032|1409|22.67B|22670000000|14.05|1832112|-11.08|32|2024-11-14|15/09/2024|||||15.14999961853|1|2024-08-13|15/06/2024|||||16.10000038147|1
2025-04-07 09:47:45|10114|103326|2455|21.36B|21360000000|115.5|4906116|-33.43|36|2025-07-24|15/06/2025||1.15||921210000|115.5|1|2025-04-24|15/03/2025||0.833||798220000|115.5|1
2025-04-07 09:47:53|10115|18145|GILE|251.80B|251800000000|7734.05|82797|20.15|35|2025-05-08|15/03/2025||37.90||7370000000|7751.75|1|2025-01-29|15/12/2024|40.8|31.00|7390000000|7040000000|8681.599609375|1
2025-04-07 09:47:58|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2025-04-07 09:48:07|10117|1141819|IFS|3.4B|3400000000|31.24|182216|35.24|35|2025-05-08|15/03/2025||3.06|||31.239999771118|1|2025-02-06|15/12/2024|4.25|3.5|1700000000|1560000000|31.059999465942|1
2025-04-07 09:48:26|10118|1155940|ONEW|333.73B|333730000000|880.85|1016266|18.64|28|2025-05-01|15/03/2025||7.03||5850000000|883.40002441406|1|2025-01-27|15/12/2024|7.34||6050000000|5730000000|1127.4000244141|1
2025-04-07 09:48:35|10119|103796|9939|44.66B|44660000000|151|1066300|3.07|35|2025-08-07|15/06/2025||3.23||8250000000|151|1|2025-05-08|15/03/2025||2.67||7150000000|151|1
2025-04-07 09:48:42|10120|946386|0182|3.32B|3320000000|0.42|15226833|-25.41|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2025-04-07 09:48:51|10121|19620|YKBNK|198.17B|198170000000|23.48|257292481|-20.46|48|2025-07-23|15/06/2025||3.22||69140000000|23.459999084473|1|2025-04-25|15/03/2025||1.44||49150000000|23.459999084473|1
2025-04-07 09:48:59|10122|985922|QUEC|93.42B|93420000000|630.15|396431|10.76|35|2025-05-29|15/03/2025||||53280000000|630.04998779297|1|2025-01-29|15/12/2024|6.12|6.3|55190000000|53750000000|583.29998779297|1
2025-04-07 09:49:07|10123|103216|||||||44|2025-07-31|15/06/2025||1.54||8540000000|75|1|2025-05-08|15/03/2025||1.42||8000000000|75|1
2025-04-07 09:49:16|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
2025-04-07 09:49:25|10125|100254|SMMN|84.23B|84230000000|102.54|8336442|-39.25|36|2025-08-06|15/06/2025||5.21|||102.5|1|2025-05-15|15/03/2025||6.18|||102.5|1
2025-04-07 09:49:34|10126|102467|CHG|18.37B|18370000000|1.67|20942659|-42.81|35|2025-05-09|15/03/2025|||||1.6699999570847|1|2025-02-28|15/12/2024|0.01|0.01|1920000000|1990000000|2.2599999904633|1
2025-04-07 09:49:40|10127|100145|3899|11.62B|11620000000|5.7|1985217|-16.16|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2025-04-07 09:49:50|10128|1142212|AFFL|213.71B|213710000000|1447.15|317992|38.89|28|2025-05-26|15/03/2025||6.9||6010000000|1446.0999755859|1|2025-02-08|15/12/2024|7.1|7.2|6020000000|6100000000|1664.8000488281|1
2025-04-07 09:49:59|10129|19339|CCOLA|141.72B|141720000000|50.7|7314819|-9.06|47|2025-05-01|15/03/2025||1.32||36720000000|50.650001525879|1|2025-03-04|15/12/2024|0.6852|0.69|23920000000|27340000000|54|1
2025-04-07 09:50:06|10130|50199|SPGJ|8.61B|8610000000|2542|1443625|-2.8|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2025-04-07 09:50:14|10131|963738|TLSV|28.39B|28390000000|1699|55996|-42.05|35|2025-05-14|15/03/2025||21||28360000000|1700|1|2025-01-29|15/12/2024|17|18.52|29210000000|29210000000|2521.75|1
2025-04-07 09:50:22|10132|18781|SLCE3|8.15B|8150000000|18.53|2760095|0.22|47|2025-05-13|15/03/2025||0.84||2270000000|18.530000686646|1|2025-03-12|15/12/2024|-0.0786|0.3553|2150000000|2150000000|18.799999237061|1
2025-04-07 09:50:29|10133|943514|2186|6.92B|6920000000|1.84|32254219|-20.52|21|2024-11-18|15/09/2024|||||2.670000076294|1|2024-08-28|15/06/2024|||||2.8800001144409|1
2025-04-07 09:50:39|10134|18129|FINX|108.55B|108550000000|175.73|1261705|-30.58|40|2025-05-22|15/03/2025||2.8||12240000000|175.72999572754|1|2025-02-06|15/12/2024|1.5|2.4|10010000000|12080000000|202.94999694824|1
2025-04-07 09:50:47|10135|103619|4919|34.25B|34250000000|81.6|2656351|-35.75|36|2025-08-05|15/06/2025||1.43||9260000000|81.599998474121|1|2025-05-01|15/03/2025||1.38||9180000000|81.599998474121|1
2025-04-07 09:50:53|10136|103703|6213|23.96B|23960000000|66|2767246|-43.35|36|2025-08-05|15/06/2025||0.8567||7730000000|66|1|2025-05-06|15/03/2025||0.67||7220000000|66|1
2025-04-07 09:51:02|10137|39919|TTKL|85.57B|85570000000|623.3|48381|-9.2|37|2025-05-27|15/03/2025|||||618.59997558594|1|2025-01-28|15/12/2024|4.11||7140000000|7299000000|800.65002441406|1
2025-04-07 09:51:10|10138|18067|CHMB|244.94B|244940000000|611.9|2062482|64.04|36|2025-05-15|15/03/2025|||||611.84997558594|1|2025-02-06|15/12/2024|13.3|7.20|49180000000|42455000000|517.79998779297|1
2025-04-07 09:51:18|10139|18049|BLUS|402.39B|402390000000|1953.85|822316|47.88|36|2025-05-07|15/03/2025||11.7||41360000000|1954.0500488281|1|2025-01-29|15/12/2024|6|6.14|28070000000|28070000000|1763.1999511719|1
2025-04-07 09:51:27|10140|12534|ARMX|4.09B|4090000000|2.8|3712429|13.82|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
2025-04-07 09:51:32|10141|1130904|||||||29|2025-07-28|15/06/2025||8.36||16470000000|1071.8499755859|1|2025-04-28|15/03/2025||7.36||15400000000|1071.8499755859|1
2025-04-07 09:51:38|10142|103494|||||||35|2025-04-29|15/03/2025||2.35||229060000000|99.900001525879|1|2025-02-26|15/12/2024|2.27|2.12|261880000000|248950000000|104|1
2025-04-07 09:51:45|10143|18065|||||||37|2025-05-02|15/03/2025|||||1799.75|1|2025-01-21|15/12/2024|-0.7|1.6|9570000000|9240000000|2036|1
2025-04-07 09:51:49|10144|1054591|TTWSF|988.31M|988310000|0.235|200|0|0||
2025-04-07 09:52:00|10145|18082|CRSL|302.40B|302400000000|4126.75|66558|-14.33|37|2025-04-30|15/03/2025|||||4129.7001953125|1|2025-02-10|15/12/2024|||9130000000|8160000000|5227.6499023438|1
2025-04-07 09:52:11|10146|37978|TPE|8.28B|8279999999.999999|4.76|2531623|58.06|47|2025-05-21|15/03/2025|||||4.7569999694824|1|2025-04-16|15/12/2024|||||4.7569999694824|1
2025-04-07 09:52:19|10147|50137|CMLJ|12.85B|12850000000|3333|532265|16.79|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
2025-04-07 09:52:28|10148|8808|MTEL|1.23T|1230000000000|1376|720346|65.9|47|2025-05-14|15/03/2025|||||1380|1|2025-02-25|15/12/2024|38|38|256500000000|255420000000|1474|1
2025-04-07 09:52:35|10149|102315|SECB|51.01B|51010000000|68|268637|3.75|41|2025-08-08|15/06/2025||4.82||15130000000|68|1|2025-05-08|15/03/2025||4.34||14440000000|68|1
2025-04-07 09:52:38|10150|50103|||||||18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2025-04-07 09:52:47|10151|1012358|4128|16.09B|16090000000|27.35|420738|-38.95|33|2024-11-27|15/09/2024|||||38.950000762939|1|2024-08-28|15/06/2024|||||42.523811340332|1
2025-04-07 09:52:51|10152|1174912|383310|541.73B|541730000000|24250|104631|-60.87|7|2023-03-16|15/12/2022|977.39||89390000000||||2022-11-09|15/09/2022|665||60600000000|||
2025-04-07 09:52:58|10153|1061909|||||||33|2025-08-08|15/06/2025||24.69||28510000000|6149.9501953125|1|2025-05-14|15/03/2025||36.13||31620000000|6149.9501953125|1
2025-04-07 09:53:08|10154|50207|KAPJ|5.93B|5930000000|243|2713001|-10.86|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2025-04-07 09:53:16|10155|103206|2103|16.56B|16559999999.999998|20.05|1007689|-13.2|36|2025-07-30|15/06/2025||0.27||8080000000|20.049999237061|1|2025-05-07|15/03/2025||0.19||7390000000|20.049999237061|1
2025-04-07 09:53:24|10156|27076|||||||46|2025-07-22|15/06/2025||0.725||1060000000|37.580001831055|1|2025-04-29|15/03/2025||0.7||1010000000|37.580001831055|1
2025-04-07 09:53:32|10157|979560|||||||33|2025-05-20|15/03/2025|||||14350|1|2025-02-26|15/12/2024||||81200000000|15440|1
2025-04-07 09:53:41|10158|1166416|COMU|182.06B|182060000000|3520.9|26022|17.36|24|2025-05-02|15/03/2025||||3580000000|3524.5|1|2025-01-29|15/12/2024|25.3||3700000000|3730000000|3721.3500976562|1
2025-04-07 09:53:47|10159|1129147|||||||23|2025-05-14|15/03/2025||0.16||2180000000|4.3600001335144|1|2025-03-24|15/12/2024|0.1934|0.1721|1230000000|2050000000|4.3699998855591|1
2025-04-07 09:53:58|10160|103215|2201|45.58B|45580000000|42.9|3145364|-35.68|45|2025-08-08|15/06/2025||0.95||21870000000|42.900001525879|1|2025-05-09|15/03/2025||0.87||20410000000|42.900001525879|1
2025-04-07 09:54:06|10161|103165|1808|34.43B|34430000000|34.7|1853759|-69.69|33|2025-05-13|15/03/2025|||||34.700000762939|1|2025-03-10|15/12/2024|||||36.5|1
2025-04-07 09:54:16|10162|103209|2106|25.30B|25300000000|26.5|353713|-17.32|36|2025-08-07|15/06/2025||0.51||9770000000|26.5|1|2025-05-09|15/03/2025||0.4||8610000000|26.5|1
2025-04-07 09:54:24|10163|18162|GUJL|396.12B|396120000000|3707.5|98995|20.67|33|2025-05-07|15/03/2025||33.39|||3710|1|2025-01-29|15/12/2024|11.5|7.29|11480000000|9255000000|3350.1499023438|1
2025-04-07 09:54:48|10164|950467|PMAS|1.47B|1470000000|2.07|1699219|-47.96|33|2025-05-08|15/03/2025|||||2.0699999332428|1|2025-02-25|15/12/2024|0.02||130700000||3.3599998950958|1
2025-04-07 09:54:58|10165|103207|2104|11.54B|11540000000|11.9|2486291|-30.61|34|2025-05-13|15/03/2025||0.02||4510000000|11.89999961853|1|2025-03-11|15/12/2024||0.07||5250000000|12.699999809265|1
2025-04-07 09:55:08|10166|37737|BDXP|13.38B|13380000000|526.2|110807|-21.35|48|2025-07-28|15/06/2025||||2670000000|526.59997558594|1|2025-04-25|15/03/2025||||1940000000|526.59997558594|1
2025-04-07 09:55:20|10167|943638|INEE|86.66B|86660000000|624.75|771868|-37.53|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
2025-04-07 09:55:25|10168|949951|EQUJ|10.36B|10360000000|1330|848828|9.81|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2025-04-07 09:55:35|10169|1096132|NIU|248.32M|248320000|3.2|1157708|66.67|28|2025-05-26|15/03/2025|||||3.2000000476837|1|2025-03-17|15/12/2024|-0.91||819180000|5330000000|2.7200000286102|1
2025-04-07 09:55:43|10170|947206|VNTI|151.35B|151350000000|1459.1|71794|1.38|35|2025-05-12|15/03/2025||||6020000000|1460.6500244141|1|2025-02-01|15/12/2024|9.07|9.13|5220000000|6250000000|1673.6500244141|1
2025-04-07 09:55:53|10171|947307|VMAR|61.52B|61520000000|3117.5|44084|44.42|35|2025-05-22|15/03/2025||4.3||7880000000|3117.5|1|2025-02-04|15/12/2024|36.2|15.4|10270000000|10150000000|3351.1000976562|1
2025-04-07 09:56:03|10172|103204|2101|32.57B|32570000000|39.05|1933877|-3.82|33|2025-05-09|15/03/2025|||||39.049999237061|1|2025-03-17|15/12/2024|||||42.900001525879|1
2025-04-07 09:56:10|10173|13226|VFQS|8.20B|8199999999.999999|1.959|4564600|15.45|35|2025-04-29|15/03/2025|||||1.9579999446869|1|2025-01-27|15/12/2024|0.035||803000000|810000000|1.9889999628067|1
2025-04-07 09:56:21|10174|19585|TOASO|79.20B|79200000000|158.8|7859580|-38.96|47|2025-04-23|15/03/2025|||||158.80000305176|1|2025-02-12|15/12/2024|||27730000000||200.30000305176|1
2025-04-07 09:56:27|10175|979066|||||||24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2025-04-07 09:56:37|10176|103484|3026|14.81B|14810000000|89.3|583691|-7.94|35|2025-05-13|15/03/2025|||||89.300003051758|1|2025-02-28|15/12/2024|||||85|1
2025-04-07 09:56:45|10177|1030994|SRNA3|5.47B|5470000000|8.79|3250135|-8.15|33|2025-05-15|15/03/2025||-0.3389||457090000|8.789999961853|1|2025-02-18|15/12/2024|-0.21|0.16|1150000000|671000000|7.9099998474121|1
2025-04-07 09:56:55|10178|1081587|ONTE|42.05B|42050000000|197.1|227689|-4.11|32|2025-05-08|15/03/2025||1.3||8710000000|197.10000610352|1|2025-01-29|15/12/2024|1.3|1.3|8170000000|8170000000|222.19000244141|1
2025-04-07 09:57:04|10179|943460|0777|5.05B|5050000000|9.47|1823705|-1.66|28|2024-12-04|15/09/2024|||||10.239999771118|1|2024-08-29|15/06/2024|||||10.539999961853|1
2025-04-07 09:57:13|10180|953680|SUNW|6.16B|6160000000|1.8|2100897|14.94|35|2025-05-15|15/03/2025|||||1.7999999523163|1|2025-02-03|15/12/2024|0.028||220900000||1.8899999856949|1
2025-04-07 09:57:19|10181|103435|2855|35.67B|35670000000|24.5|3840598|-3.92|31|2024-11-06|15/09/2024|||||26.10000038147|1|2024-08-28|15/06/2024|||||26.549999237061|1
2025-04-07 09:57:28|10182|19574|TAVHL|85.77B|85770000000|233.6|2865200|25.99|47|2025-04-29|15/03/2025|||||233.69999694824|1|2025-02-18|15/12/2024|||428250000||262|1
2025-04-07 09:57:39|10183|100056|0819|6.34B|6340000000|5.6|8696813|6.64|25|2024-11-27|15/09/2024|||||6.5500001907349|1|2024-08-28|15/06/2024|||||5.289999961853|1
2025-04-07 09:57:48|10184|103288|2401|15.01B|15010000000|25.5|2280515|-8.77|35|2025-05-09|15/03/2025|||||25.5|1|2025-03-12|15/12/2024|||||28.10000038147|1
2025-04-07 09:57:54|10185|990763|||||||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
2025-04-07 09:58:04|10186|20982|BMA|5.35B|5350000000|67.74|342466|45.18|43|2025-05-21|15/03/2025||1.44|||67.73999786377|1|2025-02-26|15/12/2024|1.5|2.12|801940000|754410000|86.480003356934|1
2025-04-07 09:58:12|10187|40970|Q|68.82B|68820000000|174.59|1249989|-12.55|34|2025-07-17|15/06/2025||4.11||18080000000|174.58999633789|1|2025-04-28|15/03/2025||3.97||17320000000|174.58999633789|1
2025-04-07 09:58:23|10188|100005|0081|5.80B|5800000000|1.65|6914213|7.74|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
2025-04-07 09:58:32|10189|18602|AZZA3|5.08B|5080000000|24.6|2659267|-55.32|42|2025-05-05|15/03/2025||0.3593||2630000000|24.60000038147|1|2025-03-11|15/12/2024|-0.33|1.25|3400000000|3370000000|26.280000686646|1
2025-04-07 09:58:41|10190|18131|FISO|214.47B|214470000000|310.95|4280567|60.21|37|2025-05-01|15/03/2025||2.52||21720000000|311.20001220703|1|2025-02-07|15/12/2024|2.25|2.3|21020000000|20240000000|352.39999389648|1
2025-04-07 09:58:48|10191|41679|IGRE|8.03B|8029999999.999999|2.23|2492483|25.29|35|2025-04-23|15/03/2025|||||2.2300000190735|1|2025-01-23|15/12/2024|0.0237||158300000||2.1900000572205|1
2025-04-07 09:58:56|10192|102100|CCB|13.15T|13150000000000|10100|701775|14.12|44|2025-05-12|15/03/2025||9.07||1327900000000|10100|1|2025-02-25|15/12/2024|186.31|186.31|1308000000000|1250390000000|10700|1
2025-04-07 09:59:06|10193|50088|AFEJ|9.50B|9500000000|9065|363493|-2.6|36|2024-11-27|15/09/2024|||||9425|1|2024-07-31|15/06/2024|||||10300|1
2025-04-07 09:59:15|10194|18257|KECL|175.21B|175210000000|663.4|1807328|-9.28|37|2025-05-13|15/03/2025||13||69230000000|660.45001220703|1|2025-02-03|15/12/2024|4.9|7.9|53490000000|59520000000|826.65002441406|1
2025-04-07 09:59:23|10195|103784|9925|15.81B|15810000000|41.15|107025|0.12|31|2024-11-12|15/09/2024|||||41.5|1|2024-08-30|15/06/2024|||||41.200000762939|1
2025-04-07 09:59:33|10196|103571|3596|49.80B|49800000000|226|1892003|17.4|36|2025-08-07|15/06/2025||3.13||13260000000|226|1|2025-05-01|15/03/2025||2.67||11940000000|226|1
2025-04-07 09:59:43|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
2025-04-07 09:59:55|10198|103143|1723|22.50B|22500000000|96.9|218886|-17.53|44|2025-08-05|15/06/2025||1.36||2180000000|96.900001525879|1|2025-05-01|15/03/2025||1.25||2050000000|96.900001525879|1
2025-04-07 10:00:09|10199|27105|LABB|23.17B|23170000000|23.7|3351992|53.3|48|2025-07-23|15/06/2025||0.5156||4900000000|23.700000762939|1|2025-04-30|15/03/2025||0.479||4640000000|23.700000762939|1
2025-04-07 10:00:19|10200|103488|3030|27.16B|27160000000|115|1347982|29.94|32|2025-02-19|15/12/2024|||||130.5|1|2024-11-01|15/09/2024|||||134|1
2025-04-07 10:00:26|10201|1167046|3913|648.27M|648270000|0.27|2088641|-3.03|0||
2025-04-07 10:00:41|10202|41621|ALLI|6.63B|6630000000|4.28|2358602|14.29|46|2025-06-03|15/03/2025|||||4.2800002098083|1|2025-02-27|15/12/2024|0.121||561000000||5.3000001907349|1
2025-04-07 10:00:50|10203|11110|KIBK|328.12M|328120000|208|6308047|29.06|42|2025-05-28|15/03/2025|||||208|1|2025-02-10|15/12/2024|||23000000||206|1
2025-04-07 10:01:10|10204|102311|RLC|53.90B|53900000000|11.16|1973963|-27.18|36|2025-08-08|15/06/2025||0.7|||11.159999847412|1|2025-05-08|15/03/2025||0.7|||11.159999847412|1
2025-04-07 10:01:21|10205|18430|THMX|367.49B|367490000000|3254.6|142847|-21.52|48|2025-07-31|15/06/2025||18.67||28700000000|3254.6000976562|1|2025-05-09|15/03/2025||20.78||29860000000|3254.6000976562|1
2025-04-07 10:01:30|10206|13225|UDCD|3.52B|3520000000|0.995|4968252|-10.52|41|2025-02-05|15/12/2024|||||1.1369999647141|1|2024-10-28|15/09/2024|||||1.1280000209808|1
2025-04-07 10:01:36|10207|103427|2838|70.88B|70880000000|17.5|1944903|15.89|33|2024-11-11|15/09/2024|||||15.35000038147|1|2024-08-26|15/06/2024|||||15|1
2025-04-07 10:01:49|10208|103805|||||||34|2025-08-08|15/06/2025||3.75||4650000000|180|1|2025-05-20|15/03/2025||3.05||4210000000|180|1
2025-04-07 10:01:55|10209|993249|1458|4.12B|4120000000|2|4345832|29.27|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
2025-04-07 10:02:02|10210|103390|||||||35|2025-08-06|15/06/2025||1.34||4340000000|64.800003051758|1|2025-05-02|15/03/2025||0.6767||3580000000|64.800003051758|1
2025-04-07 10:02:14|10211|103765|8926|30.23B|30230000000|41.4|585324|-12.47|33|2024-11-11|15/09/2024|||||43.200000762939|1|2024-08-09|15/06/2024|||||43.150001525879|1
2025-04-07 10:02:23|10212|1054797|FINV|2.27B|2270000000|8.75|1014521|67.3|33|2025-05-28|15/03/2025|||||8.75|1|2025-03-17|15/12/2024|2.61||3460000000||8.710000038147|1
2025-04-07 10:02:31|10213|50034|0460|5.30B|5300000000|0.56|22271410|26.92|25|2024-11-27|15/09/2024|||||0.72000002861023|1|2024-08-30|15/06/2024|||||0.52999997138977|1
2025-04-07 10:02:42|10214|50506|ALUP11|9.46B|9460000000|29.85|970195|6.74|36|2025-08-07|15/06/2025||0.6072|||29.85000038147|1|2025-05-08|15/03/2025||0.6691|||29.85000038147|1
2025-04-07 10:02:52|10215|18719|LIGT3|1.8B|1800000000|4.83|704960|-8|47|2025-05-14|15/03/2025|||||4.8299999237061|1|2025-03-31|15/12/2024||0.0613||3720000000|4.5500001907349|1
2025-04-07 10:03:01|10216|103229|2312|33.29B|33290000000|22.3|11501309|48.17|33|2025-05-09|15/03/2025|||||22.299999237061|1|2025-03-12|15/12/2024|||||25.049999237061|1
2025-04-07 10:03:07|10217|1155841|9966|7.61B|7610000000|5.93|5076270|93.4|0||
2025-04-07 10:03:14|10218|103718|||||||36|2025-08-06|15/06/2025||2.53||12170000000|112|1|2025-04-25|15/03/2025||1.99||11200000000|112|1
2025-04-07 10:03:18|10219|1006205|TPIPP_n|17.98B|17980000000|2.14|417182|-35.15|0||
2025-04-07 10:03:28|10220|41633|MAGM|1.64B|1640000000|1.14|948995|4.42|38|2025-05-15|15/03/2025|||||1.1399999856949|1|2025-02-27|15/12/2024|||528700000||1.2799999713898|1
2025-04-07 10:03:38|10221|18066|CESC|197.92B|197920000000|149.68|5401607|12.05|52|2025-05-30|15/03/2025|||||149.67999267578|1|2025-01-10|15/12/2024|2||35810000000|33348000000|169.88999938965|1
2025-04-07 10:03:48|10222|1159071|SUVH|276.97B|276970000000|1051.5|416188|67.85|26|2025-05-28|15/03/2025|||||1051.5|1|2025-02-12|15/12/2024|2.5||3070000000|2984000000|1084.5500488281|1
2025-04-07 10:03:58|10223|43708|005070|1.27T|1270000000000|35400|402773|-76.02|33|2025-05-09|15/03/2025||||179000000000|35400|1|2025-03-12|15/12/2024||||165000000000|48700|1
2025-04-07 10:04:06|10224|1012983|8415|36.71B|36710000000|36.15|621920|5.7|35|2025-05-08|15/03/2025||0.6||5830000000|36.150001525879|1|2025-03-14|15/12/2024|0.42|0.57|5400000000|5720000000|37.650001525879|1
2025-04-07 10:04:17|10225|102605|MEGA|25.72B|25720000000|29.5|840716|-30.18|35|2025-05-09|15/03/2025|||||29.5|1|2025-02-24|15/12/2024|0.73|0.67|3660000000|3660000000|33.25|1
2025-04-07 10:04:22|10226|1171579|||||||13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2025-04-07 10:04:31|10227|100082|1083|11.28B|11280000000|3.25|4136813|17.49|36|2024-11-18|15/09/2024|||||3.0599999427795|1|2024-08-15|15/06/2024|||||2.9300000667572|1
2025-04-07 10:04:44|10228|101592|SMRA|6.5T|6500000000000|394|46128639|-24.23|45|2025-04-25|15/03/2025|||||394|1|2025-03-14|15/12/2024||9.95|3082000000000|1803000000000|390|1
2025-04-07 10:04:52|10229|1141292|GREA|3.57B|3570000000|1.22|3040408|-45.38|25|2025-05-08|15/03/2025||0.0243||256030000|1.2200000286102|1|2025-02-18|15/12/2024|0.015|0.0202|205800000|219300000|1.9400000572205|1
2025-04-07 10:05:04|10230|946387|0327|4.52B|4520000000|4.23|1068667|-22.28|35|2024-11-27|15/09/2024|||||4.9499998092651|1|2024-08-20|15/06/2024|||||4.2199997901917|1
2025-04-07 10:05:14|10231|101638|EXCL|29.8T|29800000000000|2280|18610331|-0.87|45|2025-05-07|15/03/2025|||||2280|1|2025-02-05|15/12/2024|30.3|28.9|9030000000000|8745000000000|2290|1
2025-04-07 10:05:24|10232|102270|MEG|56.33B|56330000000|1.74|4700484|-3.24|41|2025-08-06|15/06/2025||0.1566||12610000000|1.7400000095367|1|2025-05-19|15/03/2025||0.1403||11640000000|1.7400000095367|1
2025-04-07 10:05:33|10233|1175317|BOURSA|501.94M|501940000|2500|302730|24.81|20|2025-05-05|15/03/2025|||||2500|1|2025-03-03|15/12/2024|||||2849|1
2025-04-07 10:05:44|10234|101583|FREN|11.44T|11440000000000|24|65942143|-52|31|2024-11-18|15/09/2024|||||26|1|2024-08-28|15/06/2024|||||30|1
2025-04-07 10:05:53|10235|100146|3983|8.07B|8070000000|1.74|5866444|-16.59|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2025-04-07 10:06:08|10236|1012389|4174|16.30B|16300000000|62|283808|-4.17|34|2025-05-02|15/03/2025|||||62|1|2025-03-07|15/12/2024|||||58.200000762939|1
2025-04-07 10:06:15|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
2025-04-07 10:06:23|10238|103791|9933|33.13B|33130000000.000004|40.9|2074955|-14.26|36|2025-07-30|15/06/2025||0.725||31140000000|40.900001525879|1|2025-04-30|15/03/2025||0.7||30640000000|40.900001525879|1
2025-04-07 10:06:32|10239|41404|ANDINAB|2.96T|2960000000000|3530|920668|47.47|48|2025-07-24|15/06/2025||43.97||718730000000|3530|1|2025-04-23|15/03/2025||73.43||845080000000|3530|1
2025-04-07 10:06:42|10240|103699|6202|10.22B|10220000000|45.2|1088388|-23.39|36|2025-08-04|15/06/2025||0.27||870000000|45.200000762939|1|2025-04-28|15/03/2025||0.21||829000000|45.200000762939|1
2025-04-07 10:06:49|10241|1056483|1789|6.03B|6030000000|5.39|6752436|25.88|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2025-04-07 10:06:56|10242|993295|DCPJ|24.50B|24500000000|2856|680370|-14.56|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
2025-04-07 10:07:06|10243|102405|AMATA|17.83B|17830000000|15.5|8851286|-33.76|36|2025-05-14|15/03/2025|||||15.5|1|2025-02-27|15/12/2024|0.89|0.7135|5800000000||24|1
2025-04-07 10:07:13|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2025-04-07 10:07:18|10245|18394|||||||36|2025-05-08|15/03/2025||3.67||25660000000|304.45001220703|1|2025-02-06|15/12/2024|3.8|3.8|28430000000|28430000000|549.95001220703|1
2025-04-07 10:07:27|10246|102165|BLOOM|29.72B|29720000000|2.62|11225387|-73.86|36|2025-05-07|15/03/2025||-0.02|||2.6199998855591|1|2025-03-06|15/12/2024|0.2618|0.164|14600000000|19540000000|3.3099999427795|1
2025-04-07 10:07:38|10247|103365|2511|16.47B|16469999999.999998|10.15|969600|-3.79|33|2025-05-02|15/03/2025|||||10.14999961853|1|2025-03-04|15/12/2024||0.17||3160000000|10.449999809265|1
2025-04-07 10:07:44|10248|50156|JSEJ|9.39B|9390000000|11545|165351|32.37|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2025-04-07 10:07:49|10249|50143|||||||18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2025-04-07 10:07:59|10250|41427|CONCHATORO|857.25B|857250000000|1160|2089662|1.57|48|2025-08-04|15/06/2025||30.9||241640000000|1160|1|2025-05-19|15/03/2025||20.49||216160000000|1160|1
2025-04-07 10:08:07|10251|18743|||||||48|2025-08-06|15/06/2025||0.2361||595030000|10.770000457764|1|2025-05-07|15/03/2025||0.2883||586500000|10.770000457764|1
2025-04-07 10:08:17|10252|18461|VIPI|37.33B|37330000000|266|587471|-50.68|35|2025-05-07|15/03/2025||0.3||5820000000|266|1|2025-01-28|15/12/2024|-0.9|0.9|5010000000|6010000000|375.10000610352|1
2025-04-07 10:08:30|10253|1162311|AXSR|3.68B|3680000000|1.76|1717361|-4.86|35|2025-04-16|15/03/2025|||||1.7599999904633|1|2025-01-23|15/12/2024|0.0222||88100000||1.7300000190735|1
2025-04-07 10:08:44|10254|15728|AIFU|11.34M|11340000|0.2|870754|-95.56|47|2025-05-27|15/03/2025|||||0.20000000298023|1|2025-03-31|15/12/2024|||||0.22290000319481|1
2025-04-07 10:08:52|10255|102105|CFV|6.04T|6040000000000|16500|92132|13.79|31|2024-11-27|15/09/2024|||||15560|1|2024-08-28|15/06/2024|||||12800|1
2025-04-07 10:09:02|10256|18021|BJEL|61.49B|61490000000|532.5|70435|-45.84|43|2025-08-06|15/06/2025||4.13|||532.5|1|2025-05-27|15/03/2025||4.9||12610000000|532.5|1
2025-04-07 10:09:11|10257|1050113|DESP|1.58B|1580000000|18.92|2368831|59.93|33|2025-05-15|15/03/2025||0.24||178500000|18.920000076294|1|2025-03-06|15/12/2024|0.3942|0.43|213900000|209850000|19.229999542236|1
2025-04-07 10:09:22|10258|980029|194480|438.67B|438670000000|38600|101681|-17.91|35|2025-05-07|15/03/2025||||62300000000|38600|1|2025-03-18|15/12/2024||1631|61600000000|61600000000|37500|1
2025-04-07 10:09:33|10259|1012083|1785|38.15B|38150000000|64|5940589|33.61|33|2025-05-09|15/03/2025||0.84||5920000000|64|1|2025-03-07|15/12/2024||0.64||5990000000|63|1
2025-04-07 10:09:41|10260|103473|3014|23.49B|23490000000|141.5|843355|-15.77|34|2025-07-30|15/06/2025||2.38||1690000000|141.5|1|2025-04-30|15/03/2025||2.3||1580000000|141.5|1
2025-04-07 10:09:51|10261|20389|ARCO|1.53B|1530000000|7.24|1391535|-31.89|47|2025-05-14|15/03/2025||0.15||1050000000|7.2399997711182|1|2025-03-12|15/12/2024|0.28|0.18|1140000000|1160000000|7.8000001907349|1
2025-04-07 10:09:59|10262|39876|JKLC|92.52B|92520000000|786|165526|-6.26|52|2025-05-21|15/03/2025||||17690000000|786|1|2025-02-06|15/12/2024|5|5.3|14970000000|14870000000|783.70001220703|1
2025-04-07 10:10:09|10263|103768|9802|24.84B|24840000000|124|2830053|1.22|36|2025-07-22|15/06/2025||2.51||4890000000|124|1|2025-04-16|15/03/2025||1.73||3770000000|124|1
2025-04-07 10:10:17|10264|18809|UNIP6|8.28B|8279999999.999999|56.11|169324|-0.22|33|2025-05-08|15/03/2025|||||56.110000610352|1|2025-03-13|15/12/2024|||1640000000||44.350467681885|1
2025-04-07 10:10:28|10265|18243|JMSH|84.32B|84320000000|86.2|4244543|17.48|35|2025-05-01|15/03/2025|||||86.199996948242|1|2025-01-29|15/12/2024|||||107.08999633789|1
2025-04-07 10:10:38|10266|103261|2362|28.09B|28090000000|48|1634511|16.79|31|2024-11-18|15/09/2024|||||54.900001525879|1|2024-08-09|15/06/2024|||||53.799999237061|1
2025-04-07 10:10:47|10267|41415|CAP|749.83B|749830000000|5017.3|206100|-27.26|47|2025-05-09|15/03/2025||0.2963||501000000|5017.2998046875|1|2025-03-07|15/12/2024|0.33|0.2567|493880000|739530000|5249|1
2025-04-07 10:11:07|10268|986203|SPRC|21.68B|21680000000|5|13392823|-42.2|36|2025-08-06|15/06/2025||-0.3373|||5|1|2025-05-07|15/03/2025|||||5|1
2025-04-07 10:11:15|10269|50142|VKEJ|20.12B|20120000000|1639|1681795|15.16|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2025-04-07 10:11:25|10270|41431|ITAUCL|2.72T|2720000000000|12564|256463|28.25|44|2025-07-31|15/06/2025||412.66||397970000000|12564|1|2025-04-30|15/03/2025||476.26||413580000000|12564|1
2025-04-07 10:11:33|10271|980010|182400|172.74B|172740000000|2020|3815564|0|25|2023-05-15|15/03/2023|-350.34||2110000000||5980|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2025-04-07 10:11:41|10272|18402|||||||38|2025-04-24|15/03/2025|||||75.550003051758|1|2025-01-17|15/12/2024|-0.5||12610000000||109.36000061035|1
2025-04-07 10:11:53|10273|103413|2723|16.96B|16960000000|94.2|461886|3.29|39|2025-05-12|15/03/2025||1.15||4760000000|94.199996948242|1|2025-03-12|15/12/2024|1.11|1.13|4920000000|4790000000|101|1
2025-04-07 10:12:02|10274|50019|3377|1.37B|1370000000|0.18|11730220|-22.22|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
2025-04-07 10:12:10|10275|6379|||||||47|2025-05-26|15/03/2025|||||11.489999771118|1|2025-02-18|15/12/2024|-0.49||135000000||14.670000076294|1
2025-04-07 10:12:18|10276|50092|HYPJ|14.00B|14000000000|3684|714540|34.64|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2025-04-07 10:12:25|10277|994066|PSH_n|8.32B|8320000000|4.58|715985|-60.17|0||
2025-04-07 10:12:33|10278|980111|222080|560.9B|560900000000|6750|640904|-40.91|33|2025-05-09|15/03/2025|||||6750|1|2025-03-28|15/12/2024||||225300000000|7630|1
2025-04-07 10:12:44|10279|42658|LMDr|1.01B|1010000000|5.82|304447|-4.55|37|2025-05-29|15/03/2025|||||5.8200001716614|1|2025-04-09|15/12/2024|||||5.8200001716614|1
2025-04-07 10:12:54|10280|18289|MOFS|338.73B|338730000000|571.5|2776277|30.09|35|2025-04-24|15/03/2025|||||571.5|1|2025-01-28|15/12/2024|||13450000000|13450000000|663.09997558594|1
2025-04-07 10:13:05|10281|50071|3339|7.79B|7790000000|1.82|8709251|50.37|32|2025-05-28|15/03/2025|||||1.8200000524521|1|2025-03-26|15/12/2024||0.09|||1.8200000524521|1
2025-04-07 10:13:16|10282|50035|0506|7.89B|7890000000|2.85|2115159|1.71|32|2024-11-18|15/09/2024|||||2.3800001144409|1|2024-08-28|15/06/2024|||||2.5699999332428|1
2025-04-07 10:13:24|10283|1169503|248070|782.69B|782690000000|15170|126718|-39.8|24|2025-08-07|15/06/2025||||434500000000|15170|1|2025-05-06|15/03/2025||||398500000000|15170|1
2025-04-07 10:13:32|10284|1166568|UTIA|135.67B|135669999999.99998|1023.3|171646|16.78|25|2025-07-29|15/06/2025||||5340000000|1023.299987793|1|2025-04-29|15/03/2025||||3650000000|1023.299987793|1
2025-04-07 10:13:39|10285|969099|||||||33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2025-04-07 10:13:49|10286|18029|BACH|108.67B|108670000000|541.75|644870|41.93|52|2025-05-22|15/03/2025|||||541.75|1|2025-02-07|15/12/2024|3.1|3.2|11920000000|11920000000|475.14999389648|1
2025-04-07 10:13:52|10287|100078|||||||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
2025-04-07 10:14:00|10288|103284|||||||45|2025-08-07|15/06/2025||1.47||5730000000|85|1|2025-05-07|15/03/2025||1.2||5030000000|85|1
2025-04-07 10:14:06|10289|947234|GRAN|105.78B|105780000000|440|1328605|0.94|36|2025-08-05|15/06/2025||5||11510000000|440|1|2025-05-14|15/03/2025||7||11320000000|440|1
2025-04-07 10:14:18|10290|103175|1909|14.12B|14120000000|10.65|1220194|-28.52|35|2025-04-07|15/03/2025|||||10.64999961853|1|2025-03-10|15/12/2024|||||11.699999809265|1
2025-04-07 10:14:27|10291|103617|4915|38.80B|38800000000|83.3|2188456|0.36|36|2025-07-24|15/06/2025||1.63||15310000000|83.300003051758|1|2025-04-30|15/03/2025||1.49||14200000000|83.300003051758|1
2025-04-07 10:14:38|10292|1161487|353200|741.91B|741910000000|13340|581671|-48.14|22|2025-07-31|15/06/2025||||234350000000|13340|1|2025-05-01|15/03/2025||||214800000000|13340|1
2025-04-07 10:14:47|10293|979186|030190|697.82B|697820000000|11510|58931|11.09|35|2025-05-14|15/03/2025||271.59||137200000000|11510|1|2025-03-14|15/12/2024||243.29|134100000000|134200000000|12500|1
2025-04-07 10:14:56|10294|103202|2059|156.29B|156290000000|1640|1219801|23.77|36|2025-08-01|15/06/2025||19.32||3550000000|1640|1|2025-05-02|15/03/2025||18.92||3350000000|1640|1
2025-04-07 10:15:04|10295|990832|1908|29.77B|29770000000|14.82|3123982|22.51|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
2025-04-07 10:15:14|10296|18693|GRND3|5.12B|5120000000|5.68|1378511|-3.91|40|2025-05-08|15/03/2025|||||5.6799998283386|1|2025-02-27|15/12/2024|||||5.4000000953674|1
2025-04-07 10:15:30|10297|18019|LIND|504.00B|504000000000|5885|71107|-14.49|37|2025-05-28|15/03/2025||||9130000000|5885|1|2025-02-07|15/12/2024|13.4||6060000000|8070000000|6286.8500976562|1
2025-04-07 10:15:42|10298|1012848|6548|33.00B|33000000000|35.05|465456|-0.71|35|2025-05-02|15/03/2025||0.4||2980000000|35.049999237061|1|2025-03-12|15/12/2024|0.55|0.53|3170000000|3190000000|34.200000762939|1
2025-04-07 10:15:51|10299|20941|||||||43|2025-08-07|15/06/2025||2.43|||68.580001831055|1|2025-05-07|15/03/2025||1.79|||68.580001831055|1
2025-04-07 10:15:55|10300|1123045|||||||1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2025-04-07 10:16:02|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
2025-04-07 10:16:15|10302|103536|3376|47.86B|47860000000|244.5|8885919|38.92|40|2025-08-08|15/06/2025||1.92||3730000000|244.5|1|2025-05-09|15/03/2025||1.32||3110000000|244.5|1
2025-04-07 10:16:26|10303|102497|EASTW|2.18B|2180000000|1.9|1012245|-45.71|33|2025-05-08|15/03/2025|||||1.8999999761581|1|2025-02-21|15/12/2024|||||2.2000000476837|1
2025-04-07 10:16:35|10304|954965|6456|16.53B|16530000000.000002|48.9|1519802|-18.77|35|2025-05-02|15/03/2025||0.04||17660000000|48.900001525879|1|2025-02-24|15/12/2024||1.9||22140000000|57|1
2025-04-07 10:16:41|10305|102602|||||||31|2024-11-14|15/09/2024|||||19|1|2024-08-14|15/06/2024|||||16.299999237061|1
2025-04-07 10:16:48|10306|103762|||||||36|2025-08-01|15/06/2025||2.72||1310000000|191.5|1|2025-05-08|15/03/2025||2.57||1190000000|191.5|1
2025-04-07 10:16:55|10307|1142505|300720|1.1T|1100000000000|15220|79301|24.78|27|2025-05-19|15/03/2025|||||15220|1|2025-04-07|15/12/2024||||461100000000|15820|1
2025-04-07 10:17:06|10308|943523|2386|21.95B|21950000000|4.98|7169123|21.79|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2025-04-07 10:17:13|10309|103132|||||||38|2025-08-07|15/06/2025||0.1||6560000000|15.199999809265|1|2025-05-06|15/03/2025||0.02||6250000000|15.199999809265|1
2025-04-07 10:17:28|10310|1142378|TITC|2.94B|2940000000|37.5|123290|50.76|24|2025-05-08|15/03/2025|||||37.5|1|2025-03-27|15/12/2024|0.92||659500000|677000000|42.299999237061|1
2025-04-07 10:17:36|10311|1165334|MINS|230.25B|230250000000|364.01|169591|9.62|22|2025-05-09|15/03/2025|||||364.01000976562|1|2025-01-24|15/12/2024|2.3||6460000000|6600000000|377.33999633789|1
2025-04-07 10:17:42|10312|943511|1966|464.53M|464530000|0.11|1047799|6.56|23|2025-05-28|15/03/2025|||||0.11200000345707|1|2025-03-28|15/12/2024|||||0.1330000013113|1
2025-04-07 10:17:56|10313|49982|0639|11.45B|11450000000|2.25|9280606|-10.39|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
2025-04-07 10:18:06|10314|1012318|3630|4.17B|4170000000|22.65|482124|-26.34|31|2024-11-27|15/09/2024|||||26.39999961853|1|2024-08-28|15/06/2024|||||28.10000038147|1
2025-04-07 10:18:14|10315|1171882|JUBN|100.55B|100550000000|605|400273|28.95|18|2025-05-13|15/03/2025|||||605|1|2025-01-28|15/12/2024|4.4||10570000000|9038000000|659.29998779297|1
2025-04-07 10:18:20|10316|1148091|||||||28|2025-05-20|15/03/2025|||||5.3400001525879|1|2025-03-31|15/12/2024|||||6.0700001716614|1
2025-04-07 10:18:30|10317|37778|EATP|3.44B|3440000000|15.9|126566|-32.63|45|2025-05-08|15/03/2025|||||15.979999542236|1|2025-02-27|15/12/2024|||665300000||17.700000762939|1
2025-04-07 10:18:40|10318|1012761|6274|43.88B|43880000000|159|2218159|-14.97|36|2025-07-23|15/06/2025||3.11||6770000000|159|1|2025-04-30|15/03/2025||2.72||6320000000|159|1
2025-04-07 10:18:46|10319|27084|||||||47|2025-07-23|15/06/2025||1.11||10820000000|31.25|1|2025-04-23|15/03/2025||1.06||10580000000|31.25|1
2025-04-07 10:18:54|10320|42676|||||||45|2025-05-28|15/03/2025|||||20|1|2025-04-04|15/12/2024|||||20|1
2025-04-07 10:19:07|10321|13196|AHCS|5.39B|5390000000|0.856|2281684|9.54|33|2025-04-23|15/03/2025|||||0.85600000619888|1|2025-02-25|15/12/2024|||||0.88800001144409|1
2025-04-07 10:19:15|10322|41700|SETI|5.40B|5400000000|1.1|5725498|-22.92|47|2025-05-15|15/03/2025|||||1.1000000238419|1|2025-02-28|15/12/2024|0.021||1060000000||1.3500000238419|1
2025-04-07 10:19:22|10323|102456|||||||36|2025-05-20|15/03/2025||0.5565||6680000000|27|1|2025-02-25|15/12/2024|0.49|0.3807|6010000000||28.5|1
2025-04-07 10:19:30|10324|943446|0535|3.66B|3660000000|0.217|15891154|0|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
2025-04-07 10:19:40|10325|1056506|LX|1.35B|1350000000|8.21|3835823|361.24|33|2025-06-03|15/03/2025|||||8.210000038147|1|2025-03-18|15/12/2024|1.03||3660000000||10.529999732971|1
2025-04-07 10:19:49|10326|101595|SCMA|12.69T|12690000000000|200|245251858|45.99|35|2025-05-16|15/03/2025|||||200|1|2025-04-07|15/12/2024|||||200|1
2025-04-07 10:19:57|10327|103314|2439|31.69B|31690000000|125|2922051|1.63|36|2025-07-24|15/06/2025||1.72||10710000000|125|1|2025-05-02|15/03/2025||1.14||8630000000|125|1
2025-04-07 10:20:07|10328|102433|BLA|28.69B|28690000000|16.8|1260269|-4|36|2025-05-07|15/03/2025|||||16.799999237061|1|2025-02-20|15/12/2024|||||20|1
2025-04-07 10:20:17|10329|19487|KRDMD|28.39B|28390000000|24.88|53543605|12.44|47|2025-05-01|15/03/2025|||||24.860000610352|1|2025-03-07|15/12/2024|||12910000000||31.780000686646|1
2025-04-07 10:20:26|10330|946718|RMT|176.48B|176480000000|2514.05|40132|-13.91|40|2025-05-28|15/03/2025||28.5||15750000000|2514.0500488281|1|2025-02-12|15/12/2024|20.8|27|13160000000|15560000000|2606.1499023438|1
2025-04-07 10:20:37|10331|103101|1536|18.08B|18080000000|64.7|18730369|23.47|35|2025-05-08|15/03/2025||0.16||1500000000|64.699996948242|1|2025-03-13|15/12/2024|0.53|0.73|1180000000|1870000000|72.5|1
2025-04-07 10:20:43|10332|943441|0405|3.82B|3820000000|0.76|3281308|-17.17|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2025-04-07 10:20:55|10333|102370|PGOLD|73.36B|73360000000|25.8|1294384|9.26|40|2025-05-09|15/03/2025|||||25.799999237061|1|2025-04-11|15/12/2024||0.7888|||25.799999237061|1
2025-04-07 10:21:05|10334|18048|BLDT|140.63B|140630000000|5904|22315|-2.06|42|2025-07-24|15/06/2025||37.16||14640000000|5904|1|2025-05-01|15/03/2025||47.88||15240000000|5904|1
2025-04-07 10:21:13|10335|100034|0546|14.26B|14260000000|5.68|5152665|36.51|22|2024-11-27|15/09/2024|||||4.6100001335144|1|2024-08-29|15/06/2024|||||4.3896789550781|1
2025-04-07 10:21:19|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2025-04-07 10:21:25|10337|42641|HRMr|1.72B|1720000000|17.22|124307|13.18|36|2025-06-11|15/03/2025|||||17.239999771118|1|2025-04-24|15/12/2024||||1155000000|17.239999771118|1
2025-04-07 10:21:34|10338|102835|TISCO|78.06B|78060000000|97.5|3711753|-1.52|36|2025-07-10|15/06/2025||2.01||4860000000|97.5|1|2025-04-22|15/03/2025||1.99||4750000000|97.5|1
2025-04-07 10:21:42|10339|27114|||||||46|2025-07-24|15/06/2025||2.34||76400000000|120.01999664307|1|2025-04-29|15/03/2025||2.04||73680000000|120.01999664307|1
2025-04-07 10:21:48|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
2025-04-07 10:21:53|10341|19258|||||||48|2025-08-06|15/06/2025||11.49||80070000000|158.69999694824|1|2025-05-13|15/03/2025||4.93||56190000000|158.69999694824|1
2025-04-07 10:22:02|10342|1012184|3211|26.56B|26560000000|174.5|5484510|85.64|33|2025-04-24|15/03/2025||1.22|||174.5|1|2025-03-11|15/12/2024|0.94||||190.5|1
2025-04-07 10:22:09|10343|961712|4968|14.87B|14870000000|164|2787290|-20|36|2025-07-24|15/06/2025||0.74||1020000000|164|1|2025-04-24|15/03/2025||0.225||866950000|164|1
2025-04-07 10:22:14|10344|1140499|TVO_n|18.95B|18950000000|21.3|230562|12.11|0||
2025-04-07 10:22:21|10345|990477|0826|5.04B|5040000000|1.84|11015987|35.98|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2025-04-07 10:22:32|10346|1012086|1795|61.56B|61560000000|232|1626097|-26.93|34|2025-08-07|15/06/2025||5.42||5090000000|232|1|2025-05-08|15/03/2025||3.65||4380000000|232|1
2025-04-07 10:22:41|10347|102268|MWC|90.82B|90820000000|31|1939239|48.27|36|2025-05-08|15/03/2025|||||31|1|2025-02-24|15/12/2024|||9100000000|9100000000|30|1
2025-04-07 10:22:50|10348|18053|BRIG|219.57B|219570000000|897|353492|-1.62|35|2025-05-07|15/03/2025||12.7||17200000000|897|1|2025-01-29|15/12/2024|9.95|7.2|14640000000|13380000000|1013.9000244141|1
2025-04-07 10:23:01|10349|945731|PLANB|22B|22000000000|5.1|11157594|-38.55|35|2025-05-08|15/03/2025|||||5.0999999046326|1|2025-02-27|15/12/2024|0.08|0.08|2420000000||6.8000001907349|1
2025-04-07 10:23:07|10350|1153712|330590|1.01T|1010000000000|3380|242667|1.93|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
2025-04-07 10:23:14|10351|103244|2338|8.44B|8439999999.999999|39.5|1053294|-43|33|2025-05-20|15/03/2025|||||39.5|1|2025-03-12|15/12/2024|||||46.400001525879|1
2025-04-07 10:23:24|10352|18712|SIMH3|3.76B|3760000000|4.37|6035911|-37.66|45|2025-05-15|15/03/2025|||||4.3699998855591|1|2025-03-26|15/12/2024|0.19|0.2862|10740000000|10260000000|4.4299998283386|1
2025-04-07 10:23:29|10353|943498|1515|4.34B|4340000000|3.34|7636521|2.67|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2025-04-07 10:23:33|10354|980619|||||||0||
2025-04-07 10:23:38|10355|1123044|2019|252.39M|252390000|0.09|331000|66.67|0||
2025-04-07 10:23:46|10356|18282|PROR|85.60B|85600000000|5145|8884|9.64|34|2025-05-01|15/03/2025|||||5145|1|2025-02-13|15/12/2024|||||5365.1499023438|1
2025-04-07 10:23:53|10357|950752|200771|11.59B|11590000000|9.89|693599|46.59|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2025-04-07 10:24:03|10358|1012995|8436|17.84B|17840000000|151.5|1163355|-3.19|36|2025-07-31|15/06/2025||2.39||2040000000|151.5|1|2025-05-02|15/03/2025||1.19||1600000000|151.5|1
2025-04-07 10:24:13|10359|1114113|6592|54.09B|54090000000|74.8|395523|-37.93|30|2025-05-01|15/03/2025||1.26||7220000000|74.800003051758|1|2025-03-07|15/12/2024||1.05||7500000000|82.099998474121|1
2025-04-07 10:24:20|10360|950281|HEIN|7.69B|7690000000|25.5|175222|7.45|35|2025-05-14|15/03/2025|||||25.5|1|2025-02-12|15/12/2024|0.466||823100000||24.5|1
2025-04-07 10:24:28|10361|18109|EIDP|131.15B|131150000000|743.1|262646|30.01|35|2025-06-12|15/03/2025|||||743.09997558594|1|2025-02-11|15/12/2024|||7320000000|7262000000|819.70001220703|1
2025-04-07 10:24:36|10362|953666|||||||35|2025-05-30|15/03/2025|||||0.68000000715256|1|2025-02-24|15/12/2024|0.016||503700000||1|1
2025-04-07 10:24:42|10363|1159098|SUPEREIFu|2.91B|2910000000|5.65|125420|0|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
2025-04-07 10:24:50|10364|100088|1117|7.68B|7680000000|0.99|18846262|64.62|24|2024-11-27|15/09/2024|||||0.80000001192093|1|2024-08-27|15/06/2024|||||0.6700000166893|1
2025-04-07 10:24:56|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
2025-04-07 10:25:04|10366|1052357|TOA|20.81B|20810000000|10.7|4440920|-52.44|33|2025-05-08|15/03/2025|||||||2025-02-27|15/12/2024|0.22|0.2594|5240000000|||
2025-04-07 10:25:13|10367|950206|DOVT|1.91B|1910000000|1.18|2954964|-60.31|33|2025-05-27|15/03/2025|||||1.1799999475479|1|2025-02-27|15/12/2024|0.0035||261900000||1.3999999761581|1
2025-04-07 10:25:23|10368|39886|MCEI|255.37B|255370000000|5015.8|446496|41.06|36|2025-07-28|15/06/2025||30.92|||5015.7998046875|1|2025-05-19|15/03/2025||30.6||3030000000|5015.7998046875|1
2025-04-07 10:25:38|10369|1012640|5530|32.35B|32350000000|77|889444|86.89|34|2025-05-08|15/03/2025|||||77|1|2025-03-27|15/12/2024|||||80|1
2025-04-07 10:25:50|10370|103265|2367|19.22B|19220000000|27.1|5343062|4.03|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
2025-04-07 10:26:03|10371|37846|JSW|2.52B|2520000000|21.94|524261|-41.44|47|2025-05-20|15/03/2025|||||22.139999389648|1|2025-04-08|15/12/2024||||2490000000|22.139999389648|1
2025-04-07 10:26:13|10372|1166725|GMAT3|15.83B|15830000000|7.04|4025492|-12.78|23|2025-05-08|15/03/2025||0.1313||8430000000|7.039999961853|1|2025-02-24|15/12/2024|0.153|0.16|8730000000|8820000000|6.9400000572205|1
2025-04-07 10:26:28|10373|30642|STBP3|11.44B|11440000000|13.3|4740394|19.58|36|2025-08-06|15/06/2025||0.2||733430000|13.300000190735|1|2025-05-07|15/03/2025||0.195||733430000|13.300000190735|1
2025-04-07 10:26:45|10374|103470|3010|26.07B|26070000000|100.5|512058|-21.48|35|2025-05-08|15/03/2025|||||100.5|1|2025-03-12|15/12/2024||2.24||19860000000|110|1
2025-04-07 10:26:49|10375|50164|||||||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
2025-04-07 10:26:58|10376|103017|1313|12.26B|12260000000|9.22|3213708|-29.89|35|2025-05-07|15/03/2025|||||9.2200002670288|1|2025-03-07|15/12/2024|||||8.960000038147|1
2025-04-07 10:27:07|10377|18046|BRLC|84.02B|84020000000|1098|136018|-27.06|35|2025-05-07|15/03/2025||||27400000000|1098|1|2025-02-04|15/12/2024|4.1||22570000000|22200000000|1139.8499755859|1
2025-04-07 10:27:17|10378|41636|BATO|1.68B|1680000000|5.91|193075|-28.86|42|2025-05-22|15/03/2025|||||5.9099998474121|1|2025-02-06|15/12/2024|0.171|0.34|653000000|802310000|7.3400001525879|1
2025-04-07 10:27:28|10379|18206|IIFL|139.24B|139240000000|328.05|2024216|-12.7|35|2025-04-24|15/03/2025||||14030000000|328.04998779297|1|2025-02-12|15/12/2024|2||13400000000|14930000000|343.95001220703|1
2025-04-07 10:27:34|10380|946781|ALKY|83.69B|83690000000|1647|98720|-18.85|34|2025-05-21|15/03/2025||||4220000000|1647|1|2025-01-24|15/12/2024|9.1||3710000000|4410000000|1763.75|1
2025-04-07 10:27:36|10381|1112810|||||||1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2025-04-07 10:27:45|10382|1155902|EH|1.06B|1060000000|16.73|2212036|-13.58|23|2025-05-29|15/03/2025||-0.2||150050000|16.729999542236|1|2025-03-12|15/12/2024|-0.33|-0.83|164280000|136660000|22.450000762939|1
2025-04-07 10:27:56|10383|1153002|VIVA3|4.66B|4660000000|19.83|4697597|-17.79|25|2025-08-07|15/06/2025||0.6206||756090000|19.829999923706|1|2025-05-07|15/03/2025||0.243||515730000|19.829999923706|1
2025-04-07 10:28:05|10384|37900|NEUP|3.02B|3020000000|680|1873|-22.78|38|2025-05-22|15/03/2025|||||680|1|2025-03-27|15/12/2024|||3220000000|3120000000|843|1
2025-04-07 10:28:16|10385|8578|2038|5.44B|5440000000|0.68|4349502|83.51|32|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-09|15/06/2024|||||0.75|1
2025-04-07 10:28:26|10386|18246|JUBA|140.12B|140120000000|885|309994|44.16|47|2025-05-16|15/03/2025|||||885|1|2025-01-31|15/12/2024|7.3|4.50|18220000000|17193000000|957.20001220703|1
2025-04-07 10:28:35|10387|103648|5469|25.67B|25670000000|53.1|1822474|-13.38|35|2025-05-20|15/03/2025|||||53.099998474121|1|2025-03-20|15/12/2024|||||55.299999237061|1
2025-04-07 10:28:45|10388|43898|020560|2.05T|2049999999999.9998|9570|137651|-12.24|47|2025-05-19|15/03/2025||-187.00|||9570|1|2025-04-07|15/12/2024||868.00||1988000000000|9940|1
2025-04-07 10:28:55|10389|1137427|293780|196.77B|196770000000|6760|133299|8.49|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2025-04-07 10:29:03|10390|18353|REXP|53.44B|53440000000|180.19|1779101|-37.44|35|2025-05-28|15/03/2025|||||180.19000244141|1|2025-02-28|15/12/2024|||||164.88000488281|1
2025-04-07 10:29:14|10391|13799|ENAE|7.50B|7500000000|14.3|373945|44.15|47|2025-05-22|15/03/2025|||||14.289999961853|1|2025-03-19|15/12/2024|||8810000000||14.60000038147|1
2025-04-07 10:29:26|10392|103649|5471|6.61B|6610000000|39.4|290963|-27.84|44|2025-05-02|15/03/2025|||||39.400001525879|1|2025-02-28|15/12/2024|||||40.799999237061|1
2025-04-07 10:29:31|10393|41377|||||||22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2025-04-07 10:29:43|10394|103751|8163|11.35B|11350000000|40.85|975288|-35.77|35|2025-05-01|15/03/2025|||||40.849998474121|1|2025-03-03|15/12/2024||1.12||6570000000|45.400001525879|1
2025-04-07 10:29:53|10395|41447|ENTEL|858.63B|858630000000|2843|445146|-12.33|45|2025-05-12|15/03/2025||149.34||722390000000|2843|1|2025-03-19|15/12/2024|9.33|76.2|746250000000|736060000000|2950.1000976562|1
2025-04-07 10:30:00|10396|18106|||||||35|2025-05-20|15/03/2025|||||78.370002746582|1|2025-02-07|15/12/2024|||||117.69999694824|1
2025-04-07 10:30:10|10397|103591|3705|15.66B|15660000000|58.8|756783|20.12|31|2024-11-27|15/09/2024|||||57|1|2024-08-08|15/06/2024|||||51.099998474121|1
2025-04-07 10:30:19|10398|950031|AVNT|94.75B|94750000000|696.45|1550126|36.19|34|2025-05-21|15/03/2025|||||696.45001220703|1|2025-02-10|15/12/2024|9.9||13660000000||720.09997558594|1
2025-04-07 10:30:30|10399|103139|1718|9.51B|9510000000|7.09|4324437|-2.74|31|2024-11-18|15/09/2024|||||7.9699997901917|1|2024-08-09|15/06/2024|||||8.170000076294|1
2025-04-07 10:30:38|10400|102054|TXTP|1.24B|1240000000|48.42|82252|-51.42|35|2025-06-20|15/03/2025|||||48.419998168945|1|2025-02-27|15/12/2024|||88950000|80650000|57.900001525879|1
2025-04-07 10:30:44|10401|1088207|TCPI|28.88T|28880000000000|5775|8010714|-25.96|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2025-04-07 10:30:54|10402|18596|ALOS3|9.85B|9850000000|19.43|4130346|-12.12|44|2025-05-14|15/03/2025||0.2002||628060000|19.430000305176|1|2025-03-17|15/12/2024|0.49|0.47|825000000|813770000|19.079999923706|1
2025-04-07 10:31:01|10403|1055134|||||||34|2025-08-07|15/06/2025||1.47|||28.409999847412|1|2025-05-08|15/03/2025||1.16|||28.409999847412|1
2025-04-07 10:31:13|10404|103369|2520|29.29B|29290000000|54|3153165|29.03|37|2025-05-09|15/03/2025|||||54|1|2025-03-10|15/12/2024||1.89||7910000000|56.599998474121|1
2025-04-07 10:31:21|10405|103704|6214|34.03B|34030000000|125|3467535|5.49|34|2025-04-30|15/03/2025|||||125|1|2025-02-26|15/12/2024|||||136.5|1
2025-04-07 10:31:28|10406|1115822|0059|84.46M|84460000|0.01|13511399|-28.57|0||
2025-04-07 10:31:38|10407|102432|BLAND|7.29B|7290000000|0.42|10005216|-37.31|31|2024-11-14|15/09/2024|||||0.61000001430511|1|2024-08-14|15/06/2024|||||0.52999997138977|1
2025-04-07 10:31:48|10408|41673|SWAY|23.21B|23210000000|4.04|10260336|18.26|35|2025-05-27|15/03/2025|||||4.039999961853|1|2025-02-26|15/12/2024|0.0491||2850000000||4.5999999046326|1
2025-04-07 10:31:58|10409|103353|2489|10.81B|10810000000|15.9|2711153|9.66|35|2025-05-07|15/03/2025|||||15.89999961853|1|2025-03-06|15/12/2024|||||19|1
2025-04-07 10:32:07|10410|1017276|ADMr|618.86M|618860000|2.675|464539|30.75|31|2025-06-12|15/03/2025|||||2.6749999523163|1|2025-04-10|15/12/2024|||||2.6749999523163|1
2025-04-07 10:32:14|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
2025-04-07 10:32:21|10412|43355|025860|298.24B|298240000000|6070|144898|-17.38|40|2024-11-14|15/09/2024|||||6260|1|2024-08-14|15/06/2024|||||6790|1
2025-04-07 10:32:31|10413|103084|1513|66.95B|66950000000|135.5|6290257|-24.09|36|2025-08-06|15/06/2025||1.99||6730000000|135.5|1|2025-05-08|15/03/2025||1.81||6480000000|135.5|1
2025-04-07 10:32:42|10414|13198|MERS|3.07B|3070000000|14.94|116628|7.91|39|2025-04-30|15/03/2025|||||14.939999580383|1|2025-03-11|15/12/2024|||||14.770000457764|1
2025-04-07 10:32:48|10415|1118184|1896|7.25B|7250000000|6.28|9614468|-19.81|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2025-04-07 10:33:01|10416|11304|NREK|148.02M|148020000|73.9|3947430|-23.17|36|2024-11-14|15/09/2024|||||81.900001525879|1|2024-08-07|15/06/2024|||||75.900001525879|1
2025-04-07 10:33:14|10417|103391|2607|34.90B|34900000000|32.7|1564598|3.97|31|2024-11-11|15/09/2024|||||31.549999237061|1|2024-08-12|15/06/2024|||||30.64999961853|1
2025-04-07 10:33:21|10418|1012575|5306|14.24B|14240000000|113|177990|-18.41|35|2025-05-12|15/03/2025||1.69||1160000000|113|1|2025-03-12|15/12/2024|1.45|1.47|1130000000|1100000000|127.5|1
2025-04-07 10:33:32|10419|41472|PARAUCO|1.76T|1760000000000|1940|1244667|38.52|42|2025-07-31|15/06/2025||21.91||78320000000|1940|1|2025-04-24|15/03/2025||21.58||76470000000|1940|1
2025-04-07 10:33:44|10420|43369|001440|2.08T|2080000000000|10520|2202545|-18.45|47|2025-05-19|15/03/2025||||854000000000|10520|1|2025-02-05|15/12/2024|||824850000000|958000000000|12930|1
2025-04-07 10:33:50|10421|980663|NYVKt|408.26M|408260000|0.266|1|0|0||
2025-04-07 10:33:55|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
2025-04-07 10:34:02|10423|1153251|6855|15.56B|15560000000|33.65|4057747|175.15|0||
2025-04-07 10:34:21|10424|946746|CIEA|144.25B|144250000000|383.5|210336|-19.82|38|2025-04-29|15/03/2025|||||383.5|1|2025-02-20|15/12/2024|4.7||21100000000|21440000000|422.45001220703|1
2025-04-07 10:34:29|10425|102518|||||||35|2025-05-08|15/03/2025|||||8.3500003814697|1|2025-02-20|15/12/2024|0.31||4900000000|4610000000|9.1000003814697|1
2025-04-07 10:34:34|10426|994404|||||||14|2023-03-28|15/12/2022|||||2.794508934021|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2025-04-07 10:34:44|10427|102398|AEONTS|25.88B|25880000000|103.5|237517|-34.08|35|2025-07-02|15/05/2025||3.36|||103.5|1|2025-05-06|15/02/2025|||||103.5|1
2025-04-07 10:34:52|10428|18058|CNFH|86.54B|86540000000|636.9|575040|-16.87|36|2025-07-17|15/06/2025||17.08|||636.90002441406|1|2025-04-25|15/03/2025||16.79||3610000000|636.90002441406|1
2025-04-07 10:34:59|10429|979236|034830|214.37B|214370000000|980|167892|-3.92|35|2025-05-14|15/03/2025|||||980|1|2025-03-18|15/12/2024|||98000000000||1001|1
2025-04-07 10:35:08|10430|1166735|FLOT|91.59B|91590000000|79.14|12377166|-33.87|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
2025-04-07 10:35:13|10431|1160905|NY1J|27.37B|27370000000|2877|670751|-24|0||
2025-04-07 10:35:22|10432|102388|CNPF|116.89B|116890000000|32|1736011|-5.58|35|2025-05-07|15/03/2025|||||32|1|2025-04-02|15/12/2024|0.3137|0.3029|||36.549999237061|1
2025-04-07 10:35:27|10433|980607|JASt|684.97M|684970000|0.075|1|12.78|0||
2025-04-07 10:35:37|10434|103460|2913|14.30B|14300000000|18.1|851888|-11.71|32|2024-11-18|15/09/2024|||||20.35000038147|1|2024-08-08|15/06/2024|||||20.700000762939|1
2025-04-07 10:35:42|10435|1174284|TGAJ|12.98B|12980000000|9457|756834|-25.16|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2025-04-07 10:35:51|10436|1056020|SIPR|7.55B|7550000000|1.13|14566663|27.78|33|2025-05-22|15/03/2025|||||1.1299999952316|1|2025-02-26|15/12/2024|0.0135||977000000||1.4199999570847|1
2025-04-07 10:36:02|10437|102593|MAJOR|8.46B|8460000000.000001|10.3|631942|-27.46|35|2025-05-08|15/03/2025|||||10.300000190735|1|2025-02-21|15/12/2024|0.39||2360000000||13.10000038147|1
2025-04-07 10:36:11|10438|980083|215200|425.17B|425170000000|41200|29310|-21.74|33|2025-05-19|15/03/2025||||233000000000|41200|1|2025-02-26|15/12/2024|||222400000000|206100000000|39250|1
2025-04-07 10:36:21|10439|103582|||||||44|2025-04-30|15/03/2025||||15740000000|35.650001525879|1|2025-03-13|15/12/2024||-0.57||15420000000|36.950000762939|1
2025-04-07 10:36:25|10440|980662|NYVJt|829.62M|829620000|0.0485|1|14.12|0||
2025-04-07 10:36:33|10441|980717|TASCt|817.87M|817870000|0.5|1|25.63|0||
2025-04-07 10:36:39|10442|1012200|3260|26.77B|26770000000|90.7|4236798|-9.3|35|2025-05-07|15/03/2025||1.71||10140000000|90.699996948242|1|2025-03-11|15/12/2024|0.93|1.61|9850000000|9570000000|90.599998474121|1
2025-04-07 10:36:48|10443|979825|100120|222.79B|222790000000|22050|20033|-20.86|35|2025-05-19|15/03/2025||||55800000000|22050|1|2025-03-21|15/12/2024|||59700000000|64300000000|23900|1
2025-04-07 10:36:58|10444|103622|4935|6.77B|6770000000|52.5|111823|1.35|35|2025-05-08|15/03/2025||0.87||1660000000|52.5|1|2025-02-28|15/12/2024||1.11||1860000000|58.200000762939|1
2025-04-07 10:37:07|10445|41681|BIMB|5.30B|5300000000|2.36|586981|-4.03|35|2025-06-03|15/03/2025|||||2.3599998950958|1|2025-02-28|15/12/2024|0.076||697750000||2.5099999904633|1
2025-04-07 10:37:16|10446|103238|2328|24.36B|24360000000|47|27028532|32.39|33|2025-05-08|15/03/2025|||||47|1|2025-03-11|15/12/2024|||||47.25|1
2025-04-07 10:37:29|10447|1012605|5425|12.02B|12020000000|48.55|542043|-36.12|35|2025-05-09|15/03/2025|||||48.549999237061|1|2025-03-14|15/12/2024||1.91||4630000000|50.400001525879|1
2025-04-07 10:37:39|10448|49965|0119|5.12B|5120000000|1.34|7454321|13.64|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2025-04-07 10:37:54|10449|41610|SPOR|1.73B|1730000000|1.31|842398|-5.63|53|2025-05-21|15/03/2025|||||1.3099999427795|1|2025-02-21|15/12/2024|0.038||1480000000||1.5800000429153|1
2025-04-07 10:38:00|10450|1156757|||||||26|2025-06-24|15/04/2025|||||1.6000000238419|1|2025-03-13|15/01/2025|0.009||92200000||1.9199999570847|1
2025-04-07 10:38:13|10451|103217|2206|56.64B|56640000000|71.5|768832|-4.16|31|2024-11-13|15/09/2024|||||69.599998474121|1|2024-08-13|15/06/2024|||||74.400001525879|1
2025-04-07 10:38:20|10452|18144|GESC|124.46B|124460000000|872|427318|-12.91|47|2025-05-09|15/03/2025|||||872|1|2025-01-28|15/12/2024|28.85||12230000000|14315000000|912.04998779297|1
2025-04-07 10:38:27|10453|1165978|ROUT|59.27B|59270000000|922.8|160960|-41.66|20|2025-05-15|15/03/2025||||11670000000|922.79998779297|1|2025-01-28|15/12/2024|13.1|17.02|11840000000|12500000000|1199.5|1
2025-04-07 10:38:43|10454|49979|0410|2.81B|2810000000|0.53|5632005|-6.25|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2025-04-07 10:38:50|10455|49971|0272|4.98B|4980000000|0.62|6448149|4.48|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2025-04-07 10:38:59|10456|102992|1215|29.63B|29630000000|100.5|383114|-10.27|34|2025-05-12|15/03/2025|||||100.5|1|2025-03-12|15/12/2024||2.26||7930000000|104|1
2025-04-07 10:39:07|10457|43798|009450|975.57B|975570000000|64200|102392|14.18|35|2025-05-19|15/03/2025||||378000000000|64200|1|2025-01-24|15/12/2024|||400000000000|435000000000|101100|1
2025-04-07 10:39:15|10458|969072|1282|133.40M|133400000|0.086|1046713|-43.4|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
2025-04-07 10:39:22|10459|49977|||||||35|2025-05-05|15/03/2025|||||10.939999580383|1|2025-03-27|15/12/2024|||||11.659999847412|1
2025-04-07 10:39:30|10460|979222|033290|103.93B|103930000000|1872|45918|-36.75|34|2025-05-19|15/03/2025|||||1872|1|2025-02-28|15/12/2024|||||2215|1
2025-04-07 10:39:39|10461|44104|170900|408.68B|408680000000|41900|25707|-38.75|44|2025-05-01|15/03/2025||1323||158570000000|41900|1|2025-03-21|15/12/2024||944.12|163400000000|190170000000|46250|1
2025-04-07 10:39:49|10462|12875|HRHO|35.75B|35750000000|26.29|8833798|50.63|47|2025-05-22|15/03/2025|||||26.299999237061|1|2025-03-21|15/12/2024|||||28.459999084473|1
2025-04-07 10:40:03|10463|100080|1070|17.14B|17140000000|6.79|13395068|110.26|45|2025-04-22|15/03/2025|||||6.789999961853|1|2025-03-21|15/12/2024|||||8.289999961853|1
2025-04-07 10:40:14|10464|50122|ARLJ|5.85B|5850000000|15191|92584|7.15|34|2025-05-19|15/03/2025|||||15191|1|2025-02-26|15/12/2024|||||16600|1
2025-04-07 10:40:21|10465|958363|||||||35|2025-05-14|15/03/2025||529.00||502880000000|16750|1|2025-02-05|15/12/2024||569.75|599000000000|652340000000|18100|1
2025-04-07 10:40:26|10466|1114561|||||||21|2025-05-14|15/03/2025|||||4.5500001907349|1|2025-03-31|15/12/2024|||||7.0900001525879|1
2025-04-07 10:40:34|10467|18204|ICMN|85.89B|85890000000|275.6|1225215|23.24|47|2025-04-26|15/03/2025||||12300000000|275.60000610352|1|2025-01-21|15/12/2024|-7.2|-1.20|9030000000|11100000000|379.25|1
2025-04-07 10:40:49|10468|990234|0357|3.93B|3930000000|8.28|2273833|50.89|23|2025-05-28|15/03/2025|||||8.2799997329712|1|2025-03-20|15/12/2024||0.08|||9.6999998092651|1
2025-04-07 10:40:58|10469|1053087|LOMA|1.15B|1150000000|9.85|415305|44.43|33|2025-08-06|15/06/2025||0.1555||265610000|9.8500003814697|1|2025-05-08|15/03/2025||0.1246||288470000|9.8500003814697|1
2025-04-07 10:41:11|10470|18392|SOBH|110.78B|110780000000|1100.05|379803|-21.31|47|2025-05-16|15/03/2025||||15330000000|1100.0500488281|1|2025-02-06|15/12/2024|2.2|2.1|12240000000|12240000000|1324.5999755859|1
2025-04-07 10:41:19|10471|1064345|ATRD|238.23B|238230000000|474.5|1204173|37.17|31|2025-06-03|15/03/2025|||||474.5|1|2025-01-31|15/12/2024|1.35|1.40|10500000000|35490000000|485.10000610352|1
2025-04-07 10:41:31|10472|1128957|SBFG3|2.82B|2820000000|11.73|1952878|-11.95|29|2025-05-12|15/03/2025||0.2033||1560000000|11.729999542236|1|2025-03-17|15/12/2024|0.32|0.6212|2170000000|2150000000|11.189999580383|1
2025-04-07 10:41:34|10473|955768|094800|386.19B|386190000000|4065|32694|-5.44|0||
2025-04-07 10:41:49|10474|103283|2392|26.57B|26570000000|57.4|2338983|23.84|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
2025-04-07 10:41:59|10475|13205|GWCS|1.75B|1750000000|2.978|732824|-10.18|35|2025-04-23|15/03/2025|||||2.9779999256134|1|2025-01-21|15/12/2024|0.042|0.06|391140000|430800000|3.2219998836517|1
2025-04-07 10:42:12|10476|992665|6443|9.13B|9130000000|17.8|4100901|-36.65|35|2025-05-19|15/03/2025|||||17.799999237061|1|2025-03-05|15/12/2024||0.9||3240000000|19.64999961853|1
2025-04-07 10:42:20|10477|943505|1666|5.67B|5670000000|4.4|2010568|-2.4|26|2025-04-23|15/03/2025|||||4.4000000953674|1|2025-03-28|15/12/2024||||7287000000|5.1199998855591|1
2025-04-07 10:42:31|10478|100271|NBCC|214.84B|214840000000|80.1|12803481|-10.3|35|2025-06-02|15/03/2025|||||80.099998474121|1|2025-02-11|15/12/2024|0.8||28270000000|17453000000|90.209999084473|1
2025-04-07 10:42:42|10479|39872|EMBS|116.83B|116830000000|99.21|9130758|-19.48|47|2025-04-24|15/03/2025|||||99.209999084473|1|2025-01-13|15/12/2024|||||132.16999816895|1
2025-04-07 10:42:49|10480|1056455|AMBR|4.52B|4520000000|9.99|87697|154.2|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
2025-04-07 10:42:57|10481|943532|3836|868.26M|868260000|0.57|406559|20.75|21|2024-11-27|15/09/2024|||||0.63999998569489|1|2024-08-27|15/06/2024|||||0.39500001072884|1
2025-04-07 10:43:06|10482|1073767|GMMP|46.28B|46280000000|1026.35|78460|-24.55|34|2025-05-21|15/03/2025|||||1026.3499755859|1|2025-02-06|15/12/2024|9.2||8020000000||1186.1500244141|1
2025-04-07 10:43:17|10483|18727|MDIA3|7.98B|7980000000|23.81|678519|-33.01|48|2025-08-08|15/06/2025||0.59|||23.809999465942|1|2025-05-02|15/03/2025||0.34|||23.809999465942|1
2025-04-07 10:43:30|10484|103683|6153|8.77B|8770000000|13.75|3128551|-32.43|35|2025-04-29|15/03/2025|||||13.75|1|2025-02-19|15/12/2024|||||16.200000762939|1
2025-04-07 10:43:39|10485|1012973|8358|13.34B|13340000000|52.8|930207|-17.76|33|2025-05-02|15/03/2025|||||52.799999237061|1|2025-02-21|15/12/2024||1.1||2280000000|55.799999237061|1
2025-04-07 10:43:46|10486|103011|1305|7.21B|7210000000|12.4|1440315|-33.15|36|2025-07-30|15/06/2025||-0.06||2700000000|12.39999961853|1|2025-05-01|15/03/2025||-0.17||2310000000|12.39999961853|1
2025-04-07 10:43:55|10487|1012878|6589|22.02B|22020000000|72.1|137703|-16.55|36|2025-08-06|15/06/2025||-0.53||271000000|72.099998474121|1|2025-05-09|15/03/2025||-0.56||242000000|72.099998474121|1
2025-04-07 10:44:09|10488|103658|5534|28.28B|28280000000|97.4|1275147|8.34|39|2025-08-08|15/06/2025||3.19||4500000000|97.400001525879|1|2025-05-09|15/03/2025||3.87||5500000000|97.400001525879|1
2025-04-07 10:44:19|10489|103727|6412|45.09B|45090000000|112.5|769189|-36.44|36|2025-07-30|15/06/2025||2.4||9950000000|112.5|1|2025-04-30|15/03/2025||1.63||8480000000|112.5|1
2025-04-07 10:44:28|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
2025-04-07 10:44:41|10491|103015|1310|5.31B|5310000000|10.05|807709|-24.44|34|2025-05-07|15/03/2025|||||10.050000190735|1|2025-03-12|15/12/2024|||||10.60000038147|1
2025-04-07 10:44:52|10492|943574|3613|6.82B|6820000000|8.19|1348901|0.11|33|2024-11-18|15/09/2024|||||8.1000003814697|1|2024-08-30|15/06/2024|||||8.4399995803833|1
2025-04-07 10:45:00|10493|50212|||||||15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2025-04-07 10:45:08|10494|946370|1381|11.54B|11540000000|4.72|2325386|21.48|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
2025-04-07 10:45:15|10495|950127|||||||35|2025-06-16|15/04/2025|||||1.0199999809265|1|2025-03-12|15/01/2025|0.021||602100000||1.0099999904633|1
2025-04-07 10:45:23|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
2025-04-07 10:45:33|10497|50048|0861|3.90B|3900000000|2.31|7592249|-15.77|40|2024-11-26|15/09/2024|||||3.329999923706|1|2024-08-30|15/06/2024|||||3.1600000858307|1
2025-04-07 10:45:42|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
2025-04-07 10:45:58|10499|1031125|6069|12.21B|12210000000|12.36|9504312|219.44|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
2025-04-07 10:46:05|10500|979322|039840|233.69B|233690000000|16100|32998|-25.93|35|2025-05-07|15/03/2025||301.00||36200000000|16100|1|2025-03-06|15/12/2024||747.48|37800000000|35750000000|16000|1
2025-04-07 10:46:15|10501|41608|MBSB|5.34B|5340000000|0.655|3836312|-14.74|35|2025-05-22|15/03/2025|||||0.65499997138977|1|2025-02-27|15/12/2024|0.018||414900000||0.72000002861023|1
2025-04-07 10:46:24|10502|102180|||||||31|2024-11-11|15/09/2024|||||5.4299998283386|1|2024-08-12|15/06/2024|||||4.6999998092651|1
2025-04-07 10:46:33|10503|41402|AGUASA|2.03T|2029999999999.9998|341|7878732|29.04|38|2025-05-22|15/03/2025||8.75|||341|1|2025-03-20|15/12/2024|5.38|5.62|179660000000|170320000000|341.26000976562|1
2025-04-07 10:46:42|10504|102472|CKP|20.49B|20490000000|2.52|3591813|-38.24|35|2025-05-08|15/03/2025|||||2.5199999809265|1|2025-02-20|15/12/2024|0.07||2630000000||2.8599998950958|1
2025-04-07 10:46:50|10505|1013385|MAVI|25.90B|25900000000|65.1|8246119|-15.17|33|2025-06-10|15/04/2025||||7761000000|65.099998474121|1|2025-03-18|15/01/2025|||9150000000||75|1
2025-04-07 10:46:58|10506|992988|3306|7.08B|7080000000|13.8|2059592|0.78|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2025-04-07 10:47:06|10507|41612|DRBM|1.21B|1210000000|0.615|2210983|-56.25|37|2025-05-22|15/03/2025|||||0.61500000953674|1|2025-02-27|15/12/2024|-0.003||3970000000||0.76999998092651|1
2025-04-07 10:47:14|10508|1156660|BLDN|2.24B|2240000000|1.11|11156891|0.9|22|2025-05-05|15/03/2025|||||1.1100000143051|1|2025-02-06|15/12/2024|0.0247||295490000||1.2699999809265|1
2025-04-07 10:47:19|10509|1129402|1873|3.53B|3530000000|1.19|8545541|247.92|0||
2025-04-07 10:47:25|10510|1089331|1765|1.06B|1060000000|0.129|6642652|-38.84|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2025-04-07 10:47:34|10511|104150|EGCH|260.47B|260470000000.00003|485.38|1703787|29.26|34|2025-04-17|15/03/2025|||||485.25|1|2025-02-18|15/12/2024|||||485.25|1
2025-04-07 10:47:42|10512|100044|||||||35|2025-05-19|15/03/2025|||||1.25|1|2025-03-26|15/12/2024|||||1.5299999713898|1
2025-04-07 10:47:52|10513|100022|0308|5.20B|5200000000|0.94|4451566|-17.19|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
2025-04-07 10:48:02|10514|102234|FGEN|58.62B|58620000000|16.2|191482|-14.51|32|2025-05-08|15/03/2025|||||16.200000762939|1|2025-04-01|15/12/2024|||||16.680000305176|1
2025-04-07 10:48:10|10515|103367|2515|16.69B|16690000000.000002|10.9|7063341|-31.23|31|2024-11-13|15/09/2024|||||10.64999961853|1|2024-08-09|15/06/2024|||||14.10000038147|1
2025-04-07 10:48:20|10516|50100|WBOJ|8.82B|8820000000|16772|114007|21.48|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2025-04-07 10:48:26|10517|990901|2362|8.00B|8000000000|0.64|95510606|-28.89|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2025-04-07 10:48:29|10518|1153343|0302|1.24B|1240000000|0.34|10804948|-60.48|0||
2025-04-07 10:48:35|10519|102738|SGP|10.82B|10820000000|6.75|112033|-15.09|31|2024-11-18|15/09/2024|||||7.3000001907349|1|2024-08-09|15/06/2024|||||6.8499999046326|1
2025-04-07 10:48:45|10520|103374|2534|12.39B|12390000000|26.2|577940|14.66|32|2024-11-18|15/09/2024|||||26.049999237061|1|2024-08-14|15/06/2024|||||26.549999237061|1
2025-04-07 10:49:08|10521|979723|086390|204.55B|204550000000|9110|197237|-38.1|35|2025-05-19|15/03/2025|||||9110|1|2025-03-14|15/12/2024|||||11450|1
2025-04-07 10:49:18|10522|1013402|ERIS|173.69B|173690000000|1281|196531|55.2|33|2025-05-27|15/03/2025||||8110000000|1281|1|2025-02-04|15/12/2024|6.1|6.57|7280000000|7470000000|1249.75|1
2025-04-07 10:49:29|10523|18623|BRSR6|4.65B|4650000000|10.76|1599340|-12.92|47|2025-05-14|15/03/2025||0.5687||2390000000|10.760000228882|1|2025-02-12|15/12/2024|0.69|0.6246|2430000000|2260000000|10.630000114441|1
2025-04-07 10:49:39|10524|950510|TAKA|2.91B|2910000000|3.45|644664|-5.32|35|2025-05-27|15/03/2025|||||3.4500000476837|1|2025-02-25|15/12/2024|0.098||911150000||3.420000076294|1
2025-04-07 10:49:50|10525|18155|GRPH|88.45B|88450000000|456.55|1171947|-27.18|35|2025-05-19|15/03/2025|||||456.54998779297|1|2025-02-12|15/12/2024|-1.1||5000000000|7452000000|455.39999389648|1
2025-04-07 10:50:01|10526|39900|RAID|44.85B|44850000000|133.92|1257949|-19.01|34|2025-05-07|15/03/2025|||||133.91999816895|1|2025-02-25|15/12/2024|||||126.09999847412|1
2025-04-07 10:50:09|10527|1167986|009900|426.06B|426060000000|7700|224923|-46.58|22|2025-05-09|15/03/2025||||428800000000|7700|1|2025-03-19|15/12/2024||||455000000000|9000|1
2025-04-07 10:50:19|10528|44010|082640|815.59B|815590000000|5070|255860|-2.52|42|2025-05-15|15/03/2025|||||5070|1|2025-02-20|15/12/2024||||1282000000000|4890|1
2025-04-07 10:50:30|10529|103554|3532|32.15B|32150000000|82.9|487173|-51.24|33|2025-05-08|15/03/2025||0.87||3090000000|82.900001525879|1|2025-03-12|15/12/2024||0.825||2890000000|92.900001525879|1
2025-04-07 10:50:39|10530|103740|8070|29.94B|29940000000|42.45|2961285|0.59|35|2025-05-12|15/03/2025|||||42.450000762939|1|2025-03-12|15/12/2024|||||41.049999237061|1
2025-04-07 10:50:47|10531|1012345|4105|18.82B|18820000000|75.7|426207|-3.44|35|2025-05-13|15/03/2025||1.16||1320000000|75.699996948242|1|2025-03-13|15/12/2024||1.23||1710000000|80.5|1
2025-04-07 10:50:58|10532|1012169|3152|9.87B|9870000000|143|46591|-39.92|35|2025-05-13|15/03/2025|||||143|1|2025-02-25|15/12/2024|||||169.5|1
2025-04-07 10:51:08|10533|102314|SCC|143.46B|143460000000|33.9|1709237|23.56|36|2025-05-13|15/03/2025|||||33.900001525879|1|2025-03-03|15/12/2024|||15520000000||37.349998474121|1
2025-04-07 10:51:16|10534|18766|RAPT4|2.7B|2700000000|8.36|2911035|-31.83|48|2025-08-07|15/06/2025||0.53||3670000000|8.3599996566772|1|2025-05-08|15/03/2025||0.44||3330000000|8.3599996566772|1
2025-04-07 10:51:26|10535|43661|003530|710.69B|710690000000|2960|1020765|-15.47|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2025-04-07 10:51:32|10536|961692|SSSJ|6.57B|6570000000|1371|303248|6.6|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2025-04-07 10:51:42|10537|19483|KOZAL|89.93B|89930000000|27.8|83034050|24.47|45|2025-04-24|15/03/2025|||||27.819999694824|1|2025-03-14|15/12/2024|||2230000000||26.700000762939|1
2025-04-07 10:51:51|10538|1010642|267260|10.91T|10910000000000|265000|312522|43.78|34|2025-05-19|15/03/2025||4305.18||959100000000|265000|1|2025-01-20|15/12/2024|3588.6|4952.56|816000000000|815870000000|418000|1
2025-04-07 10:52:01|10539|18652|CSMG3|7.44B|7440000000|19.63|1815124|-0.64|45|2025-05-14|15/03/2025||0.809||2020000000|19.629999160767|1|2025-03-28|15/12/2024|1.06|0.9167|1780000000|2010000000|20.360000610352|1
2025-04-07 10:52:11|10540|19386|EKGYO|48.83B|48830000000|12.81|224757410|31.17|47|2025-05-13|15/03/2025|||||12.810000419617|1|2025-03-17|15/12/2024|||||15.859999656677|1
2025-04-07 10:52:20|10541|1164167|LJQQ3|554.01M|554010000|2.84|3717527|-44.15|25|2025-04-30|15/03/2025|||||2.8399999141693|1|2025-02-26|15/12/2024|||727000000|775000000|2.0199999809265|1
2025-04-07 10:52:28|10542|50696|DRDJ|22.24B|22240000000|2670|1170253|64.04|33|2025-02-12|15/12/2024|||||2032|1|2024-10-17|15/09/2024|||||1911|1
2025-04-07 10:52:37|10543|1012926|8076|8.53B|8529999999.999999|29.2|333855|3.36|33|2024-11-12|15/09/2024|||||32.400001525879|1|2024-08-08|15/06/2024|||||31.799999237061|1
2025-04-07 10:52:44|10544|40456|PGSUS|127.75B|127750000000|254.75|9090558|46.74|44|2025-05-07|15/03/2025|||||255.25|1|2025-03-04|15/12/2024|||28670000000|26620000000|247.19999694824|1
2025-04-07 10:52:53|10545|1090470|CRDE|152.40B|152400000000|959.1|106233|-32.48|34|2025-05-07|15/03/2025||3.06||9460000000|959.09997558594|1|2025-01-24|15/12/2024|-6.22|4.41|9070000000|9140000000|973|1
2025-04-07 10:53:01|10546|1159369|344820|484.68B|484680000000|29600|29448|-26.64|21|2025-05-19|15/03/2025||||424100000000|29600|1|2025-03-13|15/12/2024||||477100000000|31700|1
2025-04-07 10:53:10|10547|943699|EPG|7.78B|7780000000|2.78|1995848|-58.51|34|2025-06-03|15/03/2025|||||2.7799999713898|1|2025-02-13|15/12/2024|0.06|0.06|3410000000|3410000000|3.2200000286102|1
2025-04-07 10:53:19|10548|102671|PTG|11.11B|11110000000|6.65|2669030|-21.76|35|2025-05-08|15/03/2025|||||6.6500000953674|1|2025-02-25|15/12/2024|0.14||58680000000||7.5|1
2025-04-07 10:53:27|10549|50039|0658|1.29B|1290000000|0.79|545000|14.29|30|2024-11-27|15/09/2024|||||0.93999999761581|1|2024-08-28|15/06/2024|||||1.0599999427795|1
2025-04-07 10:53:35|10550|100069|0906|7.94B|7940000000|7.13|349917|3.03|23|2024-11-27|15/09/2024|||||6.9000000953674|1|2024-08-13|15/06/2024|||||6.9299998283386|1
2025-04-07 10:53:45|10551|27134|HERDEZ|17.55B|17550000000|54.52|60099|24.5|42|2025-07-17|15/06/2025||1.43|||54.520000457764|1|2025-04-17|15/03/2025||1.29|||54.520000457764|1
2025-04-07 10:53:53|10552|1072979|BTBT|367.61M|367610000|2.015|15983316|-16.39|29|2025-04-24|15/03/2025||-0.032||28690000|2.0150001049042|1|2025-03-14|15/12/2024|0.11|-0.04|26100000|25820000|2.2699999809265|1
2025-04-07 10:54:04|10553|103219|2208|22.50B|22500000000|17.65|2280184|-6.37|34|2025-05-08|15/03/2025|||||17.64999961853|1|2025-03-10|15/12/2024||-0.31||5510000000|17|1
2025-04-07 10:54:14|10554|103654|5522|53.15B|53150000000|68|1310587|18.06|37|2025-08-07|15/06/2025||0.78||3500000000|68|1|2025-05-13|15/03/2025||1.18||5500000000|68|1
2025-04-07 10:54:23|10555|1012748|6244|8.21B|8210000000.000001|21.2|579160|-21.92|35|2025-05-07|15/03/2025|||||21.200000762939|1|2025-03-31|15/12/2024||0.42||1610000000|21.85000038147|1
2025-04-07 10:54:36|10556|103437|2867|35.74B|35740000000|6.27|9764854|30.08|32|2025-01-15|15/12/2024|||||6.0900001525879|1|2024-11-18|15/09/2024|||||6.9706377983093|1
2025-04-07 10:54:46|10557|103021|1319|77.78B|77780000000|131.5|3998996|9.13|36|2025-08-07|15/06/2025||1.82||6690000000|131.5|1|2025-05-08|15/03/2025||2.17||7100000000|131.5|1
2025-04-07 10:54:53|10558|947157|AEGS|278.82B|278820000000|790|3401618|79.29|35|2025-05-23|15/03/2025||5.2||26500000000|790|1|2025-02-12|15/12/2024|4.6|4.4|17070000000|18600000000|763.95001220703|1
2025-04-07 10:55:02|10559|18223|IRBI|259.98B|259980000000.00003|43.43|17087415|-32.26|47|2025-05-15|15/03/2025||||24140000000|43.430000305176|1|2025-01-31|15/12/2024|0.385||20250000000|22060000000|53.650001525879|1
2025-04-07 10:55:09|10560|979333|||||||24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2025-04-07 10:55:17|10561|18114|ENGI|88.22B|88220000000|157.83|3484461|-26.61|36|2025-05-23|15/03/2025|||||157.83000183105|1|2025-02-10|15/12/2024|1.6||7500000000|8404000000|164.38000488281|1
2025-04-07 10:55:27|10562|941309|AGTHIA|3.53B|3530000000|4.25|852964|-27.72|43|2025-05-13|15/03/2025|||||4.25|1|2025-02-26|15/12/2024|0.15||1310000000||5.3299999237061|1
2025-04-07 10:55:36|10563|41694|PDNI|1.96B|1960000000|1.99|976868|-16.44|37|2025-05-28|15/03/2025|||||1.9900000095367|1|2025-02-25|15/12/2024|0.06||525600000|509500000|1.75|1
2025-04-07 10:55:45|10564|103797|9940|21.55B|21550000000|29.25|224739|-4.57|32|2025-02-20|15/12/2024|||||28.64999961853|1|2024-11-18|15/09/2024|||||28.950000762939|1
2025-04-07 10:55:53|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
2025-04-07 10:56:03|10566|18165|GNFC|69.00B|69000000000|470.25|567553|-30.55|44|2025-05-12|15/03/2025|||||470.25|1|2025-02-17|15/12/2024|||||551.79998779297|1
2025-04-07 10:56:13|10567|102163|DNL|36.07B|36070000000|5.05|1944919|-13.59|35|2025-05-01|15/03/2025|||||5.0500001907349|1|2025-02-28|15/12/2024|||11190000000||5.960000038147|1
2025-04-07 10:56:22|10568|19482|KOZAA|30.41B|30410000000|78.1|6468299|72.09|44|2025-05-23|15/12/2024|||||78.099998474121|1|2025-05-06|15/03/2025|||||78.099998474121|1
2025-04-07 10:56:30|10569|103646|5388|34.78B|34780000000|116.5|4386608|-14.34|36|2025-07-31|15/06/2025||2.12||15200000000|116.5|1|2025-05-08|15/03/2025||1.68||13130000000|116.5|1
2025-04-07 10:56:38|10570|100126|2233|6.83B|6830000000|1.25|39792644|38.83|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
2025-04-07 10:56:47|10571|979824|100090|799.73B|799730000000|12220|222756|-10.91|34|2025-05-19|15/03/2025||256.00||259700000000|12220|1|2025-02-03|15/12/2024||260.60|162300000000|162340000000|12150|1
2025-04-07 10:56:56|10572|1012368|4147|24.00B|24000000000|87.9|747603|-2.98|36|2025-08-08|15/06/2025||-0.15||158000000|87.900001525879|1|2025-05-09|15/03/2025||-0.1333||164670000|87.900001525879|1
2025-04-07 10:57:06|10573|1012146|3081|26.74B|26740000000|289|1538182|99.31|36|2025-07-23|15/06/2025||1.31||583040000|289|1|2025-04-23|15/03/2025||0.7789||461550000|289|1
2025-04-07 10:57:16|10574|996059|MOVI3|1.94B|1940000000|5.44|6317483|-28.38|34|2025-05-13|15/03/2025||0.06||3910000000|5.4400000572205|1|2025-03-20|15/12/2024|0.2|0.1948|3250000000|3650000000|4.2399997711182|1
2025-04-07 10:57:26|10575|13209|MCGS|1.25B|1250000000|4.449|829634|8.41|33|2025-04-16|15/03/2025|||||4.4489998817444|1|2025-02-24|15/12/2024|0.092||139440000||4.4400000572205|1
2025-04-07 10:57:37|10576|100244|JUST|67.62B|67620000000.00001|801|366549|-9.36|45|2025-04-22|15/03/2025||13.61||2700000000|801|1|2025-01-10|15/12/2024|15.4|10.82|2870000000|2650000000|1075.1999511719|1
2025-04-07 10:57:46|10577|103086|1515|5.88B|5880000000|32.4|398454|-31.36|33|2025-05-01|15/03/2025|||||32.400001525879|1|2025-02-26|15/12/2024|||||36.349998474121|1
2025-04-07 10:57:56|10578|41640|YTLS|19.42B|19420000000|1.78|23747069|-31.03|42|2025-05-22|15/03/2025|||||1.7799999713898|1|2025-02-20|15/12/2024|0.0527||8060000000||2|1
2025-04-07 10:58:05|10579|13694|MSNG|84.31B|84310000000|2.135|28788656|-36.32|41|2025-05-05|15/03/2025|||||2.1410000324249|1|2025-02-28|15/12/2024|||||2.5994999408722|1
2025-04-07 10:58:12|10580|1161014|9996|3.34B|3340000000|4.48|1460939|39.34|0||
2025-04-07 10:58:21|10581|42628|EYDr|584.68M|584680000|5.54|38325|2.14|36|2024-11-27|15/09/2024|||||5.7399997711182|1|2024-09-26|15/06/2024|||||5.75|1
2025-04-07 10:58:30|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
2025-04-07 10:58:41|10583|42672|SRSr|765.55M|765550000|12.02|53346|8.96|38|2025-04-22|15/03/2025|||||12.020000457764|1|2025-03-12|15/12/2024|||148100000||12.659999847412|1
2025-04-07 10:58:46|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2025-04-07 10:58:55|10585|103234|2323|9.77B|9770000000|8.97|2665011|-26.48|31|2024-11-18|15/09/2024|||||11.64999961853|1|2024-08-12|15/06/2024|||||11.60000038147|1
2025-04-07 10:59:06|10586|997897|145720|660.59B|660590000000|71800|56797|-44.17|35|2025-08-08|15/06/2025||3720||115800000000|71800|1|2025-05-08|15/03/2025||2340||95730000000|71800|1
2025-04-07 10:59:16|10587|103590|3704|14.13B|14130000000|34.95|1961471|-26.58|35|2025-05-12|15/03/2025||0.215||6410000000|34.950000762939|1|2025-03-03|15/12/2024|1.24|0.96|7500000000|7260000000|40.400001525879|1
2025-04-07 10:59:22|10588|50022|3818|1.96B|1960000000|0.33|7784670|13.12|11|2023-06-22|15/12/2023|||||0.28823900222778|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2025-04-07 10:59:31|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
2025-04-07 10:59:36|10590|50054|||||||6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2025-04-07 10:59:44|10591|950528|UNSM|3.16B|3160000000|1.96|1144145|-46.85|35|2025-04-24|15/03/2025|||||1.960000038147|1|2025-02-28|15/06/2024|0.01|0.01|394600000|394670000|2.2999999523163|1
2025-04-07 10:59:52|10592|1073430|TENP|539.30M|539300000|85.1|23279|-10.19|30|2025-05-19|15/03/2025|||||85.099998474121|1|2025-03-24|15/12/2024|10.78||94400000|111000000|83.400001525879|1
2025-04-07 10:59:57|10593|1141275|1931|2.76B|2760000000|1.7|53085|-29.17|0||
2025-04-07 11:00:07|10594|1052835|TRAXIONA|8.62B|8620000000|15.71|1284902|-51.41|34|2025-07-28|15/06/2025||0.345||10720000000|15.710000038147|1|2025-04-28|15/03/2025||0.37||7470000000|15.710000038147|1
2025-04-07 11:00:18|10595|953717|8341|10.73B|10730000000|82.5|110415|-15.47|36|2025-08-08|15/06/2025||0.92||958000000|82.5|1|2025-05-02|15/03/2025||0.62||820000000|82.5|1
2025-04-07 11:00:28|10596|18256|KARU|164.08B|164080000000|204.4|2061224|11.32|37|2025-05-19|15/03/2025||||15700000000|204.39999389648|1|2025-01-20|15/12/2024|6.2|4.30|15460000000|15680000000|218.16000366211|1
2025-04-07 11:00:37|10597|18403|SRID|53.23B|53230000000|579.95|705893|68.18|37|2025-05-22|15/03/2025|||||579.95001220703|1|2025-01-30|15/12/2024|9.6||11540000000|10379000000|608.90002441406|1
2025-04-07 11:00:44|10598|985148|CLHO|11.20B|11200000000|7.75|631472|12.01|33|2025-06-02|15/03/2025|||||7.75|1|2025-03-17|15/12/2024||||1530000000|8.3500003814697|1
2025-04-07 11:00:51|10599|1096080|1911|1.56B|1560000000|2.79|1012968|-54.33|0||
2025-04-07 11:00:59|10600|943499|1600|2.22B|2220000000|2.33|1685928|-43.27|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
2025-04-07 11:01:07|10601|102505|BSRC|18.69B|18690000000|5.4|2883888|-46|37|2025-08-07|15/06/2025||-0.1|||5.4000000953674|1|2025-05-07|15/03/2025||1.26|||5.4000000953674|1
2025-04-07 11:01:17|10602|19583|TKFEN|45.38B|45380000000|126.7|9399184|209.65|47|2025-04-24|15/03/2025|||||126.69999694824|1|2025-03-07|15/12/2024|||12240000000||75.75|1
2025-04-07 11:01:25|10603|42644|||||||48|2025-08-07|15/06/2025||0.16||3070000000|6.9749999046326|1|2025-05-15|15/03/2025||0.13||2950000000|6.9749999046326|1
2025-04-07 11:01:33|10604|1093999|298000|147.02B|147020000000|38900|8908|-36.54|29|2025-05-09|15/03/2025|||||38900|1|2025-04-07|15/12/2024||||744000000000|38900|1
2025-04-07 11:01:42|10605|979768|092040|191.31B|191310000000|3245|411859|-58.56|33|2024-11-14|15/09/2024|||||4010|1|2024-08-14|15/06/2024|||||5170|1
2025-04-07 11:01:48|10606|1156019|9909|1.45B|1450000000|2|671151|-9.6|0||
2025-04-07 11:01:58|10607|50507|ANIM3|891.38M|891380000|2.36|10034168|-41.05|36|2025-08-07|15/06/2025||0.0618||1020000000|2.3599998950958|1|2025-05-08|15/03/2025||0.2063||1030000000|2.3599998950958|1
2025-04-07 11:02:05|10608|969094|3813|2.49B|2490000000|0.475|1571994|-10.94|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
2025-04-07 11:02:16|10609|13696|NMTP|168.47B|168470000000|9.115|21057199|-26.16|37|2024-12-02|15/09/2024|||||8.1099996566772|1|2024-08-26|15/06/2024|||||8.3199996948242|1
2025-04-07 11:02:25|10610|943449|0579|15.66B|15660000000|1.9|7501845|20.79|24|2025-04-25|15/03/2025|||||1.8999999761581|1|2025-03-24|15/12/2024|||||1.9099999666214|1
2025-04-07 11:02:34|10611|100071|0934|10.12B|10120000000|4.07|2735133|20.95|34|2024-11-27|15/09/2024|||||4.1900000572205|1|2024-08-20|15/06/2024|||||4.5|1
2025-04-07 11:02:37|10612|980727|TTAt|174.05M|174050000|0.0965|1|-38.96|0||
2025-04-07 11:02:46|10613|13218|QANC|2.23B|2230000000|3.414|485620|-5.42|39|2025-01-22|15/12/2024|||||4.0300002098083|1|2024-10-28|15/09/2024|||||3.7070000171661|1
2025-04-07 11:02:55|10614|12889|TMGH|99.96B|99960000000|48.4|2891238|-27.06|47|2025-05-28|15/03/2025|||||48.439998626709|1|2025-02-26|15/12/2024|||||50.759998321533|1
2025-04-07 11:03:02|10615|1131567|6055|16.12B|16120000000.000002|20|3076931|133.23|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
2025-04-07 11:03:12|10616|37730|ATTP|1.95B|1950000000|19.71|127886|-12.48|47|2025-05-21|15/03/2025|||||19.639999389648|1|2025-04-24|15/12/2024|||||19.639999389648|1
2025-04-07 11:03:18|10617|1162598|9997|8.93B|8930000000|6.52|3929644|29.85|0||
2025-04-07 11:03:24|10618|992657|3413|29.52B|29520000000|278.5|730324|-9.58|36|2025-08-06|15/06/2025||6.91||4650000000|278.5|1|2025-05-07|15/03/2025||5.47||4650000000|278.5|1
2025-04-07 11:03:32|10619|1062839|MPARK|58.50B|58500000000|306.75|535377|46.72|34|2025-05-28|15/03/2025|||||306.25|1|2025-03-07|15/12/2024|||10390000000||358.5|1
2025-04-07 11:03:40|10620|999097|0581|3.87B|3870000000|1.05|19355220|17.34|24|2025-05-28|15/03/2025|||||1.0499999523163|1|2025-03-27|15/12/2024|||||1.3700000047684|1
2025-04-07 11:03:48|10621|18033|BASF|187.30B|187300000000|4338|34007|21.24|35|2025-05-13|15/03/2025|||||4338|1|2025-02-04|15/12/2024|23.9|28.10|38000000000|32545000000|4234.6499023438|1
2025-04-07 11:03:56|10622|43922|026890|333.15B|333150000000|9130|89477|16.79|31|2024-11-14|15/09/2024|||||7150|1|2024-08-14|15/06/2024|||||9920|1
2025-04-07 11:04:04|10623|100051|0743|3.43B|3430000000|2.2|1730896|26.29|29|2025-04-24|15/03/2025|||||2.2000000476837|1|2025-03-07|15/12/2024|||||2.5299999713898|1
2025-04-07 11:04:15|10624|103155|1736|65.51B|65510000000.00001|216|1479721|206.38|35|2025-05-09|15/03/2025||0.1||10090000000|216|1|2025-03-13|15/12/2024|5.01|4.08|17360000000|17020000000|199.5|1
2025-04-07 11:04:27|10625|947275|BAMN|37.94B|37940000000|1173.95|133830|-45.56|40|2025-05-16|15/03/2025|||||1173.9499511719|1|2025-02-12|15/12/2024|10.2||3130000000|3680000000|1619.75|1
2025-04-07 11:04:36|10626|19509|MGROS|84.55B|84550000000|469.75|2282228|6.55|47|2025-05-13|15/03/2025|||||469.25|1|2025-03-05|15/12/2024|||74550000000||575.5|1
2025-04-07 11:04:43|10627|1008732|2001|1.23B|1230000000|0.79|5420136|-59.74|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
2025-04-07 11:04:49|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
2025-04-07 11:05:00|10629|18741|MYPK3|1.77B|1770000000|11.79|1076252|-10.09|48|2025-08-06|15/06/2025||0.68||4490000000|11.789999961853|1|2025-05-07|15/03/2025||0.74||4780000000|11.789999961853|1
2025-04-07 11:05:10|10630|12888|SWDY|168.77B|168770000000|78.8|474118|136.46|47|2025-05-20|15/03/2025|||||78.800003051758|1|2025-03-13|15/12/2024|||54350000000||80.160003662109|1
2025-04-07 11:05:19|10631|103255|2355|13.26B|13260000000|33.35|2069444|-30.08|36|2025-08-07|15/06/2025||0.73||4220000000|33.349998474121|1|2025-05-07|15/03/2025||0.64||3980000000|33.349998474121|1
2025-04-07 11:05:26|10632|1082079|6100|1.92B|1920000000|3.77|4299038|94.23|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2025-04-07 11:05:35|10633|103389|2605|14.69B|14690000000|25.1|6940700|5.02|35|2025-05-13|15/03/2025||0.19||917330000|25.10000038147|1|2025-03-12|15/12/2024|0.34|0.4|1020000000|1250000000|28.200000762939|1
2025-04-07 11:05:47|10634|1012379|4162|14.20B|14200000000|98.8|506819|-0.2|36|2025-07-31|15/06/2025||0.69||224000000|98.800003051758|1|2025-05-01|15/03/2025||0.61||207000000|98.800003051758|1
2025-04-07 11:05:53|10635|1117969|1890|2.48B|2480000000|1.26|828097|-8.72|0||
2025-04-07 11:06:03|10636|950273|GNIC|249.89M|249890000|0.37|3477314|-73.02|34|2025-02-28|15/12/2024|||23600000||0.38999998569489|1|2024-11-29|15/09/2024|-0.008||29300000||0.56499999761581|1
2025-04-07 11:06:13|10637|43462|073240|1.3T|1300000000000|4230|479469|-26.56|47|2025-05-09|15/03/2025||174.52||1148070000000|4230|1|2025-02-06|15/12/2024|1213|1213|1246800000000|1183100000000|5100|1
2025-04-07 11:06:21|10638|1061667|166090|562.98B|562980000000|26950|236557|-52.38|33|2025-05-20|15/03/2025||||60250000000|26950|1|2025-03-14|15/12/2024||1159|69700000000|68460000000|32950|1
2025-04-07 11:06:31|10639|979582|065660|196.32B|196320000000|19140|28312|23.12|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2025-04-07 11:06:41|10640|103360|2501|25.39B|25390000000|21.9|1296386|1.62|35|2025-05-14|15/03/2025|||||21.89999961853|1|2025-03-12|15/12/2024||0.51||5150000000|23.950000762939|1
2025-04-07 11:06:49|10641|103196|2031|15.32B|15320000000|47.7|1363507|-22.56|36|2025-08-05|15/06/2025||0.71||3790000000|47.700000762939|1|2025-05-13|15/03/2025||0.56||3550000000|47.700000762939|1
2025-04-07 11:06:59|10642|993203|PNBH|240.13B|240130000000|923|1014584|22.94|36|2025-07-24|15/06/2025||18.8||6785000000|923|1|2025-04-23|15/03/2025||18.29||8250000000|923|1
2025-04-07 11:07:06|10643|18302|NCCL|124.17B|124170000000|197.98|7404211|-24.15|47|2025-05-15|15/03/2025|||||197.97999572754|1|2025-02-06|15/12/2024|3|3.37|46710000000|43682000000|239.89999389648|1
2025-04-07 11:07:16|10644|1166255|294090|51.11B|51110000000|1490|1297885|-63.57|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||16884.69921875|1
2025-04-07 11:07:24|10645|1169011|INTB3|4.16B|4160000000|12.71|2097981|-35.8|23|2025-07-29|15/06/2025||0.461||1370000000|12.710000038147|1|2025-04-29|15/03/2025||0.3724||1150000000|12.710000038147|1
2025-04-07 11:07:33|10646|17995|ALOK|74.48B|74480000000|15.1|6809560|-46.52|35|2025-01-15|15/12/2024|||||19.309999465942|1|2024-10-14|15/09/2024|||||25.25|1
2025-04-07 11:07:38|10647|953529|||||||21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2025-04-07 11:07:48|10648|41661|CAPI|2.95B|2950000000|0.685|10585564|5|47|2025-05-22|15/03/2025|||||0.68500000238419|1|2025-02-28|15/12/2024|-0.179||5260000000||0.89499998092651|1
2025-04-07 11:07:57|10649|100272|||||||34|2025-05-21|15/03/2025|||||200.47999572754|1|2025-01-29|15/12/2024|||9770000000||258.25|1
2025-04-07 11:08:05|10650|950325|||||||35|2025-05-29|15/03/2025|||||1.789999961853|1|2025-02-26|15/12/2024|0.017||729000000||1.9900000095367|1
2025-04-07 11:08:13|10651|990647|1176|584.14M|584140000|0.066|3912214|-45|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2025-04-07 11:08:22|10652|37811|GPW|1.81B|1810000000|42.88|112988|2.79|47|2025-05-15|15/03/2025|||||42.880001068115|1|2025-03-25|15/12/2024|||113700000||46.25|1
2025-04-07 11:08:34|10653|43575|001060|492.79B|492790000000|19990|75312|-35.1|37|2025-05-19|15/03/2025||887.74|||19990|1|2025-04-07|15/12/2024||1324||202900000000|21050|1
2025-04-07 11:08:42|10654|978765|THYO|36.48B|36480000000|687.95|51364|8.63|35|2025-05-15|15/03/2025|||||687.95001220703|1|2025-01-23|15/12/2024|4.2|3.67|1660000000|1504000000|806.34997558594|1
2025-04-07 11:08:47|10655|1056491|||||||34|2025-08-07|15/06/2025||0.02||1340000000|3.0099999904633|1|2025-05-08|15/03/2025||-0.06||1240000000|3.0099999904633|1
2025-04-07 11:08:53|10656|102384|RRHI|51.36B|51360000000|36.2|276405|0.14|36|2025-05-01|15/03/2025|||||36.200000762939|1|2025-02-06|15/12/2024|2.52|2.46|56760000000||34.299999237061|1
2025-04-07 11:09:06|10657|39850|BACO|22.77B|22770000000|160|345644|-29.16|49|2025-05-01|15/03/2025|||||160|1|2025-02-14|15/12/2024|1.85||2290000000|2407000000|179.24000549316|1
2025-04-07 11:09:14|10658|19431|GUBRF|84.84B|84840000000|253.25|3594869|71.96|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
2025-04-07 11:09:24|10659|18035|BEML|116.17B|116170000000|2795|407109|-11.97|40|2025-05-30|15/03/2025||||17861000000|2795|1|2025-02-06|15/12/2024|5.9|5.9|8760000000|8760000000|3387.3500976562|1
2025-04-07 11:09:38|10660|19370|DOHOL|43.13B|43130000000|16.42|27604174|22.66|44|2024-11-07|15/09/2024|||||13.25|1|2024-08-16|15/06/2024|||||16.079999923706|1
2025-04-07 11:09:44|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
2025-04-07 11:09:50|10662|1166991|9993|9.3B|9300000000|1.88|1324900|16.16|0||
2025-04-07 11:09:56|10663|979452|||||||33|2025-05-09|15/03/2025|||||44850|1|2025-04-07|15/12/2024|||||35100|1
2025-04-07 11:10:01|10664|980648|NFSt|1.21B|1210000000|1.1|1|-11.29|0||
2025-04-07 11:10:12|10665|1052402|QD|431.84M|431840000|2.28|407144|-5.79|33|2025-06-16|15/03/2025|||||2.2799999713898|1|2025-03-24|15/12/2024|||||2.8399999141693|1
2025-04-07 11:10:21|10666|102222|DMC|147.91B|147910000000|11|3022416|1.07|36|2025-05-07|15/03/2025|||||11|1|2025-03-14|15/12/2024|||25010000000||11.579999923706|1
2025-04-07 11:10:30|10667|979653|074600|465.03B|465030000000|16030|334563|-50.47|35|2025-05-19|15/03/2025||979.00||223600000000|16030|1|2025-02-27|15/12/2024||830.00|217100000000|237450000000|20600|1
2025-04-07 11:10:39|10668|1012843|6541|15.08B|15080000000|63.3|412153|26.85|33|2025-05-09|15/03/2025|||||63.299999237061|1|2025-03-14|15/12/2024|||||70.5|1
2025-04-07 11:10:46|10669|1072173|||||||33|2025-05-08|15/03/2025|||||48200|1|2025-02-25|15/12/2024|||87000000000|80230000000|54200|1
2025-04-07 11:10:55|10670|43387|012630|801.5B|801500000000|15560|122540|89.76|45|2025-05-19|15/03/2025|||||15560|1|2025-02-12|15/12/2024|||||12810|1
2025-04-07 11:11:01|10671|1095935|2552|1.83B|1830000000|1.84|3446931|73.85|4|2023-03-14|15/12/2022||0.05||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2025-04-07 11:11:11|10672|50069|2877|5.54B|5540000000|7.32|1145806|-21.01|34|2025-05-28|15/03/2025|||||7.3200001716614|1|2025-03-28|15/12/2024|||||8.7799997329712|1
2025-04-07 11:11:22|10673|29589|TGS|4.37B|4370000000|23.53|327993|26.85|38|2025-05-12|15/03/2025||0.43|||23.530000686646|1|2025-02-28|15/12/2024|0.6486|-0.59|328160000||24.819999694824|1
2025-04-07 11:11:27|10674|1167308|AERI3|246.41M|246410000|4.02|738860|-67.58|23|2025-05-06|15/03/2025|||||4.0199999809265|1|2025-03-25|15/12/2024||-0.6884||375060000|4.0599999427795|1
2025-04-07 11:11:36|10675|962574|AESB3|4.9B|4900000000|8.11|4787115|-16.91|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
2025-04-07 11:11:43|10676|1161013|9983|1.44B|1440000000|1.03|899831|44.86|0||
2025-04-07 11:11:53|10677|19513|OYAKC|130.00B|130000000000|27.04|25195403|94.25|44|2025-05-07|15/03/2025|||||27.120000839233|1|2025-03-03|15/12/2024|||11480000000||27.799999237061|1
2025-04-07 11:12:00|10678|979379|045390|238.55B|238550000000|3290|593582|7.5|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2025-04-07 11:12:09|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
2025-04-07 11:12:15|10680|943443|0468|3.52B|3520000000|2.5|2520957|17.14|6|2023-03-28|15/12/2022|||||1.6030579805374|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2025-04-07 11:12:27|10681|18756|POMO4|6.25B|6250000000|6.02|13030603|-15.39|45|2025-07-31|15/06/2025||0.3136||2220000000|6.0199999809265|1|2025-04-29|15/03/2025||0.2469||1920000000|6.0199999809265|1
2025-04-07 11:12:36|10682|979766|091700|346.27B|346270000000|6600|202687|-18.22|36|2025-05-19|15/03/2025||234.21||340700000000|6600|1|2025-03-11|15/12/2024|339.45|67.95|326110000000|319880000000|6970|1
2025-04-07 11:12:40|10683|1163131|1477|4.24B|4240000000|4.31|2570547|-7.32|0||
2025-04-07 11:12:49|10684|950210|DUFU|495.31M|495310000|0.93|1724509|-50.51|33|2025-05-07|15/03/2025|||||0.93000000715256|1|2025-02-27|15/12/2024|||||1.3300000429153|1
2025-04-07 11:13:02|10685|979274|036930|1.65T|1650000000000|34050|816014|-8.33|35|2025-05-09|15/03/2025||546.00||104850000000|34050|1|2025-03-17|15/12/2024||558.50|108300000000|109010000000|33850|1
2025-04-07 11:13:13|10686|980078|214450|3.49T|3490000000000|312000|103543|177.29|35|2025-05-09|15/03/2025||2592||99430000000|312000|1|2025-03-17|15/12/2024||2614|102850000000|93660000000|335500|1
2025-04-07 11:13:19|10687|100104|1668|1.40B|1400000000|0.122|3247696|15.75|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
2025-04-07 11:13:28|10688|40451|BERA|11.01B|11010000000|16.05|11910495|-17.47|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
2025-04-07 11:13:34|10689|43394|||||||46|2025-08-08|15/06/2025||||1092900000000|31800|1|2025-05-09|15/03/2025||||1136600000000|31800|1
2025-04-07 11:13:42|10690|979665|078160|281.66B|281660000000|7800|154642|12.22|33|2025-05-19|15/03/2025|||||7800|1|2025-03-12|15/12/2024|||||8390|1
2025-04-07 11:13:53|10691|979796|095610|340.48B|340480000000|17940|222492|-29.81|36|2025-05-20|15/03/2025||347.55||58800000000|17940|1|2025-04-07|15/12/2024||66.64||55660000000|19410|1
2025-04-07 11:14:02|10692|986320|DIBL|63.46B|63460000000|436|310853|-2.92|37|2025-05-09|15/03/2025|||||436|1|2025-02-14|15/12/2024|1.1|1.8|21550000000|21550000000|407|1
2025-04-07 11:14:12|10693|19436|HEKTS|26.05B|26050000000|3.08|160828264|-45.37|33|2025-04-17|15/03/2025|||||3.079999923706|1|2025-03-11|15/12/2024|||||3.6400001049042|1
2025-04-07 11:14:21|10694|101633|WIKA|8.13T|8130000000000.001|204|21337352|0.04|35|2025-06-17|15/03/2025|||||204|1|2025-03-21|15/12/2024|||||204|1
2025-04-07 11:14:32|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
2025-04-07 11:14:40|10696|1062273|ENJSA|70.51B|70510000000|59.35|4757943|0.63|34|2025-05-01|15/03/2025|||||59.349998474121|1|2025-02-26|15/12/2024|||46150000000||57.5|1
2025-04-07 11:14:49|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
2025-04-07 11:14:58|10698|947439|CEAT|107.95B|107950000000|2670|108406|6.75|42|2025-07-16|15/06/2025||32.80||30530000000|2670|1|2025-05-01|15/03/2025||32.55||33400000000|2670|1
2025-04-07 11:15:07|10699|946381|0520|703.73M|703730000|0.65|4729532|-50.92|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
2025-04-07 11:15:16|10700|1006224|183300|578.75B|578750000000|50600|204744|-28.44|35|2025-05-09|15/03/2025||||137700000000|50600|1|2025-03-20|15/12/2024||||130970000000|55900|1
2025-04-07 11:15:22|10701|1142501|||||||24|2025-05-14|15/03/2025||412.00||92320000000|16890|1|2025-03-21|15/12/2024||156.00|105200000000|115950000000|21350|1
2025-04-07 11:15:27|10702|1142482|299660|71.54B|71540000000|3200|414150|-22.49|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
2025-04-07 11:15:39|10703|19433|HALKB|138.45B|138450000000|19.2|54261209|31.3|47|2025-08-07|15/06/2025||1.37||44380000000|19.200000762939|1|2025-05-08|15/03/2025||-1.52||21190000000|19.200000762939|1
2025-04-07 11:15:46|10704|18178|HEGL|87.98B|87980000000|459.8|1741496|13.59|40|2025-05-26|15/03/2025|||||459.79998779297|1|2025-02-11|15/12/2024||||6300000000|365.75|1
2025-04-07 11:15:58|10705|958368|SCOG|4.99B|4990000000|3.88|6453205|41.11|35|2025-05-26|15/03/2025||||1020000000|3.8800001144409|1|2025-02-20|15/12/2024|0.0539|0.03|1400000000|1100000000|4.0900001525879|1
2025-04-07 11:16:06|10706|992737|217270|316.31B|316310000000|6530|182006|6.15|33|2025-05-19|15/03/2025|||||6530|1|2025-02-26|15/12/2024|||||6620|1
2025-04-07 11:16:14|10707|990500|0863|5.32B|5320000000|8.68|1861170|26.71|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
2025-04-07 11:16:22|10708|945149|AMANT|2.69B|2690000000|1.09|1611632|2.83|33|2025-05-07|15/03/2025|||||1.0900000333786|1|2025-03-31|15/12/2024|||||1.1499999761581|1
2025-04-07 11:16:32|10709|979433|050890|392.09B|392090000000|5920|3608334|3.58|33|2025-05-19|15/03/2025||||59100000000|5920|1|2025-04-07|15/12/2024||||107500000000|6470|1
2025-04-07 11:16:39|10710|1155950|9928|466.6M|466600000|0.41|1715710|-4|20|2025-05-28|15/03/2025|||||0.40999999642372|1|2025-03-28|15/12/2024|||||0.40500000119209|1
2025-04-07 11:16:48|10711|979110|018000|170.75B|170750000000|1007|816748|-4.27|32|2024-11-18|15/09/2024|||||582|1|2024-08-14|15/06/2024|||||788|1
2025-04-07 11:16:54|10712|103161|||||||43|2025-05-13|15/03/2025|||||21.10000038147|1|2025-02-26|15/12/2024|0.03|0.03|662000000|662000000|23|1
2025-04-07 11:17:04|10713|103250|2349|8.08B|8080000000|11.65|3043073|50.91|40|2024-11-18|15/09/2024|||||15.35000038147|1|2024-08-12|15/06/2024|||||15.300000190735|1
2025-04-07 11:17:12|10714|104349|UBL|576.61B|576610000000|471.02|851916|165.96|35|2025-04-23|15/03/2025|||||471.01998901367|1|2025-02-19|15/12/2024|13.3|13.66|||414.55999755859|1
2025-04-07 11:17:20|10715|979343|041960|298.66B|298660000000|4075|76992|-3.74|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2025-04-07 11:17:25|10716|990208|||||||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
2025-04-07 11:17:32|10717|41674|PREI|5.09B|5090000000|1.39|3567760|-4.69|35|2025-04-24|15/03/2025|||||1.3899999856949|1|2025-02-12|15/12/2024|0.0221||218800000||1.539999961853|1
2025-04-07 11:17:39|10718|943501|1622|390.68M|390680000|0.11|1221687|-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
2025-04-07 11:17:47|10719|1089235|226950|801B|801000000000|40800|1080239|183.5|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2025-04-07 11:17:55|10720|1169005|INDG|45.88B|45880000000|930|85082|-30.94|21|2025-05-30|15/03/2025||||4030000000|930|1|2025-02-10|15/12/2024|7.5|9.10|3430000000|3890000000|1255.1999511719|1
2025-04-07 11:18:04|10721|13204|GISS|5.41B|5410000000|2.909|4260019|6.11|44|2025-05-06|15/03/2025|||||2.9089999198914|1|2025-02-04|15/12/2024|0.122||1210000000||3.3780000209808|1
2025-04-07 11:18:11|10722|959123|NEMAKA|7.88B|7880000000|2.69|4331700|-13.23|39|2025-07-22|15/06/2025||0.1239||24560000000|2.6900000572205|1|2025-04-23|15/03/2025||0.1019||23570000000|2.6900000572205|1
2025-04-07 11:18:22|10723|19601|ULKER|39.88B|39880000000|108.3|11230114|3.66|47|2025-05-13|15/03/2025|||||108.40000152588|1|2025-03-10|15/12/2024|||20850000000|21340000000|122.80000305176|1
2025-04-07 11:18:30|10724|945158|PLMD|203.03B|203030000000|2016|149119|31.87|36|2025-07-31|15/06/2025||||3850000000|2016|1|2025-05-08|15/03/2025|||||2016|1
2025-04-07 11:18:38|10725|946714|JCHA|46.77B|46770000000|1724.2|40657|54.35|35|2025-05-27|15/03/2025||||8620000000|1724.1999511719|1|2025-02-11|15/12/2024|-1.2|-9.00|4320000000|4160000000|1673.6999511719|1
2025-04-07 11:18:47|10726|19528|OTKAR|54.81B|54810000000|455.75|344577|-6.2|37|2025-04-23|15/03/2025|||||455.75|1|2025-02-05|15/12/2024|||11120000000||403|1
2025-04-07 11:18:55|10727|1162796|EBON|22.51M|22510000|3.585|12503|-60.86|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
2025-04-07 11:19:05|10728|102564|KSL|6.09B|6090000000|1.38|830598|-40.52|35|2025-06-06|15/04/2025|||||1.3799999952316|1|2025-03-10|15/01/2025|||||1.4400000572205|1
2025-04-07 11:19:14|10729|18120|EPLI|59.21B|59210000000|187.7|883004|-0.56|35|2025-05-13|15/03/2025||||10820000000|187.69999694824|1|2025-02-11|15/12/2024|2.95|2.65|10140000000|10580000000|246.05999755859|1
2025-04-07 11:19:23|10730|1062260|284740|460.78B|460780000000|19740|29418|-10.32|31|2025-05-19|15/03/2025|||||19740|1|2025-04-07|15/12/2024|||||20550|1
2025-04-07 11:19:32|10731|43968|057050|539.19B|539190000000.00006|45250|19641|-23.37|41|2025-05-07|15/03/2025|||||45250|1|2025-02-07|15/12/2024|||1005000000000|1023600000000|51300|1
2025-04-07 11:19:41|10732|43736|006060|236.09B|236090000000|4580|165164|31.36|35|2025-05-09|15/03/2025|||||4580|1|2025-03-14|15/12/2024|||||5050|1
2025-04-07 11:19:49|10733|18622|||||||42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2025-04-07 11:20:01|10734|21090|SOL|73.9M|73900000|1.44|351007|-30.77|45|2025-05-29|15/03/2025||-0.01||18800000|1.4400000572205|1|2025-03-13|15/12/2024|-0.23|0.32|34550000|80270000|1.3899999856949|1
2025-04-07 11:20:08|10735|103052|1444|7.97B|7970000000|8.1|625303|-10.99|35|2025-05-20|15/03/2025||0.03||2210000000|8.1000003814697|1|2025-03-14|15/12/2024||-0.1||2110000000|8.289999961853|1
2025-04-07 11:20:16|10736|1010624|1257|1.36B|1360000000|0.67|673659|7.14|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2025-04-07 11:20:26|10737|1166246|6988|220.59M|220590000|0.08|743336|-51.09|18|2025-05-28|15/03/2025|||||0.07999999821186|1|2025-03-28|15/12/2024|||||0.10199999809265|1
2025-04-07 11:20:37|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|0|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2025-04-07 11:20:46|10739|1030904|LOTT|854.08M|854080000|0.37|1473600|-66.81|33|2025-04-30|15/03/2025|||||0.37000000476837|1|2025-02-06|15/12/2024|-0.077||1790000000||0.56999999284744|1
2025-04-07 11:20:53|10740|1166438|6998|1.21B|1210000000|1.78|555167|113.64|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2025-04-07 11:21:02|10741|41672|BUAB|2.70B|2700000000|0.465|12743207|-15.97|42|2025-05-21|15/03/2025|||||0.46500000357628|1|2025-02-28|15/12/2024|0.0365||533000000||0.57499998807907|1
2025-04-07 11:21:11|10742|43758|007460|208.99B|208990000000|684|2373753|-62.9|31|2024-11-13|15/09/2024|||||1068|1|2024-08-14|15/06/2024|||||1527|1
2025-04-07 11:21:17|10743|41450|||||||39|2025-05-29|15/03/2025|||||2100|1|2025-03-03|15/12/2024|||||1900|1
2025-04-07 11:21:25|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2025-04-07 11:21:32|10745|100097|1234|3.99B|3990000000|3.33|726467|-27.21|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2025-04-07 11:21:42|10746|103454|2905|14.49B|14490000000|13.6|852593|9.24|31|2024-11-18|15/09/2024|||||16.700000762939|1|2024-08-14|15/06/2024|||||20.700000762939|1
2025-04-07 11:21:51|10747|102349|VLL|21.08B|21080000000|1.66|1116194|9.62|36|2025-05-27|15/03/2025||0.1166||5870000000|1.6599999666214|1|2025-04-16|15/12/2024||0.1835||9340000000|1.6599999666214|1
2025-04-07 11:22:00|10748|1061947|ZEPP|39.14M|39140000|2.61|21656|-31.32|30|2024-11-12|15/09/2024||0.2985||732160000|3.2999999523163|1|2024-08-21|15/06/2024|-0.15|0.04|40640000|514770000|2.4400000572205|1
2025-04-07 11:22:13|10749|103172|1905|16.90B|16899999999.999998|15.55|1035016|-31.8|36|2025-08-08|15/06/2025||0.01||5380000000|15.550000190735|1|2025-05-09|15/03/2025||-0.05||5420000000|15.550000190735|1
2025-04-07 11:22:20|10750|1167072|2126|659.5M|659500000|1.3|1880742|-13.3|0||
2025-04-07 11:22:28|10751|13801|||||||47|2025-05-09|15/03/2025|||||8.8000001907349|1|2025-03-25|15/12/2024|||7950000000|7880000000|9.3100004196167|1
2025-04-07 11:22:35|10752|50114|OCEJ|6.53B|6530000000|5446|146838|-22.48|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2025-04-07 11:22:45|10753|993741|DANHOS13|35.39B|35390000000|22.28|543389|11.52|36|2025-07-24|15/06/2025||0.5278||1680000000|22.280000686646|1|2025-04-24|15/03/2025||0.5284||1590000000|22.280000686646|1
2025-04-07 11:22:53|10754|990094|0120|187.04M|187040000|0.094|1603733|-84.5|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2025-04-07 11:22:58|10755|943437|0337|479.07M|479070000|0.145|2499167|-2.34|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2025-04-07 11:23:05|10756|942338|0095|1.34B|1340000000|0.241|49057595|-57.35|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2025-04-07 11:23:15|10757|103222|2231|11.16B|11160000000|79.2|596393|-32.88|35|2025-05-09|15/03/2025|||||79.199996948242|1|2025-03-10|15/12/2024||1.7||1810000000|88.900001525879|1
2025-04-07 11:23:23|10758|104193|HPWR|176.01B|176010000000|135.69|6461328|16.75|35|2025-04-29|15/03/2025|||||135.69000244141|1|2025-02-17|15/12/2024|6.16|26.26|17170000000||130.88999938965|1
2025-04-07 11:23:31|10759|103180|2009|14.71B|14710000000|40.9|7608971|-0.61|33|2024-11-07|15/09/2024|||||41.400001525879|1|2024-08-07|15/06/2024|||||40|1
2025-04-07 11:23:39|10760|1087961|FINO|119.39B|119390000000|3919.8|2279|-4.86|30|2025-05-22|15/03/2025||||7120000000|3919.8000488281|1|2025-02-04|15/12/2024|27|31.30|5130000000|4946000000|4485.6000976562|1
2025-04-07 11:23:44|10761|1094001|298040|4.02T|4019999999999.9995|393500|80911|33.99|30|2025-08-08|15/06/2025||8243||1330700000000|393500|1|2025-05-09|15/03/2025||6681||1116780000000|393500|1
2025-04-07 11:23:51|10762|39840|SPJT|59.81B|59810000000|42.28|8115262|-31.16|35|2025-05-26|15/03/2025|||||42.279998779297|1|2025-02-21|15/12/2024|0.2||12580000000||45.810001373291|1
2025-04-07 11:24:00|10763|43431|003240|559.68B|559680000000|650000|1185|-7.62|40|2024-11-14|15/09/2024|||||610000|1|2024-08-14|15/06/2024|||||563000|1
2025-04-07 11:24:08|10764|1008701|265520|252.19B|252190000000|15660|108063|-32.26|34|2025-05-08|15/03/2025||||105000000000|15660|1|2025-04-07|15/12/2024||652.19||143700000000|16790|1
2025-04-07 11:24:16|10765|943463|0818|937.78M|937780000|0.35|720857|-25.51|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2025-04-07 11:24:25|10766|1055339|SMU|1.03T|1030000000000|178.85|7755583|12.31|34|2025-05-19|15/03/2025|||||178.85000610352|1|2025-03-10|15/12/2024|||753000000000||182|1
2025-04-07 11:24:30|10767|1163127|6968|147.58M|147580000|0.08|1318550|-43.75|0||
2025-04-07 11:24:40|10768|50517|TUPY3|2.39B|2390000000|17.5|570719|-33.92|40|2025-05-14|15/03/2025||0.78||2860000000|17.5|1|2025-03-27|15/12/2024|0.489|0.47|2490000000|2530000000|17.950000762939|1
2025-04-07 11:24:48|10769|101605|TINS|7.15T|7150000000000|960|20597553|6.67|35|2025-05-01|15/03/2025|||||960|1|2025-03-12|15/12/2024|||2414000000000||980|1
2025-04-07 11:24:56|10770|104160|FAUF|520.86B|520860000000|366|2364895|193.49|35|2025-04-23|15/03/2025|||||366|1|2025-01-30|15/12/2024|16.72||150710000000||389.19000244141|1
2025-04-07 11:25:07|10771|1009367|TEND3|1.68B|1680000000|13.67|2633963|9.91|34|2025-07-31|15/06/2025||0.6758||1040000000|13.670000076294|1|2025-05-08|15/03/2025||0.5002||898280000|13.670000076294|1
2025-04-07 11:25:19|10772|43938|033180|128.09B|128090000000|6630|3119967|0|33|2024-11-14|15/09/2024|||||6630|1|2024-08-14|15/06/2024|||||6630|1
2025-04-07 11:25:26|10773|18441|||||||33|2024-10-21|15/09/2024|||||45.270000457764|1|2024-07-16|15/06/2024|||||43.840000152588|1
2025-04-07 11:25:31|10774|1084940|1773|6.73B|6730000000|3.24|3868841|-2.33|0||
2025-04-07 11:25:40|10775|986127|ADEN|30.19B|30190000000|271.95|257743|-22.74|35|2025-05-26|15/03/2025||||1963000000|271.95001220703|1|2025-02-08|15/12/2024|3.4|3.30|1690000000|1608000000|331.39999389648|1
2025-04-07 11:25:48|10776|1169404|ESPA3|256.61M|256610000|0.71|489156|-26.8|22|2025-05-08|15/03/2025||0.03||270690000|0.70999997854233|1|2025-03-20|15/12/2024||0.02||257920000|0.74000000953674|1
2025-04-07 11:25:55|10777|979287|036810|364.21B|364210000000|16360|246430|-29.03|33|2025-05-19|15/03/2025|||||16360|1|2025-04-07|15/12/2024|||||18070|1
2025-04-07 11:26:05|10778|41438|ECL|1.05T|1050000000000|1000|1455682|21.21|41|2025-07-23|15/06/2025||0.0456|||1000|1|2025-04-30|15/03/2025||0.0441|||1000|1
2025-04-07 11:26:16|10779|18718|LEVE3|3.87B|3870000000|28.55|281283|-9.43|45|2025-08-06|15/06/2025||1.19||1130000000|28.549999237061|1|2025-05-14|15/03/2025||1.16||1080000000|28.549999237061|1
2025-04-07 11:26:27|10780|950198|ATAI|270.64M|270640000|0.22|3186741|-7.55|33|2025-06-03|15/03/2025|||||0.21999999880791|1|2025-02-26|15/12/2024|||||0.28999999165535|1
2025-04-07 11:26:33|10781|1162593|GTH|127.29M|127290000|4.025|52408|0|8|2022-03-24|15/12/2021||-0.0409||142460000|8.7600002288818|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|28.799999237061|1
2025-04-07 11:26:42|10782|103384|2547|14.34B|14340000000|13.85|5231372|37.81|33|2025-05-09|15/03/2025|||||13.85000038147|1|2025-03-10|15/12/2024|||||11.60000038147|1
2025-04-07 11:26:51|10783|41676|SAEN|735.04M|735040000|0.04|28840945|-11.11|35|2025-06-26|15/04/2025|||||0.03999999910593|1|2025-03-27|15/01/2025|||1190000000||0.04500000178814|1
2025-04-07 11:27:00|10784|979957|138080|90.69B|90690000000|8300|59122|-35.95|35|2025-05-19|15/03/2025|||||8300|1|2025-02-28|15/12/2024|||||11430|1
2025-04-07 11:27:09|10785|19526|NUHCM|37.18B|37180000000|246.7|216811|-10.54|32|2025-01-30|15/12/2024|||||277.25|1|2024-11-08|15/09/2024|||||287.75|1
2025-04-07 11:27:19|10786|18763|ENAT3|5.70B|5700000000|21.64|2096311|-18.8|45|2024-11-07|15/09/2024||1.14||1580000000|21.639999389648|1|2024-07-30|15/06/2024|0.6159|-0.0671|552790000|545940000|21.370000839233|1
2025-04-07 11:27:30|10787|1050111|BEST|52.36M|52360000|2.78|29320|26.94|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|2.6012001037598|1
2025-04-07 11:27:39|10788|946388|0698|652.29M|652290000|0.066|9019383|4.05|36|2025-04-30|15/03/2025|||||0.06599999964237|1|2025-03-26|15/12/2024||||3084000000|0.08200000226498|1
2025-04-07 11:27:47|10789|1073018|018250|380.66B|380660000000|13520|115946|-23.31|33|2025-05-19|15/03/2025||||171800000000|13520|1|2025-01-23|15/12/2024|||170550000000|170550000000|12790|1
2025-04-07 11:27:57|10790|43373|097230|528.75B|528750000000|5670|2851982|78.33|44|2024-11-12|15/09/2024|||||2935|1|2024-08-14|15/06/2024|||||3055|1
2025-04-07 11:28:07|10791|18589|ABCB4|4.79B|4790000000|19.97|604584|-11.7|41|2025-08-07|15/06/2025||1.1||815450000|19.969999313354|1|2025-05-08|15/03/2025||1.05||774570000|19.969999313354|1
2025-04-07 11:28:12|10792|949930|AFHJ|8.48B|8480000000|697|79087|32.36|15|2023-06-05|15/03/2023|||||513.71997070312|1|2022-12-05|15/09/2022|0.15||2170000000||431.16000366211|1
2025-04-07 11:28:20|10793|104278|PSO|182.39B|182390000000|388.5|4699069|140.5|35|2025-04-14|15/03/2025|||||388.5|1|2025-01-21|15/12/2024|14.58|16.18|852880000000|857670000000|393.29000854492|1
2025-04-07 11:28:31|10794|41482|||||||43|2025-04-30|15/03/2025|||||357|1|2025-03-28|15/12/2024|||644100000000|648360000000|368.2200012207|1
2025-04-07 11:28:38|10795|1054970|2858|11.01B|11010000000|1.61|82219911|211.29|23|2023-03-21|15/12/2022|||||0.9757000207901|1|2022-08-24|15/06/2022|||||0.99541199207306|1
2025-04-07 11:28:46|10796|1089260|1672|4.72B|4720000000|4.95|6520264|392.42|11|2025-05-28|15/03/2025|||||4.9499998092651|1|2025-03-24|15/12/2024|||||8.25|1
2025-04-07 11:28:52|10797|1156250|3718|1.26B|1260000000|0.345|442790|-27.55|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2025-04-07 11:29:01|10798|42626|AGNr|939.55M|939550000|10.6|136204|-12.32|46|2025-05-22|15/03/2025|||||10.579999923706|1|2025-03-17|15/12/2024|||397200000||11.760000228882|1
2025-04-07 11:29:11|10799|43647|003060|219.25B|219250000000|675|1107523|-53.62|25|2023-05-12|15/03/2023|1.91||17450000000||3068.6599121094|1|2023-03-17|15/12/2022|-6.07||17080000000||2520.419921875|1
2025-04-07 11:29:18|10800|19612|VESTL|15.48B|15480000000|46.24|4479538|-44.81|39|2025-05-07|15/03/2025|||||46.200000762939|1|2025-03-10|15/12/2024|||35650000000||61.400001525879|1
2025-04-07 11:29:27|10801|103604|4414|3.54B|3540000000|3.7|901705|1.37|31|2024-11-12|15/09/2024|||||2.9000000953674|1|2024-10-09|15/06/2024|||||3.0999999046326|1
2025-04-07 11:29:35|10802|102359|||||||40|2025-05-07|15/03/2025|||||31.60000038147|1|2025-03-27|15/12/2024|||30380000000||33.5|1
2025-04-07 11:29:45|10803|18093|DCBA|35.51B|35510000000|113.43|1178242|-8.37|38|2025-05-05|15/03/2025||||7570000000|113.43000030518|1|2025-01-24|15/12/2024|4.8|4.20|7270000000|7010000000|115.40000152588|1
2025-04-07 11:29:52|10804|958338|||||||35|2025-05-07|15/03/2025|||||6.4400000572205|1|2025-03-19|15/12/2024|||2330000000||7.5|1
2025-04-07 11:30:00|10805|50555|TABK|46.23B|46230000000|17000|336|10.57|39|2024-11-27|15/09/2024|||||16200|1|2024-09-26|15/06/2024|||||15200|1
2025-04-07 11:30:13|10806|41613|MYRS|1.85B|1850000000|0.41|8696109|-35.11|37|2025-06-02|15/03/2025|||||0.40999999642372|1|2025-02-26|15/12/2024|0.00||370700000||0.44499999284744|1
2025-04-07 11:30:22|10807|1084284|245620|57.44B|57440000000|415|1618356|0|31|2024-11-18|15/09/2024|||||415|1|2024-08-14|15/06/2024|||||415|1
2025-04-07 11:30:33|10808|12874|ETEL|57.27B|57270000000|33.54|626999|-6.63|47|2025-06-03|15/03/2025|||||33.540000915527|1|2025-02-27|15/12/2024|||23610000000|21060000000|38.060001373291|1
2025-04-07 11:30:42|10809|104342|TRGP|33.38B|33380000000.000004|61.2|6791787|-5.17|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2025-04-07 11:30:49|10810|987135|3301|319.85M|319850000|0.19|6058999|41.18|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2025-04-07 11:30:59|10811|18411|SPTL|109.70B|109700000000|584.85|68024|-10.53|35|2025-04-23|15/03/2025|||||584.84997558594|1|2025-01-17|15/12/2024|3.8||14050000000||648.95001220703|1
2025-04-07 11:31:07|10812|1008762|SOS|9.67M|9670000|4.604|17818|-76.39|32|2024-12-16|15/09/2024|||||7.9000000953674|1|2024-09-24|15/06/2024|||||10.361985206604|1
2025-04-07 11:31:17|10813|103014|1309|5.29B|5290000000|13.3|1335410|-14.19|36|2025-08-05|15/06/2025||-0.18||4650000000|13.300000190735|1|2025-04-30|15/03/2025||-0.12||4360000000|13.300000190735|1
2025-04-07 11:31:25|10814|39923|VAKR|11.70B|11700000000|10.8|14283778|-52.72|34|2025-05-30|15/03/2025|||||10.800000190735|1|2025-02-06|15/12/2024|||||19.489999771118|1
2025-04-07 11:31:34|10815|955728|AGUA|5.5B|5500000000|11.38|527451|-60.68|35|2025-04-23|15/03/2025|||||11.380000114441|1|2025-02-06|15/12/2024|-0.25||2720000000|2800000000|17.870000839233|1
2025-04-07 11:31:41|10816|40580|CIRA|7.98B|7980000000|13.75|1275101|13.42|33|2025-04-30|15/02/2025|||||13.75|1|2025-01-29|15/11/2024|||||16.059999465942|1
2025-04-07 11:31:47|10817|1163132|9979|5.93B|5930000000|2.61|8813650|-54.52|0||
2025-04-07 11:31:59|10818|103301|2421|24.86B|24860000000|90.9|2940327|-29.26|35|2025-05-01|15/03/2025||1.46||3710000000|90.900001525879|1|2025-03-06|15/12/2024|1.6|1.92|3860000000|4210000000|95.599998474121|1
2025-04-07 11:32:04|10819|1123318|3316|6.88B|6880000000|22.5|242967|48.59|0||
2025-04-07 11:32:10|10820|50161|ZEDJ|2.12B|2120000000|138|357733|-11.42|18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2025-04-07 11:32:20|10821|1116249|LOGG3|1.57B|1570000000|17.88|409475|-11.64|32|2025-07-31|15/06/2025||0.5542||70600000|17.879999160767|1|2025-04-29|15/03/2025||0.5564||57900000|17.879999160767|1
2025-04-07 11:33:28|10822|969126|SAPR4|8.6B|8600000000|5.67|1579025|17.72|35|2025-08-07|15/06/2025||0.2282||1670000000|5.6700000762939|1|2025-05-08|15/03/2025||0.2143||1790000000|5.6700000762939|1
2025-04-07 11:33:38|10823|43621|002320|277.09B|277090000000|18850|14701|-15.86|34|2025-05-09|15/03/2025||-63.00|||18850|1|2025-04-07|15/12/2024||742.00||744000000000|19150|1
2025-04-07 11:33:48|10824|12880|OCDI|22.35B|22350000000|62.99|759268|46.97|47|2025-05-28|15/03/2025|||||63|1|2025-03-31|15/12/2024|||||66.709999084473|1
2025-04-07 11:33:56|10825|980046|206640|344.93B|344930000000|15120|139470|8.61|35|2025-05-07|15/03/2025|||||15120|1|2025-03-28|15/12/2024||||41500000000|16000|1
2025-04-07 11:34:02|10826|979843|102710|361.48B|361480000000|24250|177156|-6.07|35|2025-05-19|15/03/2025|||||24250|1|2025-03-24|15/12/2024|||||26950|1
2025-04-07 11:34:06|10827|959035|0686|2.22B|2220000000|1|659319|-0.88|5|2018-04-13|15/12/2017|-0.01||832000000||8.8999996185303|1|2017-09-18|15/06/2017|0.03||690000000||11|1
2025-04-07 11:34:16|10828|1084939|3700|2.32B|2320000000|1.2|12704527|74.44|27|2024-11-27|15/09/2024|||||1.6499999761581|1|2024-08-30|15/06/2024|||||0.79000002145767|1
2025-04-07 11:34:23|10829|1165887|HBSA3|1.68B|1680000000|2.21|3816737|-46.87|24|2025-05-05|15/03/2025||0.0376||522660000|2.210000038147|1|2025-02-24|15/12/2024|-0.1213|-0.18|402000000|355600000|2.1800000667572|1
2025-04-07 11:34:32|10830|39880|KVRI|69.69B|69690000000|1355|293374|118.27|40|2025-05-21|15/03/2025|||||1355|1|2025-02-12|15/12/2024|3|2.5|1740000000|1260000000|945.15002441406|1
2025-04-07 11:34:43|10831|40604|JUFO|29.18B|29180000000|31.7|1004092|104.69|47|2025-05-28|15/03/2025|||||31.610000610352|1|2025-02-26|15/12/2024|||||36.849998474121|1
2025-04-07 11:34:51|10832|41699|||||||47|2025-06-02|15/03/2025|||||1.0599999427795|1|2025-02-27|15/12/2024|0.024||744400000||1.3099999427795|1
2025-04-07 11:35:01|10833|943447|0564|26.55B|26550000000|11.22|3017755|23.02|39|2025-04-23|15/03/2025|||||11.220000267029|1|2025-03-28|15/12/2024|0.5257|0.6172|9860000000||12.680000305176|1
2025-04-07 11:35:10|10834|979807|097780|67.66B|67660000000|1039|101925|-1.97|33|2024-11-13|15/09/2024|||||802|1|2024-08-14|15/06/2024|||||999|1
2025-04-07 11:35:20|10835|940988|027410|329.24B|329240000000|3340|57267|-9.78|35|2025-05-19|15/03/2025||||102000000000|3340|1|2025-02-11|15/12/2024|||113000000000|116000000000|3430|1
2025-04-07 11:35:30|10836|19591|TSKB|28.64B|28640000000|10.25|30121337|11.13|47|2025-05-01|15/03/2025|||||10.260000228882|1|2025-02-04|15/12/2024|||3990000000||13.579999923706|1
2025-04-07 11:35:36|10837|1166931|||||||23|2025-05-19|15/03/2025||1081.43||16470000000|51500|1|2025-03-14|15/12/2024||423.39|30700000000|14200000000|51000|1
2025-04-07 11:35:40|10838|1166929|6989|1.66B|1660000000|1.24|395583|-4.23|0||
2025-04-07 11:35:54|10839|18012|ASTR|198.87B|198870000000|7969.8|39424|53.57|33|2025-05-30|15/03/2025|||||7969.7998046875|1|2025-02-11|15/12/2024|||||7547|1
2025-04-07 11:36:01|10840|41487|SECURITY|1.04T|1040000000000|260.84|57157058|0.42|27|2023-02-23|15/12/2022|7.56||648200000000||152.54655456543|1|2022-11-18|15/09/2022|8.31||786200000000||131.3998260498|1
2025-04-07 11:36:10|10841|943503|1628|327.20M|327200000|0.05|1133747|1.69|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||5.539999961853|1
2025-04-07 11:36:18|10842|43796|009410|744.91B|744910000000|2390|513567|-69.8|35|2025-05-19|15/03/2025|||||2390|1|2025-04-07|15/12/2024||344.66||814940000000|2535|1
2025-04-07 11:36:27|10843|950526|VELE|1.15B|1150000000|0.14|24121888|-46.43|36|2025-05-21|15/03/2025|||||0.14000000059605|1|2025-02-27|15/12/2024|0.007||276100000||0.17499999701977|1
2025-04-07 11:36:33|10844|1123319|3662|406.7M|406700000|0.49|793367|31.76|0||
2025-04-07 11:36:42|10845|947347|ADRG|29.66B|29660000000|324.5|166244|-32.43|35|2025-05-16|15/03/2025|||||324.5|1|2025-01-29|15/12/2024|4.1||5570000000||390|1
2025-04-07 11:36:51|10846|103600|4142|8.60B|8600000000|20.4|6387959|-22.87|36|2025-08-08|15/06/2025||-0.21||81000000|20.39999961853|1|2025-05-08|15/03/2025||-0.65||45000000|20.39999961853|1
2025-04-07 11:37:00|10847|103673|6120|8.22B|8220000000.000001|12.35|1268951|-33.6|32|2025-02-04|15/12/2024|||||12.050000190735|1|2024-10-25|15/09/2024|||||14.60000038147|1
2025-04-07 11:37:12|10848|1141282|0382|2.2B|2200000000|1.63|876481|-24.29|17|2025-04-25|15/02/2025|||||1.6299999952316|1|2025-01-29|15/11/2024|||||2.0599999427795|1
2025-04-07 11:37:22|10849|980039|200230|36.44B|36440000000|2945|21433|-61.65|31|2024-11-14|15/09/2024|||||5460|1|2024-08-14|15/06/2024|||||6990|1
2025-04-07 11:37:31|10850|1155548|216080|265.97B|265970000000.00003|7120|100297|-0.56|24|2025-05-20|15/03/2025||246.00||18500000000|7120|1|2025-03-14|15/12/2024||||17600000000|6880|1
2025-04-07 11:37:41|10851|990865|2198|1.71B|1710000000|1.5|617950|-2.82|21|2024-11-27|15/09/2024|||||1.710000038147|1|2024-08-30|15/06/2024|||||1.7000000476837|1
2025-04-07 11:37:52|10852|43451|001430|606.07B|606070000000|15670|95708|-27.66|45|2025-05-19|15/03/2025||825.00||894900000000|15670|1|2025-03-11|15/12/2024||741.00|829000000000|904700000000|21100|1
2025-04-07 11:38:01|10853|43771|008350|175.78B|175780000000|1287|706525|-30.81|31|2024-11-18|15/09/2024|||||1375|1|2024-08-14|15/06/2024|||||1478|1
2025-04-07 11:38:08|10854|13881|1133|8.12B|8119999999.999999|3.63|7481675|94.01|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2025-04-07 11:38:17|10855|104279|PKOL|149.02B|149020000000|525|250946|25.37|39|2025-05-28|15/03/2025|||||525|1|2025-02-26|15/12/2024|26.67||||579.61999511719|1
2025-04-07 11:38:26|10856|990824|1858|5.47B|5470000000|8.8|506310|8.37|23|2025-04-24|15/03/2025|||||8.8000001907349|1|2025-03-28|15/12/2024||0.33|298000000||9.289999961853|1
2025-04-07 11:38:33|10857|1082137|1763|3.38B|3380000000|10.76|207193|14.56|0||
2025-04-07 11:38:45|10858|1142512|SPAD|17.19B|17190000000|232|1151566|-73.16|28|2025-05-06|15/03/2025||||3500000000|232|1|2025-01-23|15/12/2024|-61.7||3440000000|4820000000|358.95001220703|1
2025-04-07 11:38:53|10859|50178|AIPJ|6.80B|6800000000|4650|132801|-13.45|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2025-04-07 11:38:59|10860|104312|SEAR|48.08B|48080000000|94|5137850|73.63|34|2025-05-28|15/03/2025|||||94|1|2025-02-26|15/12/2024|||||97.319999694824|1
2025-04-07 11:39:07|10861|969068|0951|1.42B|1420000000|1.27|1079129|1.45|21|2024-11-27|15/09/2024|||||1.4299999475479|1|2024-08-29|15/06/2024|||||1.3799999952316|1
2025-04-07 11:39:12|10862|1163137|1981|2.43B|2430000000|1.29|2739617|102.82|0||
2025-04-07 11:39:20|10863|987126|1317|761.63M|761630000|0.26|2428667|-13.89|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2025-04-07 11:39:30|10864|990782|1558|7.73B|7730000000|8.78|3231194|-12.15|23|2025-05-28|15/03/2025|||||8.7799997329712|1|2025-03-28|15/12/2024|||||9.6000003814697|1
2025-04-07 11:39:38|10865|1088101|SOLA|23.69B|23690000000|495.05|124573|34.16|28|2025-05-09|15/03/2025|||||495.04998779297|1|2025-01-27|15/12/2024||||4362000000|622.15002441406|1
2025-04-07 11:39:46|10866|1093919|089970|231.32B|231320000000|10000|150841|-33.42|30|2025-05-19|15/03/2025||||17500000000|10000|1|2025-03-21|15/12/2024|||33000000000|20000000000|10490|1
2025-04-07 11:39:52|10867|1123794|1797|12.87B|12870000000|10.34|17450144|-36.24|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2025-04-07 11:39:59|10868|1096066|YI|62.79M|62790000|7.33|40748|-34.55|26|2025-03-20|15/12/2024|-0.16||3850000000|4180000000|11|1|2024-11-27|15/09/2024|-0.2||3600000000|3810000000|6.1510000228882|1
2025-04-07 11:40:09|10869|989512|084110|493.29B|493290000000|38250|92629|69.42|32|2024-11-14|15/09/2024|||||40800|1|2024-08-14|15/06/2024|||||24000|1
2025-04-07 11:40:17|10870|1156020|9911|8.5B|8500000000|4.95|12176555|131.2|0||
2025-04-07 11:40:26|10871|1011879|267980|264.85B|264850000000.00003|36200|9005|-11|34|2025-05-19|15/03/2025|||||36200|1|2025-04-07|15/12/2024||||459500000000|36700|1
2025-04-07 11:40:36|10872|969082|1970|2.33B|2330000000|7|201302|10.89|29|2025-04-24|15/03/2025|||||7|1|2025-02-20|15/12/2024|||||8.960000038147|1
2025-04-07 11:40:45|10873|18803|TRIS3|1.13B|1130000000|6.28|524129|23.93|36|2025-05-08|15/03/2025|||||6.2800002098083|1|2025-03-13|15/12/2024|0.4||746300000||6.0900001525879|1
2025-04-07 11:41:02|10874|27071|AXTELCPO|6.31B|6310000000|2.27|1134696|152.78|47|2025-07-17|15/06/2025||0.0145|||2.2699999809265|1|2025-04-29|15/03/2025||-0.0011|||2.2699999809265|1
2025-04-07 11:41:08|10875|1129394|SY|80.77M|80770000|0.8|174905|-27.2|24|2025-05-26|15/03/2025|||||0.80000001192093|1|2025-03-28|15/12/2024|-7.7|0.09|369210000|402580000|0.95029997825623|1
2025-04-07 11:41:17|10876|104245|MILM|114.50B|114500000000|597|256150|2.46|35|2025-04-23|15/03/2025|||||597|1|2025-02-14|15/12/2024|17.22||23000000000||634.15997314453|1
2025-04-07 11:41:23|10877|942603|DD|20.19B|20190000000|8.61|155831|27.2|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2025-04-07 11:41:31|10878|100084|1098|606.96M|606960000|0.82|235498|-25.62|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2025-04-07 11:41:40|10879|32312|BBAR|4.03B|4030000000.0000005|15.8|776164|101.62|48|2025-05-21|15/03/2025||0.47|||15.800000190735|1|2025-03-05|15/12/2024|0.2815|0.78|580550000||18.360000610352|1
2025-04-07 11:41:49|10880|104099|BAFL|116.71B|116710000000|74|1571506|37.09|35|2025-05-28|15/03/2025|||||74|1|2025-01-30|15/12/2024|3.88||||81.51000213623|1
2025-04-07 11:42:00|10881|1153100|CEAB3|3.45B|3450000000|11.32|4082041|-2.02|29|2025-08-06|15/06/2025||0.2674||2030000000|11.319999694824|1|2025-05-07|15/03/2025||-0.1631||1570000000|11.319999694824|1
2025-04-07 11:42:11|10882|18468|WCKH|197.10B|197100000000|1213.05|525713|130.51|35|2025-02-03|15/12/2024|||||1558.5500488281|1|2024-11-13|15/09/2024|||||1180.8000488281|1
2025-04-07 11:42:20|10883|103362|2505|8.38B|8380000000.000001|22.05|187523|-17.42|33|2025-05-08|15/03/2025|||||22.049999237061|1|2025-03-12|15/12/2024|||||20.950000762939|1
2025-04-07 11:42:27|10884|1152996|6820|1.2B|1200000000|0.495|343987|-38.71|0||
2025-04-07 11:42:36|10885|41455|IAM|840B|840000000000|840|984939|20.27|41|2025-05-28|15/03/2025||26.13|||840|1|2025-02-26|15/12/2024|16.21|15.5|||820|1
2025-04-07 11:42:45|10886|1142470|263050|52.45B|52450000000|1390|72606|-46.3|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2025-04-07 11:42:54|10887|979941|131370|167.2B|167200000000|3210|339020|-7.88|33|2025-05-19|15/03/2025|||||3210|1|2025-02-26|15/12/2024|||||2945|1
2025-04-07 11:43:02|10888|1012193|3228|11.85B|11850000000|168.5|181822|-66.5|33|2025-04-30|15/03/2025|||||168.5|1|2025-03-11|15/12/2024|||||193|1
2025-04-07 11:43:08|10889|943507|1681|6.94B|6940000000|8.42|1504818|74.04|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2025-04-07 11:43:14|10890|1137418|1935|1.22B|1220000000|0.71|112150|4.11|0||
2025-04-07 11:43:23|10891|979859|108230|147.02B|147020000000|3800|65899|-52.17|31|2024-11-14|15/09/2024|||||4645|1|2024-08-14|15/06/2024|||||6860|1
2025-04-07 11:43:34|10892|12883|PHDC|19.01B|19010000000|6.61|12524122|87.53|40|2025-05-28|15/03/2025|||||6.5900001525879|1|2025-02-28|15/12/2024|||||6.25|1
2025-04-07 11:43:42|10893|1166723|SEQL3|74.26M|74260000|2.1|500321|-65|23|2025-05-13|15/03/2025|||||2.0999999046326|1|2025-03-25|15/12/2024|||||2.0299999713898|1
2025-04-07 11:43:52|10894|103579|3653|147.92B|147920000000|1035|1366030|11.29|33|2025-05-08|15/03/2025|||||1035|1|2025-02-25|15/12/2024||5.71||3730000000|1325|1
2025-04-07 11:44:00|10895|41458|||||||34|2025-06-03|15/03/2025|||||10546|1|2025-03-17|15/12/2024|||||9545.400390625|1
2025-04-07 11:44:07|10896|1173361|9982|425.22M|425220000|0.11|492704000|0|0||
2025-04-07 11:44:14|10897|1096012|QTT|395.58K|395580|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2025-04-07 11:44:23|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|31|2024-08-27|15/06/2024|||||0.01999999955297|1|2024-06-04|15/03/2024|||||0.01999999955297|1
2025-04-07 11:44:28|10899|1138458|3798|1.37B|1370000000|0.96|298676|-51.58|0||
2025-04-07 11:44:32|10900|1153449|2163|292.58M|292580000|0.6|303055|-73.91|0||
2025-04-07 11:44:43|10901|18676|EVEN3|1.12B|1120000000|5.69|1174498|-19.77|45|2025-05-12|15/03/2025||0.25||450090000|5.6900000572205|1|2025-03-27|15/12/2024|-0.07|0.2|450000000|448200000|6.6599998474121|1
2025-04-07 11:44:51|10902|950330|COMF|156.33M|156330000|0.27|408056|-35.87|33|2025-06-03|15/04/2025|||||0.27000001072884|1|2025-04-01|15/01/2025|||||0.31000000238419|1
2025-04-07 11:44:59|10903|1088198|2048|244.87M|244870000|0.14|1023569|48.76|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2025-04-07 11:45:11|10904|943464|0832|218.82M|218820000|0.07|619224|5.26|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2025-04-07 11:45:22|10905|950530|UTPS|13.00B|13000000000|20.96|632023|-12.83|33|2025-04-23|15/03/2025|||||20.959999084473|1|2025-02-22|15/12/2024|||627300000||21.226676940918|1
2025-04-07 11:45:31|10906|1169402|CSED3|1.25B|1250000000|3.42|584384|-18.91|23|2025-05-15|15/03/2025|||||3.420000076294|1|2025-03-31|15/12/2024||0.08|662700000|650720000|3.8800001144409|1
2025-04-07 11:45:35|10907|40449|||||||25|2023-05-02|15/03/2023|1.28||850600000||12.054815292358|1|2023-02-28|15/12/2022|3.12||894800000||13.068543434143|1
2025-04-07 11:45:43|10908|986211|||||||35|2025-05-09|15/03/2025|||||7.1999998092651|1|2025-02-27|15/12/2024|0.1||1470000000||8.6999998092651|1
2025-04-07 11:45:51|10909|979344|042040|43.26B|43260000000|218|421349|-44.89|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2025-04-07 11:46:00|10910|102060|MRCP|425.01M|425010000|43.05|11120|1.72|34|2025-05-28|15/03/2025|||||43.049999237061|1|2025-02-26|15/12/2024|||||48.700000762939|1
2025-04-07 11:46:04|10911|990855|2100|1.46B|1460000000|0.455|4900690|126.62|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2025-04-07 11:46:24|10912|100141|3382|3.69B|3690000000|0.6|2717094|22.22|33|2024-11-18|15/09/2024|||||0.62000000476837|1|2024-08-28|15/06/2024|||||0.61000001430511|1
2025-04-07 11:46:35|10913|12922|HELI|15.29B|15290000000|11.38|7667545|7.29|34|2025-05-28|15/03/2025|||||11.359999656677|1|2025-02-26|15/12/2024|||||10.359999656677|1
2025-04-07 11:46:47|10914|985129|COE|120.26M|120260000|20.9|16137|198.15|37|2025-06-03|15/03/2025|||||20.89999961853|1|2025-03-24|15/12/2024|||||20.799999237061|1
2025-04-07 11:46:55|10915|100107|1777|317.49M|317490000|0.062|1232750|163.33|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2025-04-07 11:47:02|10916|12932|MASR|9.44B|9440000000|4.42|6887052|18.13|38|2025-05-23|15/03/2025|||||4.4099998474121|1|2025-02-28|15/12/2024|||||3.960000038147|1
2025-04-07 11:47:08|10917|990993|||||||15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2025-04-07 11:47:13|10918|1137421|1769|2.66B|2660000000|4.3|3252438|13.19|0||
2025-04-07 11:47:25|10919|20547|AIU|18.78M|18780000|0.61|434097|-80.94|44|2024-08-20|15/05/2024|||||0.61000001430511|1|2024-05-01|15/02/2024|||||2.5999999046326|1
2025-04-07 11:47:30|10920|946364|1778|297.51M|297510000|0.16|523839|-11.92|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
2025-04-07 11:47:38|10921|43827|011690|76.79B|76790000000|1951|483029|-49.59|26|2024-08-09|15/06/2024||||48300000000|2700|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2025-04-07 11:47:46|10922|12544|DSI|937.78M|937780000|0.325|24387264|-12.16|33|2024-11-11|15/09/2024|||||0.35699999332428|1|2024-07-29|15/06/2024|||||0.40099999308586|1
2025-04-07 11:47:51|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2025-04-07 11:47:57|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2025-04-07 11:48:06|10925|102731|GLOBAL|34.84B|34840000000|6.45|16793701|-60.13|37|2025-07-24|15/06/2025||0.1348|||6.4499998092651|1|2025-05-06|15/03/2025||0.1348|||6.4499998092651|1
2025-04-07 11:48:11|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2025-04-07 11:48:15|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2025-04-07 11:48:21|10928|958514|HPG|157.35T|157350000000000|24600|22972527|-8.12|35|2025-04-18|15/03/2025|||||24600|1|2025-02-26|15/12/2024|||34490500000000|34676000000000|27500|1
2025-04-07 11:48:26|10929|1097868|KAPq|8.68B|8680000000|32.35|67827|-22.79|0||
2025-04-07 11:48:34|10930|958739|VIC|216.88T|216880000000000|58300|4160027|21.97|33|2025-05-28|15/03/2025|||||58300|1|2025-01-30|15/12/2024|||65244000000000||40400|1
2025-04-07 11:48:49|10931|50473|ROTLV|24.97B|24970000000|27.3|427845|-4.21|45|2025-05-14|15/03/2025|||||27.299999237061|1|2025-02-28|15/12/2024|||2840000000||29.049999237061|1
2025-04-07 11:48:59|10932|943374|IAM|9.24B|9240000000|7.3|4581|-14.77|42|2025-04-23|15/03/2025|||||7.3000001907349|1|2025-02-13|15/12/2024|||883180000|867080000|7.5|1
2025-04-07 11:49:03|10933|1167001|||||||7|2025-07-28|15/06/2025||3.1||1460000000|71.800003051758|1|2025-04-28|15/03/2025||2.88||1390000000|71.800003051758|1
2025-04-07 11:49:13|10934|13237|ATW|130.34B|130340000000|645.2|86287|33.66|40|2025-05-28|15/03/2025|||||645.20001220703|1|2025-03-25|15/12/2024|||||705|1
2025-04-07 11:49:21|10935|958751|VNM|122.26T|122260000000000|58500|3546772|-10.15|35|2025-04-25|15/03/2025|||||58500|1|2025-01-23|15/12/2024|908|977.09|15477070000000|16398980000000|61600|1
2025-04-07 11:49:30|10936|958566|MSN|83.42T|83420000000000|58000|4414877|-19.33|33|2025-04-24|15/03/2025||924.71||22196170000000|58000|1|2025-01-23|15/12/2024|457|894.85|22701530000000|23887000000000|65200|1
2025-04-07 11:49:41|10937|101672|DANGCEM|7.16T|7160000000000|432|543494|-30.1|44|2025-04-25|15/03/2025|||||432|1|2025-02-28|15/12/2024|||1019980000000||480|1
2025-04-07 11:49:50|10938|1076910|VHM|206.6T|206600000000000|50300|8180783|17.11|35|2025-05-28|15/03/2025||1850.53|||50300|1|2025-02-26|15/12/2024|2777.49|2762.28|33136000000000|33136000000000|40750|1
2025-04-07 11:49:57|10939|44430|HSBKq|150.82M|150820000|21|54164|21.24|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2025-04-07 11:50:06|10940|13388|BKMB|1.90B|1900000000|0.253|1650021|-4.17|47|2025-04-21|15/03/2025|||||0.25299999117851|1|2025-02-03|15/12/2024|||141480000|141990000|0.25900000333786|1
2025-04-07 11:50:13|10941|988918|||||||33|2025-05-28|15/03/2025|||||220|1|2025-02-26|15/12/2024|7.45|7.45|19970000000|19970000000|216|1
2025-04-07 11:50:21|10942|988989|BEXI|103.85B|103850000000|110.1|82|-4.76|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2025-04-07 11:50:30|10943|994755|NVL|17.75T|17750000000000|9100|9616390|-50.27|33|2025-04-25|15/03/2025|||||9100|1|2025-01-24|15/12/2024|||4779000000000|697000000000|8730|1
2025-04-07 11:50:38|10944|1131263|MTNN|5.14T|5140000000000|229.3|2030289|7.93|30|2025-04-25|15/03/2025|||||229.30000305176|1|2025-02-27|15/12/2024|||988220000000||264.20001220703|1
2025-04-07 11:50:48|10945|50467|ROSNP|44.86B|44860000000|0.72|7926047|7.06|46|2025-04-30|15/03/2025|||||0.72000002861023|1|2025-02-04|15/12/2024|0.0127||9080000000||0.72799998521805|1
2025-04-07 11:50:57|10946|958731|VCB|501.34T|501340000000000|60000|2455624|-36.78|36|2025-08-06|15/06/2025||1088.69||18493950000000|60000|1|2025-05-07|15/03/2025||1048.47||17738070000000|60000|1
2025-04-07 11:51:07|10947|101690|GTCO|1.57T|1570000000000|68.5|15164839|44.58|44|2025-04-23|15/03/2025|||||68.5|1|2025-03-31|15/12/2024|||||68.800003051758|1
2025-04-07 11:51:16|10948|101707|NESTLE|772.92B|772920000000|999.7|130750|13.32|35|2025-04-25|15/03/2025|||||999.70001220703|1|2025-02-21|15/12/2024|||293520000000||975|1
2025-04-07 11:51:24|10949|101753|ZENITHB|1.93T|1930000000000|46.9|24870992|13.1|45|2025-04-25|15/03/2025|||||46.950000762939|1|2025-02-20|15/12/2024|||827680000000||50.450000762939|1
2025-04-07 11:51:30|10950|1168698|||||||15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2025-04-07 11:51:39|10951|989136|BXPH|44.21B|44210000000|108.8|448390|-15.37|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2025-04-07 11:51:49|10952|50464|SNG|22.59B|22590000000|5.86|608999|-89.4|44|2025-05-15|15/03/2025|||||5.8600001335144|1|2025-03-03|15/12/2024|0.25||2300000000||5.9000000953674|1
2025-04-07 11:51:59|10953|50449|ROBRD|12.52B|12520000000|17.96|102645|-17.24|44|2025-04-30|15/03/2025|||||17.959999084473|1|2025-02-06|15/12/2024|0.47||1080000000||18.379999160767|1
2025-04-07 11:52:09|10954|958674|SSI|46.59T|46590000000000|23750|20486720|-17.42|35|2025-05-28|15/03/2025|||||23750|1|2025-02-26|15/12/2024|||995000000000||25850|1
2025-04-07 11:52:18|10955|1056075|VRE|42.72T|42720000000000|18800|9863785|-23.89|33|2025-05-28|15/03/2025||443.71||1566070000000|18800|1|2025-02-26|15/12/2024|466.04|507.15|2429440000000|1844080000000|17250|1
2025-04-07 11:52:27|10956|13240|BCP|55.67B|55670000000|274|65489|-5.79|40|2025-05-28|15/03/2025|||||274|1|2025-02-26|15/12/2024|||||280|1
2025-04-07 11:52:33|10957|11177|||||||30|2025-05-20|15/03/2025|||||89|1|2025-02-13|15/12/2024|0.0031||58330000||96.800003051758|1
2025-04-07 11:52:39|10958|13287|CMA|26.29B|26290000000|1821|6249|11.18|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2025-04-07 11:52:46|10959|12461|ARBK|2.82B|2820000000|4.36|133653|0|47|2025-05-28|15/03/2025|||||4.3600001335144|1|2025-03-06|15/12/2024|||723000000||5.0100002288818|1
2025-04-07 11:52:56|10960|997168|VJC|46.74T|46740000000000|86300|564605|-15.31|33|2025-04-28|15/03/2025|||||86300|1|2025-02-26|15/12/2024|||||96100|1
2025-04-07 11:53:04|10961|13250|CSR|19.75B|19750000000|209|52368|10.71|25|2025-05-28|15/03/2025|||||208.10000610352|1|2025-03-28|15/12/2024|||||213.85000610352|1
2025-04-07 11:53:11|10962|986125|MSA|51.01B|51010000000|699|50574|159.89|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2025-04-07 11:53:21|10963|13545|BEYON|826.29M|826290000|0.5|97886.13|-0.6|47|2025-04-24|15/03/2025|||||0.5|1|2025-02-28|15/12/2024|||||0.49799999594688|1
2025-04-07 11:53:31|10964|13266|LBV|11.81B|11810000000|4080|1841|-8.79|31|2025-05-28|15/03/2025|||||4080|1|2025-02-26|15/12/2024|||||4200|1
2025-04-07 11:53:38|10965|41780|JKH|324.01B|324010000000|184|423722|-7.54|33|2024-11-05|15/09/2024|||||184|1|2024-07-30|15/06/2024|-0.0599||69660000000||191.25|1
2025-04-07 11:53:48|10966|101682|FIRSTHOLD|897.38B|897380000000|25|15960816|-14.28|44|2025-04-23|15/03/2025|||||25|1|2025-01-30|15/12/2024|||||29.25|1
2025-04-07 11:53:55|10967|42190|||||||33|2025-04-25|15/03/2025|||||12050|1|2025-02-28|15/12/2024|||||10050|1
2025-04-07 11:54:04|10968|13415|OTEL|637.34M|637340000|0.85|168016|-19.43|47|2025-05-12|15/03/2025|||||0.85000002384186|1|2025-03-04|15/12/2024|||790000000|787000000|0.81499999761581|1
2025-04-07 11:54:14|10969|958676|STB|70.51T|70510000000000|37400|10512657|26.35|33|2025-05-28|15/03/2025|||||37400|1|2025-02-26|15/12/2024|||7410000000000|7410000000000|39250|1
2025-04-07 11:54:24|10970|1059856|GEX|20.28T|20280000000000|23600|9444797|0.64|30|2025-05-28|15/03/2025|||||23600|1|2025-02-26|15/12/2024|||||22900|1
2025-04-07 11:54:33|10971|958596|PDR|15.15T|15150000000000|17350|6885673|-40.36|33|2025-05-28|15/03/2025|||||17350|1|2025-02-26|15/12/2024|||1844000000000||19450|1
2025-04-07 11:54:41|10972|989128|LFAR|52.96B|52960000000|45.5|241241|-32.94|34|2025-05-28|15/03/2025|||||45.5|1|2025-02-26|15/12/2024|||||50|1
2025-04-07 11:54:50|10973|101654|ACCESS|1.18T|1180000000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2025-04-07 11:54:59|10974|989044|GRAE|434.66B|434660000000|320.8|221513|34.01|34|2025-04-23|15/03/2025|||||320.79998779297|1|2025-02-10|15/12/2024|||||336.60000610352|1
2025-04-07 11:55:05|10975|988974|BRAC|90.08B|90080000000|50.6|994031|41.03|33|2025-05-28|15/03/2025|||||50.599998474121|1|2025-02-26|15/12/2024|||||53.400001525879|1
2025-04-07 11:55:12|10976|101738|UBA|1.24T|1240000000000|36|17461844|39.06|44|2025-04-10|15/03/2025|||||36|1|2025-02-28|15/12/2024|||||36.799999237061|1
2025-04-07 11:55:18|10977|958539|KBC|19.61T|19610000000000|25550|5012757|-22.58|34|2025-05-28|15/03/2025|||||25550|1|2025-02-26|15/12/2024|||781000000000|917000000000|29600|1
2025-04-07 11:55:26|10978|945709|||||||41|2025-05-15|15/03/2025|||||11.199999809265|1|2025-03-27|15/12/2024|||2510000000||12.659999847412|1
2025-04-07 11:55:35|10979|941195|BKNZ|225.93M|225930000|0.101|264385|1|35|2025-05-28|15/03/2025|||||0.10100000351667|1|2025-02-26|15/12/2024|||||0.10100000351667|1
2025-04-07 11:55:44|10980|958541|KDH|28.31T|28310000000000|28000|2360953|-15.62|35|2025-05-28|15/03/2025||1410|||28000|1|2025-03-14|15/12/2024|||2049000000000|2048000000000|32350|1
2025-04-07 11:55:52|10981|994073|SAB|55.6T|55600000000000|43350|880903|-17.22|33|2025-04-24|15/03/2025||||6974270000000|43350|1|2025-01-22|15/12/2024|752.83|601.39|8933000000000|8407000000000|53600|1
2025-04-07 11:55:58|10982|980211|LTEJ|15.33B|15330000000|760|1245569|-0.51|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||751|1
2025-04-07 11:56:06|10983|12374|JOPT|526.00M|526000000|5.28|76298|0.38|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2025-04-07 11:56:15|10984|953722|DGC|32.09T|32090000000000.004|84500|1585965|-27.48|33|2025-05-28|15/03/2025|||||84500|1|2025-02-26|15/12/2024|||2417900000000|2703000000000|109700|1
2025-04-07 11:56:24|10985|989113|BATC|174.64B|174640000000|320.7|93947|-19.63|33|2025-05-28|15/03/2025|||||320.70001220703|1|2025-02-26|15/12/2024|||||346.70001220703|1
2025-04-07 11:56:30|10986|955703|RIVP|631.84M|631840000|5.14|22670|2.65|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2025-04-07 11:56:41|10987|958518|HSG|9.47T|9470000000000|15250|5900993|-30.75|35|2025-05-28|15/03/2025|||||15250|1|2025-02-26|15/12/2024|||10221850000000||17750|1
2025-04-07 11:56:56|10988|40422|ALBH|1.57B|1570000000|1.11|95384|-11.27|47|2025-05-13|15/03/2025|||||1.1100000143051|1|2025-02-18|15/12/2024|0.026||446630000||1.0149999856949|1
2025-04-07 11:57:03|10989|989002|||||||33|2025-05-28|15/03/2025|||||144.39999389648|1|2025-02-26|15/12/2024|2.99||7450000000|6525000000|147|1
2025-04-07 11:57:13|10990|13389|BKSB|860.24M|860240000|0.13|2967046|17.12|47|2025-04-10|15/03/2025|||||0.12999999523163|1|2025-02-26|15/12/2024||||85400000|0.12999999523163|1
2025-04-07 11:57:22|10991|50472|TGN|5.12B|5120000000|27.2|27527|39.92|37|2025-05-15|15/03/2025|||||27.200000762939|1|2025-02-28|15/12/2024|0.87||665000000||28.39999961853|1
2025-04-07 11:57:32|10992|1024916|VCI|26.57T|26570000000000|37000|8137678|-2.36|33|2025-05-28|15/03/2025|||||37000|1|2025-02-26|15/12/2024|||||36800|1
2025-04-07 11:57:37|10993|955692|TMA|15.42B|15420000000|1720|3693|28.57|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2025-04-07 11:57:41|10994|1166932|IGNq|||20.8|4360|16.85}|0||
2025-04-07 11:57:52|10995|40421|ORDS|113.26M|113260000|0.174|71009|-42.19|47|2025-04-23|15/03/2025|||||0.17399999499321|1|2025-02-05|15/12/2024|||62900000||0.21999999880791|1
2025-04-07 11:58:01|10996|12355|JOIB|852.00M|852000000|4.26|111167|4.16|35|2024-11-27|15/09/2024|||||4.0100002288818|1|2024-08-28|15/06/2024|||||4.0599999427795|1
2025-04-07 11:58:09|10997|989144|CTBK|31.10B|31100000000|23|1575647|0.44|33|2025-05-28|15/03/2025|||||23|1|2025-02-26|15/12/2024|||||23.10000038147|1
2025-04-07 11:58:17|10998|42141|PVS|12.57T|12570000000000|26300|2563034|-36.5|35|2025-05-28|15/03/2025|||||26300|1|2025-02-26|15/12/2024|||9777000000000||34800|1
2025-04-07 11:58:26|10999|958641|SBT|12.22T|12220000000000|15000|2449266|33.6|33|2025-05-28|15/03/2025|||||15000|1|2025-02-26|15/12/2024|||||13650|1
2025-04-07 11:58:34|11000|958398|BID|252.77T|252770000000000|36000|3392120|-13.23|33|2025-05-28|15/03/2025|||||36000|1|2025-02-26|15/12/2024|||26405000000000|26405000000000|41250|1
2025-04-07 11:58:42|11001|958483|GAS|137.51T|137509999999999.98|58700|802023|-20.39|35|2025-05-28|15/03/2025||||25696000000000|58700|1|2025-02-26|15/12/2024|||24945000000000|25000000000000|68700|1
2025-04-07 11:58:53|11002|958737|VHC|12.23T|12230000000000|54500|774468|-24.17|35|2025-05-28|15/03/2025||||3156000000000|54500|1|2025-02-26|15/12/2024|||3206000000000|3306000000000|70200|1
2025-04-07 11:59:00|11003|989017|NBLL|13.20B|13200000000|4.1|1101114|-41.43|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2025-04-07 11:59:09|11004|1072442|POW|26.7T|26700000000000|11400|7012360|1.33|33|2025-05-28|15/03/2025||||6838000000000|11400|1|2025-02-26|15/12/2024|||8493000000000||12250|1
2025-04-07 11:59:15|11005|989074|||||||33|2025-05-28|15/03/2025|||||14.800000190735|1|2025-02-26|15/12/2024|||||16.299999237061|1
2025-04-07 11:59:23|11006|958469|||||||33|2025-05-28|15/03/2025|||||14150|1|2025-02-26|15/12/2024|||1529000000000||15400|1
2025-04-07 11:59:27|11007|965383|||||||35|2025-04-24|15/03/2025|||||0.6259999871254|1|2025-02-20|15/12/2024|||183500000|190700000|0.62699997425079|1
2025-04-07 11:59:34|11008|1057644|||||||35|2025-05-28|15/03/2025|||||20800|1|2025-01-23|15/12/2024|||9448000000000||22000|1
2025-04-07 11:59:43|11009|41889|SAMP|128.12B|128120000000|79.1|613795|1.41|33|2024-11-27|15/09/2024|||||79.099998474121|1|2024-08-28|15/06/2024|6.9|6.9|||74.599998474121|1
2025-04-07 11:59:51|11010|42257|VCG|12.39T|12390000000000|20700|8662933|-6.52|33|2025-05-28|15/03/2025|||||20700|1|2025-02-26|15/12/2024|||||22000|1
2025-04-07 12:00:00|11011|969581|SAB1L|530.93M|530929999.99999994|0.816|1|34.9|35|2025-04-28|15/03/2025|||||0.81599998474121|1|2025-02-26|15/12/2024|0.029|0.02|56700000|53000000|0.82700002193451|1
2025-04-07 12:00:10|11012|958540|KDC|15.85T|15850000000000|54700|315430|-2.42|35|2025-05-28|15/03/2025|||||54700|1|2025-02-26|15/12/2024|||||58200|1
2025-04-07 12:00:19|11013|991210|TCH|11.06T|11060000000000|16550|6005177|0.3|25|2023-04-28|15/03/2023|383.92||2093200000000||7346.8999023438|1|2023-01-27|15/12/2022|112.48||947800000000||7250.5|1
2025-04-07 12:00:25|11014|1136006|VGC|18.99T|18990000000000|42350|1129448|-22.1|31|2025-05-28|15/03/2025|||||42350|1|2025-02-26|15/12/2024|||||51800|1
2025-04-07 12:00:34|11015|13260|HPS|4.19B|4190000000.0000005|565.1|11674|2.59|30|2025-05-27|15/03/2025|||||565.09997558594|1|2025-03-31|15/12/2024|||||620|1
2025-04-07 12:00:40|11016|958621|PVD|10.67T|10670000000000|19200|3751327|-41.64|33|2025-05-28|15/03/2025||||1739000000000|19200|1|2025-02-26|15/12/2024|||2789000000000|2635500000000|24600|1
2025-04-07 12:00:46|11017|958409|BVH|33.52T|33520000000000.004|45150|712388|10.81|33|2025-05-28|15/03/2025|||||45150|1|2025-02-26|15/12/2024|||||57200|1
2025-04-07 12:00:55|11018|1009015|PLX|45.36T|45360000000000|35700|1405613|-0.15|33|2025-05-28|15/03/2025|||||35700|1|2025-02-26|15/12/2024|||71038000000000||43300|1
2025-04-07 12:01:03|11019|41731|COMB|216.07B|216070000000|103|568008|-2.83|33|2024-11-27|15/09/2024|||||103|1|2024-08-09|15/06/2024|5.9||||89.699996948242|1
2025-04-07 12:01:13|11020|13390|NBOB|471.52M|471520000|0.29|3163639|12.84|47|2025-05-28|15/03/2025|||||0.28999999165535|1|2025-02-26|15/12/2024|||38310000|39600000|0.28000000119209|1
2025-04-07 12:01:20|11021|1169477|APH|1.54T|1540000000000|6300|620475|-25.44|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2025-04-07 12:01:28|11022|958480|FLC|2.53T|2530000000000|3570|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2025-04-07 12:01:36|11023|13555|ITHMR|58.20M|58200000|0.02|181657|-44.44|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2025-04-07 12:01:47|11024|11106|BURG|799.85M|799850000|221|6745942|13.75|47|2025-04-28|15/03/2025|||||221|1|2025-02-19|15/12/2024|||55000000|57150000|214|1
2025-04-07 12:01:56|11025|965395|TVEAT|205.00M|205000000|10.4|1|1.46}|35|2025-04-24|15/03/2025|||||10.39999961853|1|2025-02-06|15/12/2024|||||10.199999809265|1
2025-04-07 12:02:06|11026|50602|POSR|660.20M|660200000|42.6|3070|40.62|34|2025-05-16|15/03/2025|||||42.599998474121|1|2025-03-07|15/12/2024|||||51.5|1
2025-04-07 12:02:17|11027|11133|JAZK|216.70M|216700000|985|541307|-16.95|43|2025-04-29|15/03/2025|||||985|1|2025-02-11|15/12/2024|||43000000||962|1
2025-04-07 12:02:27|11028|19051|ALIMK|46.13M|46130000|45|1804272|-5.86|33|2025-05-14|15/03/2025|||||45|1|2025-03-31|15/12/2024|||||49.099998474121|1
2025-04-07 12:02:36|11029|11253|KPRO|402.94M|402940000|88.5|11466902|-30.31|47|2025-05-20|15/03/2025|||||88.5|1|2025-03-31|15/12/2024|||||98|1
2025-04-07 12:02:46|11030|13387|BKDB|434.69M|434690000|0.143|30177|-10.62|47|2025-05-28|15/03/2025|||||0.14300000667572|1|2025-02-26|15/12/2024|||37070000|37900000|0.15099999308586|1
2025-04-07 12:02:55|11031|50471|ROTEL|3.01B|3010000000|41.1|9785|41.48|40|2025-05-16|15/03/2025|||||41.099998474121|1|2025-03-28|15/12/2024|||||43.200000762939|1
2025-04-07 12:03:03|11032|11116|ALAF|13.10M|13100000|131|230801|-93.51|33|2025-05-28|15/03/2025|||||131|1|2025-02-26|15/12/2024|||||129|1
2025-04-07 12:03:11|11033|1093993|||||||30|2025-05-28|15/03/2025|||||525|1|2025-02-26|15/12/2024|||||522|1
2025-04-07 12:03:16|11034|954944|||||||36|2025-05-13|15/03/2025|||||850|1|2025-03-09|15/12/2024|||65400000||926|1
2025-04-07 12:03:26|11035|44436|PJPq|62.46M|62460000|22|191537|-5.98|44|2024-10-24|15/09/2024|||||22|1|2024-08-15|15/06/2024|||||22|1
2025-04-07 12:03:34|11036|944073|002594|891.59B|891590000000|321.76|16112892|59.01|35|2025-04-23|15/03/2025|||||321.76000976562|1|2025-03-24|15/12/2024|5.16|3.86|274850000000|253880000000|372|1
2025-04-07 12:03:43|11037|944522|000568|185.39B|185390000000|125.56|11279972|-33.78|35|2025-04-28|15/12/2024||1.95||9110000000|125.55999755859|1|2025-04-25|15/03/2025||3.04||8730000000|125.55999755859|1
2025-04-07 12:04:00|11038|944536|002714|210.22B|210220000000|38.78|39700487|-12.42|35|2025-04-25|15/03/2025|||||38.779998779297|1|2025-03-20|15/12/2024|1.35|1.84|41170000000|41280000000|38.740001678467|1
2025-04-07 12:04:11|11039|950765|300015|114.82B|114820000000|12.2|74084899|-2.16|35|2025-04-25|15/12/2024||0.035||4830000000|12.199999809265|1|2025-04-24|15/03/2025||0.105||5180000000|12.199999809265|1
2025-04-07 12:05:21|11040|944129|000625|114.90B|114900000000|11.59|93351847|-30.54|30|2025-04-30|15/03/2025|||||11.590000152588|1|2025-04-11|15/12/2024||0.16||68340000000|11.590000152588|1
2025-04-07 12:05:30|11041|944961|000538|98.96B|98960000000|55|7943414|8.41|35|2025-04-25|15/03/2025||1.11|||55|1|2025-04-01|15/12/2024|0.2384|0.2261|10120000000|10190000000|56.799999237061|1
2025-04-07 12:05:40|11042|944012|000596|86.90B|86900000000|164.1|2738945|-36.87|35|2025-04-28|15/03/2025||4.11||8620000000|164.10000610352|1|2025-04-28|15/12/2024||1.74||4760000000|164.10000610352|1
2025-04-07 12:05:56|11043|944239|002311|80.61B|80610000000|48|6957199|17.03|35|2025-04-29|15/03/2025|||||48|1|2025-04-22|15/12/2024||0.6023||44290000000|48|1
2025-04-07 12:06:07|11044|944340|000895|91.85B|91850000000|26.68|11660999|1.65|35|2025-04-23|15/03/2025||0.3947||16040000000|26.680000305176|1|2025-03-26|15/12/2024|0.3328|0.44|15600000000|14070000000|26.270000457764|1
2025-04-07 12:06:18|11045|1166992|300999|174.3B|174300000000|30|6622356|-0.35|22|2025-04-28|15/03/2025|||||30|1|2025-03-22|15/12/2024|0.2||63410000000|318530000000|31.559999465942|1
2025-04-07 12:06:28|11046|1057343|002920|53.11B|53110000000|95.7|7022689|-23.79|33|2025-04-16|15/03/2025||1.24||8700000000|95.699996948242|1|2025-04-09|15/12/2024||1.22||8760000000|95.699996948242|1
2025-04-07 12:06:38|11047|944845|000100|72.44B|72440000000|3.95|326440049|-21.09|35|2025-04-29|15/12/2024||0.053||44210000000|3.9500000476837|1|2025-04-24|15/03/2025||0.0291||41730000000|3.9500000476837|1
2025-04-07 12:06:57|11048|951671|002625|72.81B|72810000000|33.85|32673902|85.98|29|2025-04-25|15/03/2025|||||33.849998474121|1|2025-04-25|15/12/2024|||||33.849998474121|1
2025-04-07 12:07:05|11049|1017444|002602|47.36B|47360000000|6.44|121492555|29.06|33|2025-04-29|15/12/2024||0.08||6960000000|6.4400000572205|1|2025-04-28|15/03/2025|||||6.4400000572205|1
2025-04-07 12:07:24|11050|944554|000876|45.87B|45870000000|10.2|45377111|5.34|33|2025-05-06|15/03/2025|||||10.199999809265|1|2025-04-28|15/12/2024|||||10.199999809265|1
2025-04-07 12:07:35|11051|944183|000800|35.10B|35100000000|7.13|10390085|-15.74|35|2025-04-25|15/03/2025|||||7.1300001144409|1|2025-03-29|15/12/2024|||||8.1599998474121|1
2025-04-07 12:07:54|11052|944655|002568|24.80B|24800000000|24.03|9222620|14.91|34|2025-04-29|15/12/2024||0.2899||985260000|24.030000686646|1|2025-04-25|15/03/2025|||||24.030000686646|1
2025-04-07 12:08:38|11053|1013770|300595|12.32B|12320000000|13.75|9970697|-16.13|33|2025-04-29|15/03/2025||0.2319||574490000|13.75|1|2025-04-01|15/12/2024|0.0571|0.11|382810000|496500000|15.869999885559|1
2025-04-07 12:08:56|11054|944741|000069|18.17B|18170000000|2.26|46820707|-10.82|35|2025-04-25|15/03/2025||-0.04||4260000000|2.2599999904633|1|2025-03-29|15/12/2024|0.16|-0.04|25080000000|11250000000|2.420000076294|1
2025-04-07 12:09:10|11055|944957|000998|14.46B|14460000000|10.97|22194244|-16.67|35|2025-04-26|15/12/2024||0.0987||4000000000|10.970000267029|1|2025-04-24|15/03/2025|||||10.970000267029|1
2025-04-07 12:09:29|11056|944039|002385|18.58B|18580000000|4.34|69147332|-15.15|34|2025-04-28|15/03/2025|||||4.3400001525879|1|2025-04-25|15/12/2024||0.0435||9970000000|4.3400001525879|1
2025-04-07 12:09:36|11057|944483|000799|13.97B|13970000000|42.98|7852886|-21.35|33|2025-04-29|15/12/2024||0.38||720340000|42.979999542236|1|2025-04-25|15/03/2025||0.38||592690000|42.979999542236|1
2025-04-07 12:09:45|11058|951667|002507|14.55B|14550000000|12.62|15122727|-2.52|35|2025-07-28|15/06/2025||0.1801||601910000|12.619999885559|1|2025-04-24|15/03/2025||0.2331||793510000|12.619999885559|1
2025-04-07 12:10:03|11059|944789|002422|54.86B|54860000000|34.41|17982020|15.96|34|2025-04-24|15/12/2024||0.4177||5820000000|34.409999847412|1|2025-04-23|15/03/2025||0.55||6000000000|34.409999847412|1
2025-04-07 12:10:14|11060|944818|002024|16.49B|16489999999.999998|1.8|32014282|13.21|35|2025-04-28|15/03/2025|||||1.7999999523163|1|2025-03-29|15/12/2024|||||2.210000038147|1
2025-04-07 12:10:28|11061|1017433|002558|23.30B|23300000000|12.57|39105147|9.78|33|2025-04-28|15/03/2025|||||12.569999694824|1|2025-04-25|15/12/2024||0.1162||678180000|12.569999694824|1
2025-04-07 12:10:37|11062|951657|002044|19.92B|19920000000|5.12|172944450|4.2|34|2025-04-25|15/03/2025|||||5.1199998855591|1|2025-04-17|15/12/2024|||||5.1199998855591|1
2025-04-07 12:10:55|11063|1017650|300558|21.89B|21890000000|52.38|6006215|27.89|34|2025-04-24|15/03/2025||0.32||865940000|52.380001068115|1|2025-04-18|15/12/2024||0.44||818440000|52.380001068115|1
2025-04-07 12:11:09|11064|944317|002508|20.18B|20180000000|21.34|8559248|-10.29|35|2025-04-29|15/12/2024||0.4813||3330000000|21.340000152588|1|2025-04-23|15/03/2025||0.42|||21.340000152588|1
2025-04-07 12:11:17|11065|944583|002557|12.10B|12100000000|24.29|7626417|-28.69|34|2025-04-24|15/03/2025||0.42||1520000000|24.290000915527|1|2025-04-24|15/12/2024||0.7441||2710000000|24.290000915527|1
2025-04-07 12:11:36|11066|944466|000623|18.13B|18130000000|15.16|10231717|8.23|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2025-04-07 12:11:54|11067|950862|300146|17.80B|17800000000|10.57|13856698|-31.48|35|2025-04-24|15/03/2025|||||10.569999694824|1|2025-03-22|15/12/2024|||1100000000||12.060000419617|1
2025-04-07 12:12:13|11068|954983|002157|24.87B|24870000000|2.69|67228259|-1.05|35|2025-04-28|15/03/2025|||||2.6900000572205|1|2025-04-25|15/12/2024|||||2.6900000572205|1
2025-04-07 12:12:32|11069|944204|002299|19.60B|19600000000|15.78|10951335|-3.76|35|2025-04-25|15/03/2025|||||15.779999732971|1|2025-04-12|15/12/2024||0.26|||15.779999732971|1
2025-04-07 12:12:40|11070|944552|002405|18.70B|18700000000|8|55925974|3.65|34|2025-05-06|15/03/2025||-0.07|||8|1|2025-04-26|15/12/2024||-0.32|||8|1
2025-04-07 12:12:48|11071|945025|002032|45.34B|45340000000|56.55|2399903|0.94|35|2025-04-25|15/03/2025||0.62||5530000000|56.549999237061|1|2025-03-28|15/12/2024|1.01|0.93|5920000000|6080000000|55.479999542236|1
2025-04-07 12:12:57|11072|944117|000999|55.31B|55310000000|42.92|9191112|10.75|35|2025-04-25|15/03/2025||0.6004||6070000000|42.919998168945|1|2025-03-13|15/12/2024|0.3177|0.32|7880000000|7470000000|41.200000762939|1
2025-04-07 12:13:07|11073|944060|000729|36.25B|36250000000|12.87|16588898|32.23|35|2025-04-24|15/03/2025|||||12.869999885559|1|2025-04-22|15/12/2024||-0.19|||12.869999885559|1
2025-04-07 12:13:15|11074|944054|000860|11.45B|11450000000|15.44|11446003|-9.8|33|2025-04-25|15/03/2025|||||15.439999580383|1|2025-04-23|15/12/2024|||||15.439999580383|1
2025-04-07 12:13:30|11075|944511|000513|21.43B|21430000000|33.8|5301791|-5.71|35|2025-04-17|15/03/2025||0.68||3340000000|33.799999237061|1|2025-03-26|15/12/2024|0.43|0.48|2730000000|3000000000|35.430000305176|1
2025-04-07 12:13:39|11076|944620|000423|39.24B|39240000000|60.96|5980459|-2.46|35|2025-04-24|15/03/2025||0.6459||1720000000|60.959999084473|1|2025-03-19|15/12/2024|0.6192|0.7|1590000000|1530000000|58.259998321533|1
2025-04-07 12:13:48|11077|944772|002603|21.45B|21450000000|12.84|19512878|-33.35|35|2025-04-29|15/12/2024|||||12.840000152588|1|2025-04-25|15/03/2025|||||12.840000152588|1
2025-04-07 12:13:56|11078|944074|002511|7.92B|7920000000|6.05|8619700|-24.91|33|2025-04-25|15/12/2024||0.14|||6.0500001907349|1|2025-04-24|15/03/2025|||||6.0500001907349|1
2025-04-07 12:14:36|11079|950860|300144|23.21B|23210000000|8.84|37157701|-16.34|35|2025-04-25|15/12/2024||0.02||307620000|8.8400001525879|1|2025-04-21|15/03/2025|||||8.8400001525879|1
2025-04-07 12:14:45|11080|944896|002607|17.89B|17890000000|2.9|298761722|0.34|33|2025-04-26|15/12/2024||0.03||927520000|2.9000000953674|1|2025-04-25|15/03/2025|||||2.9000000953674|1
2025-04-07 12:14:54|11081|944487|002242|6.81B|6810000000|8.93|6411006|-11.7|35|2025-04-25|15/03/2025||0.17||2080000000|8.9300003051758|1|2025-03-28|15/12/2024|0.0308|0.1017|2670000000|2850000000|10.279999732971|1
2025-04-07 12:15:03|11082|944824|002572|14.58B|14580000000|15.18|12330437|0.44|35|2025-04-24|15/03/2025||0.18||2170000000|15.180000305176|1|2025-04-11|15/12/2024||0.3578||3450000000|15.180000305176|1
2025-04-07 12:15:26|11083|102616|MINT|137.32B|137320000000|26|19896656|-21.21|37|2025-08-08|15/06/2025||0.512|||26|1|2025-05-08|15/03/2025||0.1625||36240000000|26|1
2025-04-07 12:15:34|11084|43227|AIZ|1.92B|1920000000|0.58|1505801|-6.56|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.75073099136353|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.6163409948349|1
2025-04-07 12:15:41|11085|1096341|ANZ|85.77B|85770000000|29|14553|-9.62|28|2025-05-08|15/03/2025|||||29|1|2025-02-24|15/12/2024|||||32|1
2025-04-07 12:15:49|11086|1096343|ARG|840.74M|840740000|0.98|584970|-14.22|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2025-04-07 12:15:57|11087|1096344|ARV|1.24B|1240000000|1.69|5231783|43.22|31|2024-11-25|15/09/2024|||||1.6900000572205|1|2024-08-28|15/06/2024|||||1.6399999856949|1
2025-04-07 12:16:06|11088|43240|CNU|3.34B|3340000000|7.7|222878|5.44|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2025-04-07 12:16:24|11089|1096349|CEN|7.08B|7080000000|8.88|2344299|3.97|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2025-04-07 12:16:32|11090|43248|EBO|7.28B|7280000000|37.4|131643|9.38|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2025-04-07 12:16:41|11091|43251|FBU|3.18B|3180000000|2.96|1345576|-23.31|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2025-04-07 12:16:50|11092|1136172|FSF|607.95M|607950000|5.3|74862|50.68|33|2025-05-22|15/04/2025|||||5.3000001907349|1|2025-03-31|15/01/2025|||||5.4200000762939|1
2025-04-07 12:17:35|11093|1096357|FW7|1.79B|1790000000|10.01|130362|13.84|31|2025-02-17|15/12/2024|||||10.979999542236|1|2024-11-27|15/09/2024|||319600000||10.5|1
2025-04-07 12:17:43|11094|1096359|GNE|2.35B|2350000000|2.15|357642|-12.4|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2025-04-07 12:17:50|11095|1152826|MGP|2.93B|2930000000|1.91|655991|-16.08|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2025-04-07 12:18:01|11096|43257|HGH|665.57M|665570000|0.71|830081|-39.18|31|2024-11-27|15/09/2024|||||0.98000001907349|1|2024-08-28|15/06/2024|||||1.1699999570847|1
2025-04-07 12:18:13|11097|1096364|IFT|9.09B|9090000000|9.35|1269346|-13.49|32|2025-02-03|15/12/2024|||||11.210000038147|1|2024-11-13|15/09/2024||15.00||1085000000|12.289999961853|1
2025-04-07 12:18:29|11098|1096367|IPL|390.57M|390570000|1.04|167585|-9.48|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2025-04-07 12:18:39|11099|43262|KMD|234.85M|234850000|0.33|480085|-41.23|31|2024-11-22|15/10/2024|||||0.43000000715256|1|2024-09-24|15/07/2024||||533000000|0.5|1
2025-04-07 12:18:48|11100|43265|KPG|1.37B|1370000000|0.85|1092595|-0.23|31|2024-11-25|15/09/2024|||||0.95999997854233|1|2024-08-28|15/06/2024|||||0.97000002861023|1
2025-04-07 12:18:58|11101|1096373|MFT|5.62B|5620000000|57.8|50556|-13.29|33|2025-05-29|15/03/2025|||||57.799999237061|1|2025-02-28|15/12/2024|||||69.639999389648|1
2025-04-07 12:19:05|11102|1152799|NPH|498.89M|498890000|2.49|53199|3.31|22|2025-05-21|15/03/2025|||||2.4900000095367|1|2025-01-13|15/12/2024|||||2.5999999046326|1
2025-04-07 12:19:21|11103|1096379|NZXZ|658.75M|658750000|1.47|231890|37.04|34|2025-05-28|15/03/2025|||||1.4700000286102|1|2025-02-21|15/12/2024||3.00||59200000|1.5800000429153|1
2025-04-07 12:19:29|11104|1096380|OCA|446.37M|446370000|0.6|380477|-12.31|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2025-04-07 12:19:40|11105|43287|PEB|106.36M|106360000|0.131|1072051|52.33|27|2025-05-29|15/03/2025|||||0.13099999725819|1|2025-02-26|15/12/2024|||||0.06300000101328|1
2025-04-07 12:19:50|11106|1096386|PKF1|4.23B|4230000000.0000005|6.2|150118|17.04|31|2025-02-21|15/12/2024|||||6.6999998092651|1|2024-11-18|15/09/2024|||||5.9099998474121|1
2025-04-07 12:19:59|11107|1096382|DOT|1.73B|1730000000|1.095|926291|-8.64|31|2025-02-20|15/12/2024|||||1.2400000095367|1|2024-11-27|15/09/2024|||||1.2400000095367|1
2025-04-07 12:20:15|11108|43293|PFI|1.05B|1050000000|2.1|208959|-9.13|32|2025-04-18|15/03/2025|||||2.0999999046326|1|2025-02-25|15/12/2024|||||2.1050000190735|1
2025-04-07 12:20:25|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2025-04-07 12:20:37|11110|1096391|RBD|417.94M|417940000|3.35|32359|3.26|39|2025-05-28|15/03/2025|||||3.3499999046326|1|2025-02-28|15/12/2024|||||3.5999999046326|1
2025-04-07 12:20:45|11111|43301|SAN|455.37M|455370000|4.87|19857|17.65|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2025-04-07 12:20:54|11112|1096394|S05|581.40M|581400000|4.04|131839|20.88|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2025-04-07 12:20:59|11113|1096397|SKO|461.24M|461240000|3.53|36167|-3.74|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2025-04-07 12:21:10|11114|1096396|SKL|839.10M|839100000|4.3|105066|-9.31|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2025-04-07 12:21:23|11115|43309|SKT|318.61M|318610000|2.31|142461|-19.38|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2025-04-07 12:21:38|11116|43308|SKC|877.93M|877930000|1.19|475687|-40.59|33|2025-02-12|15/12/2024||9.00||435950000|1.4099999666214|1|2024-11-27|15/09/2024|||||1.4400000572205|1
2025-04-07 12:21:47|11117|1096400|SPK|3.84B|3840000000|2.03|4471044|-57.35|30|2024-11-18|15/09/2024|||||3.0499999523163|1|2024-08-22|15/06/2024||15.00|||4.3400001525879|1
2025-04-07 12:21:56|11118|43246|SPG|626.12M|626120000|1.12|273841|-14.18|31|2024-11-18|15/09/2024|||||1.3099999427795|1|2024-08-28|15/06/2024|||||1.4199999570847|1
2025-04-07 12:22:06|11119|1096403|SNZ|2.61B|2610000000|10.77|237996|-8.14|30|2024-10-11|15/09/2024|||||12.270000457764|1|2024-08-25|15/06/2024|||||11.5|1
2025-04-07 12:22:15|11120|1096398|SM1|437.04M|437040000|0.72|320364|18.75|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2025-04-07 12:22:23|11121|1096407|THL|347.70M|347700000|1.58|135848|-48.73|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2025-04-07 12:22:33|11122|1096410|MNW|1.45B|1450000000|4.63|38093|0.21|32|2025-01-24|15/12/2024|||||5.6999998092651|1|2024-11-07|15/09/2024|||||5.4499998092651|1
2025-04-07 12:22:41|11123|1096413|VCT|3.89B|3890000000|3.89|133447|3.07|14|2023-02-23|15/12/2022|0.07||616000000||3.8782939910889|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2025-04-07 12:22:51|11124|1096414|VGL|771.07M|771070000|3.44|227602|67.68|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2025-04-07 12:22:57|11125|1096415|VHP|1.2B|1200000000|1.74|365301|-19.12|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2025-04-07 12:23:07|11126|1096416|WBC|108.98B|108980000000|31.6|15370|11.83|28|2025-05-05|15/03/2025|||||31.60000038147|1|2025-02-16|15/12/2024|||6210000000||38.5|1
2025-04-07 12:23:14|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2025-04-07 12:23:55|11128|43233|AGL|12.72M|12720000|0.375|6885|-44.03|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2025-04-07 12:24:02|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2025-04-07 12:24:12|11130|1096336|AFP|257.42M|257420000.00000003|2.52|21088|-19.49|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2025-04-07 12:24:21|11131|1096337|ALF|21.74M|21740000|0.76|8060|0|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2025-04-07 12:24:47|11132|1096390|ARB|67.28M|67280000|0.135|52689|-15.62|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2025-04-07 12:24:54|11133|43324|BAI|52.46M|52460000|0.28|14789|-49.09|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2025-04-07 12:25:01|11134|43283|RTO|1.68M|1680000|0.168|1688|-42.95|14|2022-11-29|15/09/2022|-0||2670||0.22087800502777|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2025-04-07 12:25:10|11135|1096517|BLT|17.91M|17910000|0.014|99687|-12.5|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2025-04-07 12:25:30|11136|43238|BRW|42.64M|42640000|0.6|39306|33.33|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2025-04-07 12:25:40|11137|1096347|BGP|935.72M|935720000|4.1|27131|-11.61|34|2025-05-15|15/04/2025|||||4.0999999046326|1|2025-03-11|15/01/2025|||245300000||4.5500001907349|1
2025-04-07 12:25:49|11138|1096516|BFG|10.92M|10920000|0.31|3274|-12.41|14|2022-11-25|15/09/2022|0.01||10730000||0.3432089984417|1|2022-05-30|15/03/2022|0.01||19250000||0.08219800144434|1
2025-04-07 12:25:55|11139|1152847|CBD|32.39M|32390000|0.098|204091|0|8|2023-03-01|15/12/2022|-0.06||140600||0.29364401102066|1|2022-08-10|15/06/2022|-0.03||1410000||0.39219298958778|1
2025-04-07 12:26:02|11140|1096518|CDI|232.00M|232000000|0.795|19601|1.92|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2025-04-07 12:26:10|11141|43241|CMO|213.82M|213820000|6.54|3583|-23.08|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2025-04-07 12:26:15|11142|43242|CVT|47.93M|47930000|0.68|16822|-70.54|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2025-04-07 12:26:25|11143|1096350|CCC|18.45M|18450000|0.285|1798|23.91|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2025-04-07 12:26:48|11144|43244|DGL|434.86M|434860000|4.3|6692|-35.14|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2025-04-07 12:26:56|11145|1168673|ENS|15.25M|15250000|0.76|618|74.71|10|2023-03-01|15/12/2022|-0.33||9490000||0.86538398265839|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2025-04-07 12:27:04|11146|1096352|ERD|170.19M|170190000|0.91|41393|4.55|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1|2022-11-25|15/09/2022|||85400000|48000000|1.005331993103|1
2025-04-07 12:27:18|11147|1096353|EVO|139.32M|139320000|0.6|22533|0|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2025-04-07 12:27:35|11148|1115153|FWL|41.41M|41410000|0.63|9594|-40|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2025-04-07 12:27:44|11149|1152824|GEN|23.18M|23180000|0.245|77586|-16.1|11|2022-11-29|15/09/2022|||6030000||0.2119999974966|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2025-04-07 12:27:52|11150|1096522|GFL|21.64M|21640000|0.3|46560|0|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2025-04-07 12:28:02|11151|1096360|GTK|1.06B|1060000000|10.06|143871|19.16|20|2025-05-22|15/03/2025||0.0965||117880000|10.060000419617|1|2025-02-26|15/12/2024|||||11.010000228882|1
2025-04-07 12:28:08|11152|1096358|GEO|2.20M|2200000|0.01|846961|0|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2025-04-07 12:28:19|11153|43329|GSH|1.27M|1270000|0.022|255147|89.66|13|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1|2022-08-29|15/06/2022|-0.11||17700000||0.02689100056887|1
2025-04-07 12:28:27|11154|1096361|GXH|101.96M|101960000|0.71|11857|-29.41|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2025-04-07 12:28:42|11155|1096362|HLG|479.58M|479580000|7.75|36188|18.97|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2025-04-07 12:28:54|11156|1096366|IKE|120.82M|120820000|0.76|122576|92.41|27|2025-06-02|15/03/2025|||||0.75999999046326|1|2025-01-27|15/12/2024|||6300000|4800000|0.5799999833107|1
2025-04-07 12:29:00|11157|1152844|JLG|18.93M|18930000|0.195|10658|-20.41|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2025-04-07 12:29:07|11158|1168677|MWE|17.48M|17480000|0.059|10279|-59.59|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2025-04-07 12:29:14|11159|1096527|MMH|214.76M|214760000|5.2|11875|26.83|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2025-04-07 12:29:22|11160|1152825|MEE|2.55M|2550000|0.048|6022|-40.74|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2025-04-07 12:29:29|11161|1096374|MPP|12.83M|12830000|0.06|47913|-47.62|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2025-04-07 12:29:42|11162|43269|MHM|150.98M|150980000|1.69|56286|0|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2025-04-07 12:29:51|11163|43274|MCK|367.07M|367070000|2.32|12855|17.01|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2025-04-07 12:29:59|11164|43276|MOV|24.76M|24760000|0.194|41616|-61.96|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2025-04-07 12:30:07|11165|1171269|MFB|47.66M|47660000|0.19|75534|46.15|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2025-04-07 12:30:14|11166|43277|NTL|44.12M|44120000|0.069|1076379|254.32|14|2022-11-29|15/09/2022|-0||||0.01874300092459|1|2022-06-28|15/03/2022|-0||||0.01874300092459|1
2025-04-07 12:30:23|11167|1096376|NZK|113.49M|113490000|0.215|76038|-17.31|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2025-04-07 12:30:40|11168|43281|NZO|91.99M|91990000|0.38|32943|-13.64|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2025-04-07 12:30:52|11169|1096378|NZR|734.84M|734840000|1.8|1316701|21.06|14|2023-02-21|15/12/2022|0.03||58410000||1.4145849943161|1|2022-08-17|15/06/2022|0.02||29830000||1.2302889823914|1
2025-04-07 12:31:00|11170|1168679|NZL|130.09M|130090000|0.87|50144|-8.42|5|2023-03-01|15/12/2022|0.05||5680000||1.0449999570847|1|2022-08-26|15/06/2022|0.41||4450000||1.0449999570847|1
2025-04-07 12:31:09|11171|1096342|NAP|67.19M|67190000|0.185|77119|-2.53|15|2023-05-17|15/03/2023|||||0.20999999344349|1|2022-11-29|15/09/2022|||4320000||0.16961500048637|1
2025-04-07 12:31:21|11172|43282|NWF|85.52M|85520000|0.235|395272|67.86|30|2024-11-27|15/09/2024|||||0.12600000202656|1|2024-08-27|15/06/2024|||||0.14200000464916|1
2025-04-07 12:31:51|11173|1096377|NZM|197.71M|197710000|1.06|238000|20.45|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2025-04-07 12:31:59|11174|43249|PYS|24.13M|24130000|0.169|32873|-29.58|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2025-04-07 12:32:07|11175|1096384|PGW|134.36M|134360000|1.78|22727|-10.9|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2025-04-07 12:32:17|11176|1096385|TSK|336.92M|336920000|0.88|3010829|9.32|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2025-04-07 12:32:26|11177|43302|PHL|17.36M|17360000|0.33|2780|-34|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2025-04-07 12:32:42|11178|1096388|QEX|16.14M|16140000|0.285|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2025-04-07 12:33:06|11179|1168681|RAD|65.49M|65489999.99999999|0.23|117847|76.92|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2025-04-07 12:33:14|11180|43296|RAK|112.72M|112720000|0.495|57168|-57.39|15|2023-05-24|15/03/2023|0.03||93170000||1.0299999713898|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2025-04-07 12:33:21|11181|1167287|RUA|5.91M|5910000|0.03|113971|-50.06|5|2023-02-28|15/12/2022|||62820||0.14384600520134|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2025-04-07 12:33:39|11182|43275|SVR|14.59M|14590000|0.19|9143|-19.15|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43925398588181|1
2025-04-07 12:33:49|11183|1096395|RZH|156.06M|156060000|1.9|15189|-38.36|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2025-04-07 12:33:59|11184|43306|SEK|141.28M|141280000|3.38|12840|29.17|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2025-04-07 12:34:07|11185|1118025|SMP|180.53M|180530000|0.76|19295|-48.85|24|2025-05-28|15/03/2025||0.0344||54320000|0.75999999046326|1|2025-02-26|15/12/2024|||||0.60000002384186|1
2025-04-07 12:34:15|11186|43230|SMW|24.9M|24900000|0.46|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2025-04-07 12:34:22|11187|1096531|SDL|9.27M|9270000|0.63|5689|-55|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2025-04-07 12:34:30|11188|1096401|SPN|157.41M|157410000|6|1024|2.74|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2025-04-07 12:35:03|11189|1096402||64.8M|64800000|1.52|41978|31.03|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2025-04-07 12:35:11|11190|43326|TGG|196.07M|196070000|1.6|4128|-10.61|13|2023-02-28|15/12/2022|-0.07||659500000||2.1199998855591|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2025-04-07 12:35:18|11191|43317|VTL|9.97M|9970000|0.24|12037|-4|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2025-04-07 12:35:26|11192|1096412|TWR|461.19M|461190000|1.335|1655453|91.37|26|2025-05-27|15/03/2025|||||1.335000038147|1|2025-02-10|15/12/2024|||155000000||1.3899999856949|1
2025-04-07 12:35:43|11193|1096411|TRU|16.03M|16030000.000000002|0.029|208513|38.1|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2025-04-07 12:35:50|11194|43247|TRA|501.61M|501610000|5.58|38735|22.17|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2025-04-07 12:36:02|11195|43331|WHS|274.40M|274400000|0.84|81998|-44.3|36|2025-05-08|15/04/2025|||||0.83999997377396|1|2025-03-20|15/01/2025|||||0.85000002384186|1
2025-04-07 12:36:12|11196|1096417|UCW|41.41M|41410000|0.097|63457|88.68|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2025-04-07 12:36:19|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2025-04-07 12:36:28|11198|18502|CHN|348.18M|348180000|0.89|3680622|-27.69|34|2025-05-28|15/03/2025|||||0.88999998569489|1|2025-03-13|15/12/2024||-0.0645||123000|1.3250000476837|1
2025-04-07 12:36:48|11199|961859|NVX|225.79M|225790000|0.35|4829736|-63.07|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2025-04-07 12:37:05|11200|947885|IMU|186.63M|186630000|0.024|20695943|-77.14|26|2025-05-28|15/03/2025|||||0.02400000020862|1|2025-02-27|15/12/2024|||||0.03599999845028|1
2025-04-07 12:37:14|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2025-04-07 12:37:24|11202|14329|PNI|3.17B|3170000000|14.35|919584|22.67|24|2025-05-28|15/03/2025|||||14.35000038147|1|2025-02-04|15/12/2024|||||25|1
2025-04-07 12:37:35|11203|961883|LTR|1.07B|1070000000.0000001|0.435|13801124|-64.29|17|2025-05-28|15/03/2025||||114000000|0.43500000238419|1|2025-03-13|15/12/2024||-1.00|89800000|71000000|0.60500001907349|1
2025-04-07 12:38:14|11204|32567|SFR|3.86B|3860000000|8.42|1853320|-6.86|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2025-04-07 12:38:24|11205|7675|PDN|1.64B|1640000000|4.13|4749088|-71.8|41|2025-05-13|15/03/2025||||79000000|4.1300001144409|1|2025-02-25|15/12/2024||-0.00|33000000|56450000|7.5500001907349|1
2025-04-07 12:38:39|11206|14252|CNI|1.29B|1290000000|1.555|1044245|-14.44|0||
2025-04-07 12:38:56|11207|101943|LIC|837.25M|837250000|6.96|332937|-52.1|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.664360046387|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.050807952881|1
2025-04-07 12:39:08|11208|1130929|360|4.09B|4090000000|16.74|1179478|37.89|21|2025-05-19|15/03/2025||0.03||101590000|16.739999771118|1|2025-02-27|15/12/2024|0.0804|0.04|115530000|114750000|22.319999694824|1
2025-04-07 12:39:15|11209|7560|EVT|2.05B|2049999999.9999998|12.65|161800|5.56|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2025-04-07 12:39:22|11210|947483|AEF|581.84M|581840000|5.15|122534|0.21|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2025-04-07 12:39:28|11211|101954|ARF|1.36B|1360000000|3.42|782447|-11.38|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2025-04-07 12:39:35|11212|8627|CCX|34.71M|34710000|0.088|784576|-71.92|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.50129997730255|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.0553300380707|1
2025-04-07 12:39:49|11213|1054964|TLX|7.77B|7770000000|23.15|1588564|79.53|24|2025-05-19|15/03/2025||||171900000|23.14999961853|1|2025-02-20|15/12/2024|0.06|0.095|419040000|390800000|26.819999694824|1
2025-04-07 12:40:05|11214|947720|DEG|5.20B|5200000000|2.16|12031528|62.69|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2025-04-07 12:40:12|11215|1164150|ASM|64.38M|64379999.99999999|0.34|152840|-76.73|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2025-04-07 12:40:18|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2025-04-07 12:40:24|11217|1153175|HMC|2.2B|2200000000|4.96|1407846|-28.12|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2025-04-07 12:40:36|11218|948296|WAF|2.39B|2390000000|2.08|3375809|55.13|35|2025-05-28|15/03/2025|||||2.079999923706|1|2025-03-04|15/12/2024|0.1943|0.1619|||1.7799999713898|1
2025-04-07 12:40:50|11219|947950|LOV|2.31B|2310000000|20.95|301823|-34.75|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2025-04-07 12:41:05|11220|947838|INR|294.46M|294460000|0.13|3441353|-24.71|29|2025-05-28|15/03/2025|||||0.12999999523163|1|2025-02-18|15/12/2024|||||0.17000000178814|1
2025-04-07 12:41:12|11221|1155915|TYR|366.76M|366760000|0.655|1347931|-35.18|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2025-04-07 12:41:21|11222|7551|CQE|989.41M|989410000|2.68|1323028|-1.52|21|2025-05-28|15/03/2025|||||2.6800000667572|1|2025-02-10|15/12/2024||8.00|||2.5899999141693|1
2025-04-07 12:41:30|11223|14278|IMD|1.29B|1290000000|2.53|1429805|7.23|40|2025-04-17|15/03/2025|||||2.5299999713898|1|2025-02-11|15/12/2024||||235300000|2.6600000858307|1
2025-04-07 12:41:41|11224|947739|DUB|73.38M|73380000|0.029|5361431|-72.66|28|2025-05-28|15/03/2025|||||0.02899999916553|1|2025-02-27|15/12/2024|||10400000|51000000|0.03900000080466|1
2025-04-07 12:41:49|11225|101944|KLS|626.33M|626330000|2.31|947220|-58.05|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2025-04-07 12:42:07|11226|9146|NCK|1.23B|1230000000|14.46|275131|-2.49|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2025-04-07 12:42:14|11227|961923|RFF|664.48M|664480000|1.705|1502484|-20.05|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2025-04-07 12:42:24|11228|948056|OML|746.21M|746210000|1.39|1769829|-23.36|27|2025-05-28|15/03/2025|||||1.3899999856949|1|2025-02-23|15/12/2024||8.00||333000000|1.2849999666214|1
2025-04-07 12:42:30|11229|18564|AX1|961.07M|961070000|1.685|1346697|-14.5|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2025-04-07 12:42:38|11230|948202|SIQ|930.88M|930880000|7.06|375037|-26.81|29|2025-05-28|15/03/2025|||||7.0599999427795|1|2025-02-25|15/12/2024||31.40||142280000|7.7278261184692|1
2025-04-07 12:42:47|11231|101989|HSN|989.81M|989810000|4.81|368370|0|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2025-04-07 12:43:26|11232|961949|TPW|1.69B|1690000000|14.15|407322|15.8|25|2025-05-28|15/03/2025|||||14.14999961853|1|2025-02-12|15/12/2024||6.00||235570000|14.25|1
2025-04-07 12:43:34|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2025-04-07 12:43:41|11234|1072419|JLG|561.98M|561980000|1.99|2810996|-67.24|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
2025-04-07 12:43:58|11235|7699|KAR|971.32M|971320000|1.285|5212450|-46.48|19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2025-04-07 12:44:18|11236|7724|NHC|2.88B|2880000000|3.41|4766685|-26.78|37|2025-07-02|15/04/2025|||||3.4100000858307|1|2025-03-16|15/01/2025||0.34||999990000|3.7599999904633|1
2025-04-07 12:44:27|11237|947668|COF|679.77M|679770000|1.14|956945|-12.89|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2025-04-07 12:44:35|11238|18511|DTL|1.04B|1040000000|6.71|456397|-21.1|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2025-04-07 12:44:43|11239|7483|MMS|942.27M|942270000|13.51|365894|-31.29|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2025-04-07 12:44:51|11240|1096166|CRN|415.76M|415760000|0.245|5449806|-78.96|29|2025-04-24|15/03/2025|||||0.24500000476837|1|2025-02-19|15/12/2024|-0.017|0.019|557520000|659900000|0.625|1
2025-04-07 12:45:01|11241|941188|HLI|1.08B|1080000000|3.98|1420653|-0.52|37|2025-05-01|15/03/2025|||||3.9800000190735|1|2025-02-24|15/12/2024||33.00||203880000|4.8099999427795|1
2025-04-07 12:45:12|11242|978754|ATG|46.81M|46810000|0.17|187405|-67.29|36|2025-04-24|15/03/2025|||||0.17000000178814|1|2025-02-26|15/12/2024||2.00|142700000|305580000|0.24500000476837|1
2025-04-07 12:45:19|11243|947974|CMM|3.37B|3370000000|8.1|1709356|50.67|21|2025-04-06|15/03/2025|||||8.4700002670288|1|2025-03-05|15/12/2024|||||7.7600002288818|1
2025-04-07 12:45:27|11244|39201|JIN|608.94M|608940000|9.8|182255|-41.69|27|2025-05-28|15/03/2025|||||9.8000001907349|1|2025-02-20|15/12/2024||30.80||68700000|13.359999656677|1
2025-04-07 12:45:36|11245|1080047|VUL|842.01M|842010000|3.86|979952|47.45|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2025-04-07 12:45:43|11246|960730|IDX|802.67M|802670000|2.14|1615694|-10.08|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.09|179400000|177260000|3.1300001144409|1
2025-04-07 12:45:49|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2025-04-07 12:45:58|11248|947732|BGL|1.47B|1470000000|1.145|8761756|-39.26|18|2025-03-18|15/12/2024|||||1.335000038147|1|2024-11-27|15/09/2024|||134800000||1.2599999904633|1
2025-04-07 12:46:08|11249|101968|DDR|1.40B|1400000000|7.74|364571|-29.37|35|2025-05-16|15/03/2025|||||7.7399997711182|1|2025-02-26|15/12/2024||24.00|951400000|958200000|8.579999923706|1
2025-04-07 12:46:18|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2025-04-07 12:46:26|11251|8636|SHV|702.01M|702010000|4.98|399200|17.53|22|2023-05-25|15/03/2023||-43.45||63430000|4.3129858970642|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.6970191001892|1
2025-04-07 12:46:34|11252|994814|BET|86.34M|86340000|0.09|804206|-8|35|2025-05-28|15/03/2025|||||0.09000000357628|1|2025-02-26|15/12/2024||-0.20|20000000|62400000|0.11999999731779|1
2025-04-07 12:46:43|11253|960724|BBN|194.28M|194280000|1.44|199638|-28.65|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2025-04-07 12:47:05|11254|7636|GWA|570.19M|570190000|2.19|202025|-18.01|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
2025-04-07 12:47:26|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2025-04-07 12:47:33|11256|1167483|HDN|2.56B|2560000000|1.2|3832157|-6.88|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
2025-04-07 12:47:41|11257|102000|SVR|266.04M|266040000.00000003|1.31|180997|28.85|29|2025-05-21|15/03/2025|||||1.3099999427795|1|2025-02-24|15/12/2024||6.30||107400000|1.3700000047684|1
2025-04-07 12:47:49|11258|959004|FPR|561.33M|561330000|2.55|555666|-33.78|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
2025-04-07 12:48:05|11259|948107|PPK|26.26M|26260000|0.29|87446|-32.39|15|2023-02-19|15/12/2022|-0.07||465000||1.0276199579239|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2025-04-07 12:48:13|11260|102008|DXI|810.62M|810620000|2.55|613728|-15.77|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2025-04-07 12:48:25|11261|1014093|AD8|468.47M|468470000|5.56|524146|-73.97|30|2025-05-28|15/03/2025|||||5.5599999427795|1|2025-02-16|15/12/2024||0.0526||43830000|7.5799999237061|1
2025-04-07 12:48:34|11262|18565|VAU|2.71B|2710000000|0.405|29478828|2.6|34|2025-05-28|15/03/2025|||||0.40500000119209|1|2025-02-25|15/12/2024|||||0.39500001072884|1
2025-04-07 12:48:42|11263|947566|BRN|354.50M|354500000|0.175|12798356|-48.57|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2025-04-07 12:48:51|11264|961668|BWX|40.00M|40000000|0.2|379791|0|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2025-04-07 12:49:04|11265|993246|BVS|878.67M|878670000|1.96|1383656|54.58|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
2025-04-07 12:50:10|11266|102027|PGH|354.62M|354620000|1.03|56198|26.63|0||
2025-04-07 12:50:17|11267|958997|ADH|335.93M|335930000|1.925|550334|-21.82|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
2025-04-07 12:50:24|11268|102007|HPI|736.51M|736510000|3.75|465758|10.95|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
2025-04-07 12:50:32|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2025-04-07 12:50:40|11270|10546|SXL|145.14M|145140000|0.6|196531|-36.17|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
2025-04-07 12:50:53|11271|8637|SIG|4.42B|4420000000|2.82|31193422|138.98|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
2025-04-07 12:51:08|11272|1152217|FCL|660.11M|660110000|1.83|185015|5.81|0||
2025-04-07 12:51:30|11273|7296|IFM|466.17M|466170000|1.23|363674|-34.27|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
2025-04-07 12:51:37|11274|101983|GDI|338.59M|338590000|0.63|494854|-1.13|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2025-04-07 12:51:45|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
2025-04-07 12:52:07|11276|953869|AFG|408.86M|408860000|1.51|352777|-12.57|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
2025-04-07 12:52:14|11277|1167991|DBI|1.9B|1900000000|3.72|419820|35.16|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
2025-04-07 12:52:21|11278|18556|MYS|390.52M|390520000|3.56|265864|-3.31|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
2025-04-07 12:52:32|11279|1166382|SSR|3.04B|3040000000|15.77|25013|122.11|36|2025-07-30|15/06/2025||0.455||553320000|15.770000457764|1|2025-04-30|15/03/2025||0.4101||496370000|15.770000457764|1
2025-04-07 12:52:43|11280|943406|AMI|346.77M|346770000|0.205|4421514|14.29|36|2025-05-28|15/03/2025|||||0.20499999821186|1|2025-02-25|15/12/2024||-1.10||154000000|0.21999999880791|1
2025-04-07 12:52:51|11281|7597|AAC|837.85M|837850000|1.39|158182|1.11|32|2024-11-14|15/09/2024|||||1.3799999952316|1|2024-08-28|15/06/2024|||||1.375|1
2025-04-07 12:53:01|11282|102005|MYX|569.94M|569940000|6.97|572301|-6.5|34|2025-05-28|15/03/2025|||||6.9699997901917|1|2025-02-25|15/12/2024||-46.30||161000000|7.1999998092651|1
2025-04-07 12:53:15|11283|8654|SSM|1.03B|1030000000|1.695|1206463|32.37|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
2025-04-07 12:53:26|11284|10536|CVN|187.85M|187850000|0.105|1917087|-44.74|32|2024-11-27|15/09/2024|||||0.17000000178814|1|2024-08-29|15/06/2024|||||0.15500000119209|1
2025-04-07 12:53:34|11285|959017|PAR|109.04M|109040000|0.28|1552605|-18.18|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
2025-04-07 12:53:43|11286|39198|PLL|182.13M|182130000|0.085|1628492|-56.92|27|2025-07-31|15/06/2025||-0.0052||43200000|0.08500000089407|1|2025-05-02|15/03/2025||-0.0059||43290000|0.08500000089407|1
2025-04-07 12:53:52|11287|101952|AMA|272.61M|272610000|0.056|5977423|16.04|22|2025-05-28|15/03/2025|||||0.05600000172853|1|2025-02-20|15/12/2024||-0.30|238200000|472400000|0.05299999937415|1
2025-04-07 12:54:01|11288|14253|AEL|432.18M|432180000|0.165|2577992|-30.43|36|2025-04-15|15/03/2025||||67500000|0.16500000655651|1|2025-02-24|15/12/2024|||67900000|57300000|0.19499999284744|1
2025-04-07 12:54:39|11289|1142326|SEZL|971.6M|971600000|28.7|933487|153.31|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2025-04-07 12:54:46|11290|18575|SPL|37.11M|37110000|0.09|375281|-28|29|2025-05-28|15/03/2025|||||0.09000000357628|1|2025-03-04|15/12/2024|||||0.11500000208616|1
2025-04-07 12:54:58|11291|7265|EHL|385.87M|385870000|0.745|440099|2.05|38|2024-11-18|15/09/2024|||||0.74500000476837|1|2024-08-21|15/06/2024||700.00|||0.83499997854233|1
2025-04-07 12:55:15|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
2025-04-07 12:55:23|11293|947769|EOS|210.32M|210320000|1.09|554887|-29.49|20|2025-05-28|15/03/2025|||||1.0900000333786|1|2025-02-24|15/12/2024||-5.00||151000000|1.2150000333786|1
2025-04-07 12:55:37|11294|947655|OPT|738.77M|738770000|0.6|4592610|-11.37|27|2023-05-31|15/03/2023|||||0.53835898637772|1|2023-02-22|15/12/2022||-9.00|||0.79017198085785|1
2025-04-07 12:55:46|11295|7751|CWP|409.25M|409250000|4.98|60315|5.35|33|2025-05-28|15/03/2025|||||4.9800000190735|1|2025-02-18|15/12/2024||13.60||146700000|5.3600001335144|1
2025-04-07 12:55:55|11296|948227|STX|409.97M|409970000|0.14|4731027|-44|34|2025-04-21|15/03/2025||||19500000|0.14000000059605|1|2025-02-27|15/12/2024||0.05|17530000|17530000|0.18500000238419|1
2025-04-07 12:56:13|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
2025-04-07 12:56:30|11298|7696|MGX|367.05M|367050000|0.305|1047453|-34.07|36|2025-05-28|15/03/2025|||||0.30500000715256|1|2025-02-19|15/12/2024|||||0.30000001192093|1
2025-04-07 12:56:37|11299|1084956|MMM|13.24M|13240000|0.018|186653|-73.91|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2025-04-07 12:56:45|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
2025-04-07 12:56:54|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
2025-04-07 12:57:11|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
2025-04-07 12:57:20|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
2025-04-07 12:57:34|11304|1167744|ABNB|66.27B|66269999999.99999|106.66|5392576|-34.07|24|2025-08-06|15/06/2025||0.9188||3060000000|106.66000366211|1|2025-05-07|15/03/2025||0.2316||2260000000|106.66000366211|1
2025-04-07 12:57:42|11305|996528|SNAP|13.66B|13660000000|8.05|29867933|-26.82|36|2025-07-29|15/06/2025||-0.123||1410000000|8.0500001907349|1|2025-04-29|15/03/2025||-0.1323||1350000000|8.0500001907349|1
2025-04-07 12:57:49|11306|1202548|KVUE|42.68B|42680000000|22.33|15269846|10.27|13|2025-05-13|15/03/2025||0.30||3981000000|22.329999923706|1|2025-02-06|15/12/2024|0.26|0.31|3700000000|3950000000|20.739999771118|1
2025-04-07 12:57:56|11307|1179312|RIVN|12.68B|12680000000|11.21|32032417|10.99|19|2025-05-06|15/03/2025||-0.7623||983650000|11.210000038147|1|2025-02-20|15/12/2024|-0.7|-0.69|1730000000|1350000000|13.930000305176|1
2025-04-07 12:58:15|11308|1172509|APP|74.58B|74580000000|219.37|8334330|193.3|20|2025-08-06|15/06/2025||1.42||1410000000|219.36999511719|1|2025-05-07|15/03/2025||1.43||1380000000|219.36999511719|1
2025-04-07 12:58:22|11309|1172518|PATH|5.54B|5540000000|10.04|10971631|-52.66|19|2025-05-28|15/04/2025||0.1026||332830000|10.039999961853|1|2025-03-12|15/01/2025|0.26|0.2|424000000|425270000|11.739999771118|1
2025-04-07 12:58:36|11310|1181717|IOT|19.05B|19050000000|33.46|4270148|-1.27|18|2025-05-29|15/04/2025||0.0501||351750000|33.459999084473|1|2025-03-06|15/01/2025|0.11|0.07|346300000|335350000|43.590000152588|1
2025-04-07 12:58:41|11311|1174521|CFLT|6.74B|6740000000|20.17|5830556|-31.21|19|2025-07-30|15/06/2025||0.0777||278860000|20.170000076294|1|2025-05-01|15/03/2025||0.0668||264460000|20.170000076294|1
2025-04-07 12:58:51|11312|1172292|COIN|40.76B|40760000000|160.55|9277291|-33.35|22|2025-05-07|15/03/2025||2.23||2200000000|160.55000305176|1|2025-02-13|15/12/2024|4.68|1.36|2270000000|1590000000|274.89999389648|1
2025-04-07 12:58:59|11313|1168998|RBLX|35.34B|35340000000|52.96|9200240|40.03|24|2025-08-06|15/06/2025||-0.3175||1170000000|52.959999084473|1|2025-05-01|15/03/2025||-0.3964||1140000000|52.959999084473|1
2025-04-07 12:59:09|11314|1175355|HOOD|30.56B|30560000000|34.51|37912148|87.55|19|2025-07-30|15/06/2025||0.3447||923100000|34.509998321533|1|2025-04-30|15/03/2025||0.3619||929830000|34.509998321533|1
2025-04-07 12:59:18|11315|1177986|GTLB|6.74B|6740000000|41.09|2831684|-27.12|18|2025-06-09|15/04/2025||0.15||213250000|41.090000152588|1|2025-03-03|15/01/2025|0.33|0.23|211400000|206150000|60.209999084473|1
2025-04-07 12:59:28|11316|1212387|RDDT|15.72B|15720000000|86.91|7574496|82.74|6|2025-05-13|15/03/2025||-0.39|||86.910003662109|1|2025-02-12|15/12/2024|0.36|0.25|427700000||213.75999450684|1
2025-04-07 12:59:34|11317|1210651|KSPI|15.79B|15790000000|83.12|314957|-37.39|7|2025-07-28|15/06/2025||3.1||1460000000|83.120002746582|1|2025-04-28|15/03/2025||2.88||1390000000|83.120002746582|1